Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1745

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 124.03 122.44 - 125.58 125.13 +2.73 2.23% 2,260,047
AA Alcoa Corp - 63.06 58.51 - 64.45 60.57 -1.48 2.39% 8,732,996
AAA First Priority Clo Bond ETF - 24.44 24.43 - 24.48 24.48 0.00 0.00% 3,300
AAAU GS Physical Gold ETF - 18.29 18.21 - 18.346 18.32 +0.01 0.05% 468,000
AAC Ares Acquisition Corp Cl A - 9.79 9.79 - 9.80 9.79 0.00 0.00% 50,904
AAC.U Ares Acquisition Corp Units - 9.81 9.81 - 9.81 9.81 -0.01 0.10% 10,000
AAC.W Ares Acquisition Corp WT - 0.25 0.23 - 0.25 0.23 0.00 0.00% 2,800
AACG Ata Creativity Global ADR - 1.03 1.01 - 1.03 1.01 -0.02 1.94% 7,900
AACI Armada Acquisition Corp I - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
AACIU Armada Acquisition Corp I - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
AACIW Armada Acquisition Corp I WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
AADI Aadi Biosciences Inc - 14.49 13.65 - 15.54 14.79 +0.44 3.07% 57,000
AADR Advisorshares Dorsey Wright ETF - 54.155 53.40 - 54.155 54.11 +0.58 1.08% 3,100
AAI-B Arlington Asset Investment Corp [Aaic/Pb] - 21.00 21.00 - 21.563 21.50 +0.50 2.38% 5,100
AAI-C Arlington Asset Investment Corp [Aaic/Pc] - 22.68 22.68 - 22.68 22.68 -0.07 0.31% 100
AAIC Arlington Asset Investment Corp - 3.432 3.37 - 3.45 3.38 0.00 0.00% 38,953
AAIN Arlington Asset Investment Corp 6.000% - 24.39 23.78 - 24.45 24.00 -0.195 0.81% 2,621
AAL American Airlines Gp - 17.06 15.83 - 17.16 16.26 -0.49 2.93% 33,708,898
AAM-A Apollo Asset Management Inc [Aam/Pa] - 24.19 23.76 - 24.20 24.15 +0.05 0.21% 65,900
AAM-B Apollo Asset Management Inc [Aam/Pb] - 24.80 24.60 - 24.95 24.75 -0.06 0.24% 33,900
AAMC Altisource Asset Management Corp Com - 9.99 9.86 - 10.347 10.347 +0.347 3.47% 6,300
AAME Atlantic Amer Cp - 2.86 2.70 - 2.86 2.71 -0.08 2.87% 7,000
AAN Aarons Holdings Company - 19.12 17.26 - 19.72 18.17 -0.88 4.62% 285,842
AAOI Applied Optoelect - 2.50 2.26 - 2.50 2.29 -0.19 7.66% 156,800
AAON Aaon Inc - 51.01 49.575 - 51.58 51.57 +1.38 2.75% 312,051
AAP Advance Auto Parts Inc - 197.55 176.72 - 197.55 181.89 -14.18 7.23% 1,885,050
AAPL Apple Inc - 139.09 132.61 - 140.70 137.59 +0.24 0.17% 135,456,462
AAQ.U Accelerate Acquisition Corp [Aaqc.U] - 9.80 9.80 - 9.80 9.80 -0.14 1.41% 200,000
AAQ.W Accelerate Acquisition Corp WT [Aaqc/W] - 0.132 0.132 - 0.195 0.194 -0.011 5.37% 8,600
AAQC Accelerate Acquisition Corp Cl A - 9.746 9.74 - 9.76 9.76 +0.015 0.15% 5
AAT American Assets Trust - 32.16 30.97 - 32.93 31.69 -0.22 0.69% 228,319
AATC Autoscope Technologies Corp - 6.12 5.88 - 6.12 6.06 -0.11 1.78% 14,500
AAU Almaden Minerals - 0.28 0.271 - 0.28 0.271 -0.012 4.24% 273,900
AAWW Atlas Air Ww - 67.68 62.87 - 67.82 65.02 -1.97 2.94% 729,431
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 69.77 68.38 - 70.04 69.37 +0.31 0.45% 3,378,300
AB Alliancebernstein Holding LP - 38.86 38.23 - 39.40 39.05 +0.50 1.30% 412,401
ABB Abb Ltd ADR - 29.70 28.97 - 29.72 29.50 +0.09 0.31% 2,693,229
ABBV Abbvie Inc - 152.33 147.81 - 153.52 151.01 -0.71 0.47% 6,518,661
ABC Amerisourcebergen Corp - 149.59 148.08 - 151.68 150.18 +0.80 0.54% 2,216,307
ABCB Ameris Bancorp - 42.69 41.74 - 43.09 43.01 +0.62 1.46% 444,900
ABCL Abcellera Biologics Inc - 8.45 7.65 - 8.48 7.90 -0.40 4.82% 1,296,438
ABCM Abcam Plc ADR - 14.30 14.26 - 14.53 14.51 +0.69 4.99% 89,365
ABEO Abeona Therapeutics - 0.17 0.154 - 0.18 0.156 -0.014 8.24% 1,156,500
ABEQ Absolute Core Strategy ETF - 28.27 27.99 - 28.31 28.307 +0.048 0.17% 20,600
ABEV Ambev S.A. ADR - 2.83 2.79 - 2.86 2.82 0.00 0.00% 35,974,118
ABG Asbury Automotive Group Inc - 180.69 165.04 - 182.40 170.96 -8.48 4.73% 307,059
ABGI Abg Acquisition Corp I Cl A - 9.79 9.79 - 9.79 9.79 0.00 0.00% 50,100
ABIO Arca Biopharma Inc - 2.35 2.30 - 2.35 2.32 +0.02 0.87% 26,600
ABM ABM Industries Inc - 45.38 44.31 - 45.54 45.45 +0.30 0.66% 422,945
ABMD Abiomed Inc - 241.06 226.46 - 242.43 235.75 -2.90 1.22% 510,881
ABNB Airbnb Inc Cl A - 115.46 108.50 - 116.25 112.55 -1.62 1.42% 6,882,551
ABOS Acumen Pharmaceuticals Inc - 3.57 3.27 - 3.57 3.48 +0.01 0.29% 155,153
ABR Arbor Realty Trust - 16.27 15.55 - 16.28 15.67 -0.47 2.91% 4,644,719
ABR-D Arbor Realty Trust Inc - 20.79 20.65 - 20.791 20.77 0.00 0.00% 10,800
ABR-E Arbor Realty Trust Inc - 20.55 20.33 - 20.55 20.35 -0.245 1.19% 3,700
ABR-F Arbor Realty Trust Inc - 20.90 20.761 - 20.99 20.82 -0.21 1.00% 13,700
ABSI Absci Corp - 3.60 3.39 - 3.74 3.50 -0.03 0.85% 399,643
ABST Absolute Software Cp - 9.25 8.77 - 9.25 9.05 +0.08 0.89% 140,372
ABT Abbott Laboratories - 113.40 110.52 - 113.76 113.24 +0.80 0.71% 3,538,329
ABTX Allegiance Banc CS - 38.53 37.63 - 38.53 38.36 +0.07 0.18% 53,500
ABUS Arbutus Biopharma Cp - 2.32 2.295 - 2.51 2.44 +0.10 4.27% 1,466,485
ABVC Abvc Biopharma Inc - 2.18 2.00 - 2.18 2.10 +0.07 3.45% 9,800
AC Associated Capital Group Inc - 37.73 37.22 - 38.24 37.66 +0.21 0.56% 4,668
ACA Arcosa Inc - 54.15 51.45 - 54.89 52.31 -1.53 2.84% 133,225
ACA.U Athena Consumer Acquisition Corp [Acaq.U] - 10.04 0.00 - 0.00 10.04 0.00 0.00% 0
ACA.W Athena Consumer Acquisition Corp [Acaq/W] - 0.11 0.11 - 0.12 0.12 +0.01 9.09% 9,500
ACAB Atlantic Coastal Acquisition Corp II Cl A - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
ACABU Atlantic Coastal Acquisition Corp II - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
ACABW Atlantic Coastal Acquisition Corp II WT - 0.209 0.00 - 0.00 0.209 0.00 0.00% 0
ACAD Acadia Pharmaceutica - 17.01 16.26 - 17.21 17.11 +0.28 1.66% 1,191,356
ACAH Atlantic Coastal Acquisition Corp Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
ACAHU Atlantic Coastal Acquisition Corp - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
ACAHW Atlantic Coastal Acquisition Corp WT - 0.104 0.10 - 0.17 0.17 0.00 0.00% 6,000
ACAQ Athena Consumer Acquisition Corp Cl A - 9.99 9.99 - 10.02 10.01 -0.02 0.20% 1
ACAX Alset Capital Acquisition Cl A - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
ACAXR Alset Capital Acquisition Right - 0.134 0.13 - 0.30 0.19 +0.078 69.64% 15,900
ACAXU Alset Capital Acquisition Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
ACAXW Alset Capital Acquisition WT - 0.10 0.10 - 0.10 0.10 0.00 0.00% 10,000
ACB Aurora Cannabis Inc - 3.10 2.78 - 3.10 2.93 -0.11 3.62% 7,025,625
ACBA Ace Global Business Acquisition Ltd - 10.24 0.00 - 0.00 10.24 0.00 0.00% 0
ACBAW Ace Global Business Acquisition WT - 0.075 0.04 - 0.075 0.043 -0.017 28.33% 18,700
ACBI Atlantic Capital - 31.75 30.74 - 32.45 32.34 -0.03 0.09% 81,866
ACC American Campus Communities Inc - 64.67 64.45 - 64.68 64.56 +0.04 0.06% 4,121,151
ACCD Accolade Inc - 6.20 5.71 - 6.29 6.11 +0.05 0.83% 1,305,976
ACCO Acco Brands Corp - 7.30 7.02 - 7.33 7.09 -0.15 2.07% 417,532
ACD.U Ascendant Digital Acquisition III [Acdi.U] - 10.20 0.00 - 0.00 10.20 0.00 0.00% 0
ACD.W Ascendant Digital Acquisition III WT [Acdi/W] - 0.25 0.00 - 0.00 0.25 0.00 0.00% 0
ACDI Ascendant Digital Acquisition III Cl A - 9.98 9.98 - 9.98 9.98 -0.07 0.70% 1
ACEL Accel Entertainment Inc - 10.46 10.11 - 10.56 10.31 -0.02 0.19% 145,079
ACER Acer Therapeutics Inc - 2.13 2.06 - 2.21 2.19 +0.06 2.82% 60,300
ACES Alps Clean Energy ETF - 50.72 47.98 - 50.788 49.55 -0.52 1.04% 113,600
ACET Adicet Bio Inc - 10.89 9.88 - 10.89 10.61 +0.17 1.63% 307,800
ACEV Ace Convergence Acquisition Corp Cl A - 10.01 10.00 - 10.02 10.01 -0.01 0.10% 22,900
ACEVU Ace Convergence Acquisition Corp - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
ACEVW Ace Convergence Acquisition Corp WT - 0.241 0.241 - 0.30 0.30 +0.054 21.95% 14,300
ACGL Arch Capital Grp Ltd - 45.58 44.51 - 45.86 45.42 +0.20 0.44% 1,953,405
ACGLN Arch Capital Group Ltd - 19.05 18.60 - 19.10 18.98 -0.05 0.26% 30,580
ACGLO Arch Capital Group Ltd ADR - 22.60 22.568 - 22.79 22.70 +0.26 1.16% 23,838
ACGLP Arch Capital Group Ltd - 24.97 24.97 - 24.99 24.99 +0.01 0.04% 40,244
ACH Aluminum Corp of China Ltd ADR - 10.96 10.09 - 11.09 10.79 +0.37 3.55% 124,349
ACH.W Archer Aviation Inc WT [Achr.W] - 0.55 0.459 - 0.559 0.52 -0.08 13.33% 18,900
ACHC Acadia Healthcr Company - 70.96 68.52 - 71.10 70.35 +0.35 0.50% 403,916
ACHL Achilles Therapeutics Plc - 2.445 2.43 - 2.52 2.52 +0.11 4.56% 63,405
ACHR Archer Aviation Inc - 3.78 3.34 - 3.88 3.48 -0.21 5.69% 2,419,893
ACHV Achieve Life Sciences Inc - 7.21 6.62 - 7.21 6.90 -0.20 2.82% 48,800
ACI Albertsons Companies Inc Cl A - 27.10 26.83 - 27.535 27.51 +0.42 1.55% 2,122,094
ACI.S Atlas Crest Investment Corp II [Acii.U] - 9.81 0.00 - 0.00 9.81 0.00 0.00% 0
ACI.T Atlas Crest Investment Corp II WT [Acii/W] - 0.16 0.16 - 0.19 0.19 -0.011 5.47% 1,600
ACII Atlas Crest Investment Corp II Cl A - 9.82 9.77 - 9.82 9.78 +0.005 0.05% 4,160
ACIO Aptus Collared Income Opportunity ETF - 29.01 28.424 - 29.01 28.91 +0.21 0.73% 36,000
ACIU AC Immune S.A. - 3.13 3.00 - 3.21 3.15 +0.03 0.96% 101,700
ACIW Aci Worldwide Inc - 26.04 25.46 - 26.48 25.86 +0.09 0.35% 693,222
ACKIU Ackrell Spac Partners I Co. Units - 10.40 0.00 - 0.00 10.40 0.00 0.00% 0
ACKIW Ackrell Spac Partners I Co. WT - 0.36 0.35 - 0.36 0.35 +0.04 12.90% 8,700
ACLS Axcelis Tech Inc - 58.54 54.33 - 59.26 56.25 -1.02 1.78% 464,433
ACLX Arcellx Inc - 7.80 7.13 - 8.16 7.80 +0.16 2.09% 164,594
ACM Aecom Technology Corp - 68.40 65.89 - 68.80 67.65 -0.24 0.35% 608,367
ACMR Acm Research Inc - 14.05 13.192 - 14.17 13.83 +0.17 1.24% 868,200
ACN Accenture Plc - 275.58 268.17 - 278.40 276.65 +3.04 1.11% 2,908,917
ACNB Acnb Corp - 31.80 31.62 - 31.80 31.71 -0.12 0.38% 34,000
ACON Aclarion Inc - 1.65 1.65 - 1.99 1.78 +0.03 1.71% 139,200
ACONW Aclarion Inc WT - 0.214 0.214 - 0.412 0.292 -0.044 13.10% 7,300
ACOR Acorda Therapeutics - 0.60 0.49 - 0.60 0.515 -0.04 7.21% 475,223
ACP Aberdeen Income Credit Strategies - 8.47 8.28 - 8.52 8.40 -0.06 0.71% 78,850
ACP-A Aberdeen Income Credit Strategies Fund - 22.45 22.22 - 22.45 22.288 -0.132 0.59% 1,900
ACQR Independence Holdings Corp Cl A - 9.82 0.00 - 0.00 9.82 0.00 0.00% 0
ACQRU Independence Holdings Corp Units - 9.78 9.78 - 9.78 9.78 0.00 0.00% 300
ACQRW Independence Holdings Corp WT - 0.28 0.00 - 0.00 0.28 0.00 0.00% 0
ACR Acres Commercial Realty Corp - 10.25 9.55 - 10.803 9.78 -0.80 7.56% 72,084
ACR-C Acres Commercial Realty Corp Pfd - 21.62 21.62 - 22.26 22.26 +0.27 1.23% 4,700
ACR-D Acres Commercial Realty Corp - 21.06 21.01 - 21.56 21.204 -0.213 0.99% 6,000
ACR.U Acropolis Infrastructure Acquisition [Acro.U] - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
ACR.W Acropolis Infrastructure Acquisition WT [Acro/W] - 0.34 0.30 - 0.34 0.30 +0.02 7.14% 1,800
ACRE Ares Commercial Real Estate Cor - 14.44 13.86 - 14.47 14.10 -0.16 1.12% 1,569,873
ACRO Acropolis Infrastructure Acquisition Corp Cl A - 9.69 9.66 - 9.69 9.69 0.00 0.00% 10,171
ACRS Aclaris Therapts - 12.26 11.67 - 12.44 12.11 +0.08 0.67% 528,411
ACRX Acelrx Pharmaceutica - 0.29 0.25 - 0.30 0.255 -0.034 11.76% 1,500,500
ACSI American Customer Satisfaction Core Alpha ETF - 42.13 42.13 - 42.433 42.433 -0.23 0.54% 1,200
ACST Acasti Pharma - 0.922 0.88 - 0.96 0.926 -0.024 2.53% 63,800
ACT Enact Holdings Inc - 23.54 22.90 - 23.70 23.49 +0.18 0.77% 181,900
ACTD Arclight Clean Transition Corp II Cl A - 9.88 9.86 - 9.91 9.86 -0.01 0.10% 120,000
ACTDU Arclight Clean Transition Corp II - 10.12 10.11 - 10.12 10.11 0.00 0.00% 1,000
ACTDW Arclight Clean Transition Corp II WT - 1.41 1.41 - 1.41 1.41 +0.03 2.17% 300
ACTG Acacia Res-Acacia - 4.38 4.22 - 4.41 4.32 -0.01 0.23% 398,155
ACTV Leadershares Activist Leaders ETF - 31.899 31.07 - 31.899 31.579 -0.28 0.88% 6,100
ACU Acme United Corp - 32.70 31.58 - 33.18 32.00 -0.91 2.77% 24,100
ACV Allianzgi Diversified Income & - 20.34 20.00 - 20.71 20.29 +0.06 0.30% 83,305
ACVA Acv Auctions Inc Cl A - 8.12 7.875 - 8.34 8.12 +0.06 0.74% 1,177,688
ACVF American Conservative Values ETF - 29.50 28.93 - 29.50 29.434 -0.006 0.02% 2,800
ACWF Global Multifactor Ishares Edge MSCI ETF - 33.34 32.635 - 33.427 33.171 +0.111 0.34% 18,000
ACWI ACWI Ishares MSCI ETF - 88.64 86.20 - 88.72 87.95 +0.25 0.29% 2,268,300
ACWV Global Min Vol Ishares Edge MSCI ETF - 96.47 95.13 - 96.60 96.37 +0.43 0.45% 348,000
ACWX ACWI Ex US Ishares MSCI ETF - 48.24 47.33 - 48.30 47.97 +0.29 0.61% 3,557,300
ACXP Acurx Pharmaceuticals Inc - 2.75 2.64 - 2.89 2.64 -0.01 0.38% 4,500
ADAG Adagene Inc ADR - 2.83 2.82 - 2.92 2.82 -0.035 1.23% 21,800
ADAL Anthemis Digital Acquisitions I Corp Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
ADALU Anthemis Digital Acquisitions I Corp - 10.26 0.00 - 0.00 10.26 0.00 0.00% 0
ADALW Anthemis Digital Acquisitions I Corp WT - 0.16 0.16 - 0.17 0.17 -0.02 10.53% 800
ADAP Adaptimmune Ther ADR - 1.73 1.549 - 1.76 1.64 -0.03 1.80% 263,161
ADBE Adobe Systems Inc - 401.39 385.62 - 406.24 399.09 +4.71 1.19% 3,225,150
ADC Agree Realty Corp - 68.33 67.27 - 68.49 68.27 +0.45 0.66% 820,414
ADC-A Agree Realty Corp - 17.85 17.617 - 17.88 17.81 -0.106 0.59% 5,200
ADCT Adc Therapeutics Sa - 7.05 6.18 - 7.16 7.05 +0.04 0.57% 271,841
ADE.U Adit Edtech Acquisition Corp [Adex.U] - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
ADE.W Adit Edtech Acquisition Corp WT [Adex/W] - 0.178 0.178 - 0.178 0.178 -0.024 11.88% 200
ADER 26 Capital Acquisition Corp Cl A - 9.85 9.84 - 9.85 9.84 -0.015 0.15% 48,600
ADERU 26 Capital Acquisition Corp - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
ADERW 26 Capital Acquisition Corp WT - 0.493 0.485 - 0.493 0.485 -0.015 3.00% 3,900
ADES Advanced Emissions Solutions Inc - 5.16 5.03 - 5.225 5.12 -0.01 0.19% 121,100
ADEX Adit Edtech Acquisition Corp - 9.84 9.82 - 9.84 9.83 -0.01 0.10% 10,188
ADFI Anfield Dynamic Fixed Income ETF - 8.64 8.64 - 8.655 8.655 +0.014 0.16% 5,700
ADGI Adagio Therapeutics Inc - 3.02 2.81 - 3.12 2.95 -0.02 0.67% 777,600
ADI Analog Devices - 163.60 156.72 - 165.16 162.44 +1.50 0.93% 3,797,405
ADIL Adial Pharmaceuticals Inc - 1.47 1.34 - 1.47 1.36 -0.01 0.73% 71,200
ADILW Adial Pharmaceuticals Inc WT - 0.374 0.00 - 0.00 0.374 0.00 0.00% 0
ADIV Smartetfs Asia Pacific Dividend Builder ETF - 14.464 14.464 - 14.464 14.464 +0.044 0.31% 100
ADM Archer Daniels Midland - 84.56 82.29 - 85.36 84.00 +0.14 0.17% 4,823,850
ADMA Adma Biologics - 2.07 1.99 - 2.07 2.04 -0.01 0.49% 1,529,200
ADME Aptus Drawdown Managed Equity ETF - 35.963 35.321 - 35.963 35.78 +0.05 0.14% 16,400
ADMP Adamis Pharmaceuticl - 0.436 0.405 - 0.46 0.413 -0.035 7.81% 567,800
ADN Advent Technologies Hldg Inc - 1.71 1.46 - 1.72 1.50 -0.20 11.76% 2,740,700
ADNT Adient Plc - 33.32 30.32 - 33.32 31.51 -0.68 2.11% 978,141
ADNWW Advent Technologies Hldg Inc WT - 0.30 0.221 - 0.32 0.25 -0.06 19.35% 218,100
ADOC Edoc Acquisition Corp Cl A - 10.12 10.12 - 10.201 10.20 0.00 0.00% 2,400
ADOCR Edoc Acquisition Corp Right - 0.199 0.00 - 0.00 0.199 0.00 0.00% 0
ADOCW Edoc Acquisition Corp WT - 0.04 0.04 - 0.04 0.04 -0.008 16.67% 700
ADP Automatic Data Procs - 208.86 203.63 - 209.87 208.64 +1.79 0.87% 2,532,706
ADPT Adaptive Biotechnologies Corp - 7.92 7.28 - 8.10 7.71 -0.07 0.90% 1,714,303
ADR.S Ault Disruptive Technologies Corp [Adrt.U] - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
ADR.T Ault Disruptive Technologies Corp WT [Adrt/W] - 0.07 0.07 - 0.07 0.07 -0.008 10.26% 100
ADR.U Adara Acquisition Corp [Adra.U] - 9.94 9.94 - 9.94 9.94 +0.05 0.51% 100
ADR.W Adara Acquisition Corp WT [Adra/W] - 0.17 0.17 - 0.188 0.17 +0.012 7.59% 900
ADRA Adara Acquisition Corp Cl A - 9.85 9.85 - 9.89 9.85 +0.03 0.31% 900
ADRE Bldrs Emerging Markets 50 ADR ETF - 39.60 38.44 - 39.60 39.20 +0.34 0.87% 3,000
ADRT Ault Disruptive Technologies Corp - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
ADS Alliance Data Systems Corp - 56.84 56.285 - 57.82 56.80 +0.65 1.16% 463,839
ADSE Ads-Tec Energy Plc - 5.67 5.67 - 5.85 5.81 +0.03 0.52% 16,800
ADSEW Ads-Tec Energy Plc WT - 0.60 0.00 - 0.00 0.60 0.00 0.00% 0
ADSK Autodesk Inc - 196.21 185.57 - 197.97 191.41 -2.31 1.19% 2,193,354
ADT ADT Inc - 7.09 6.70 - 7.11 6.97 -0.03 0.43% 1,612,292
ADTH Adtheorent Holding CO Inc - 8.98 8.43 - 9.19 8.63 -0.07 0.80% 120,100
ADTHW Adtheorent Holding CO Inc WT - 0.98 0.85 - 1.08 0.90 +0.027 3.09% 127,500
ADTN Adtran Inc - 18.25 17.485 - 18.42 18.10 +0.11 0.61% 330,508
ADTX Aditxt Inc - 0.27 0.257 - 0.303 0.27 0.00 0.00% 224,800
ADUS Addus Homecare Corp - 83.83 81.90 - 84.71 84.54 +1.45 1.75% 103,013
ADV Advantage Solutions Inc - 4.41 4.22 - 4.47 4.38 +0.03 0.69% 318,955
ADVM Adverum Biotechnlgs - 0.88 0.813 - 0.89 0.855 +0.001 0.12% 749,300
ADVWW Advantage Solutions Inc WT - 1.91 0.45 - 0.54 0.46 +0.01 2.22% 17
ADX Adams Diversified Equity Fund - 15.83 15.30 - 15.88 15.66 -0.02 0.13% 157,771
ADXN Addex Therapeutics Ltd ADR - 3.72 3.44 - 3.72 3.72 -0.11 2.87% 1,300
AE Adams Resources & Energy - 33.203 33.20 - 35.00 33.50 -1.43 4.09% 3,700
AEAC Authentic Equity Acquisition Corp Cl A - 9.80 9.80 - 9.80 9.80 0.00 0.00% 17,300
AEACU Authentic Equity Acquisition Corp - 9.84 9.84 - 9.84 9.84 0.00 0.00% 900
AEACW Authentic Equity Acquisition Corp WT - 0.153 0.15 - 0.198 0.158 +0.005 3.27% 74,300
AEAE Altenergy Acquisition Corp Cl A - 9.88 9.88 - 9.98 9.98 +0.10 1.01% 317,300
AEAEU Altenergy Acquisition Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
AEAEW Altenergy Acquisition Corp WT - 0.152 0.15 - 0.18 0.179 -0.021 10.50% 400
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 - 92.85 91.80 - 92.97 92.64 +0.16 0.17% 1,619,725
AEF Aberdeen EM Equity Income Fund Inc - 5.70 5.57 - 5.70 5.62 +0.02 0.36% 117,800
AEFC Aegon Funding Company Llc 5.10% - 27.06 21.59 - 22.28 22.04 +0.08 0.36% 118,673
AEG Aegon N.V. ADR - 5.14 4.97 - 5.15 5.07 +0.03 0.60% 6,470,858
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 - 10.12 0.00 - 0.00 10.12 0.00 0.00% 0
AEHAU Aesther Healthcare Acquisition Corp Units - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
AEHAW Aesther Healthcare Acquisition Corp WT - 0.177 0.171 - 0.18 0.171 -0.014 7.57% 1,300
AEHL Antelope Enterprise Hldg Ltd - 0.78 0.71 - 0.78 0.75 -0.005 0.66% 64,200
AEHR Aehr Test Systems - 8.34 7.42 - 8.45 7.85 -0.31 3.80% 340,800
AEI Alset Ehome Intl Inc - 0.32 0.29 - 0.334 0.316 -0.021 6.23% 1,486,600
AEIS Advanced Energy - 77.93 72.891 - 77.93 75.47 -1.03 1.35% 302,222
AEL American Equity Investment Life - 37.16 36.28 - 37.78 37.61 +0.64 1.73% 579,137
AEL-A American Equity Investment Life Holding Co. 5.95 - 24.48 23.96 - 24.48 24.25 -0.11 0.45% 29,900
AEL-B American Equity Investment Life Holding Co. - 25.57 25.39 - 25.84 25.48 -0.01 0.04% 18,800
AEM Agnico-Eagle Mines Ltd - 54.25 52.718 - 54.285 53.86 -0.21 0.39% 2,246,938
AEMB American Century Emerging Markets Bond ETF - 39.93 39.93 - 40.103 40.103 +0.138 0.35% 700
AEMD Aethlon Medical - 1.14 1.12 - 1.56 1.31 +0.20 18.02% 3,247,100
AENZ Aenza S.A.A. ADR - 1.43 1.36 - 1.46 1.362 -0.038 2.71% 2,410
AEO American Eagle Outfitters - 13.56 12.87 - 13.62 13.32 -0.11 0.82% 6,320,875
AEP American Electric Power Company - 99.05 98.19 - 99.94 99.70 +0.66 0.67% 2,924,043
AEPPZ American Electric Power Company - 55.25 54.80 - 55.54 55.54 +0.60 1.09% 13,822
AER Aercap Holdings N.V. - 46.86 45.16 - 47.10 46.80 +1.06 2.32% 1,623,083
AERC Aeroclean Technologies Inc - 2.20 2.05 - 2.21 2.095 -0.035 1.64% 34,000
AERI Aerie Pharmaceuticals - 7.28 6.58 - 7.28 6.81 -0.33 4.62% 640,300
AES The Aes Corp - 20.81 20.12 - 20.90 20.53 -0.14 0.68% 4,598,295
AESC Aes Corp - 84.76 83.525 - 85.21 84.84 +0.44 0.52% 7,939
AESE Allied Esports Entertainment Inc - 1.37 1.36 - 1.40 1.37 -0.01 0.72% 32,600
AESR Anfield U.S. Equity Sector Rotation ETF - 11.49 11.20 - 11.49 11.43 -0.086 0.75% 34,400
AEV.W Aeva Technologies Inc WT [Aeva/S] - 0.47 0.45 - 0.48 0.48 -0.04 7.69% 16,500
AEVA Aeva Technologies Inc - 3.27 2.99 - 3.335 3.16 -0.03 0.94% 844,057
AEY Addvantage Techs Group - 1.391 1.31 - 1.391 1.31 -0.09 6.43% 6,200
AEYE Audioeye Inc - 3.37 3.19 - 3.45 3.23 -0.18 5.28% 10,100
AEZS Aeterna Zentaris - 0.201 0.192 - 0.213 0.199 -0.004 1.97% 489,600
AFAC Arena Fortify Acquisition Corp Cl A - 9.97 9.97 - 9.97 9.97 0.00 0.00% 100,000
AFACU Arena Fortify Acquisition Corp - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
AFACW Arena Fortify Acquisition Corp WT - 0.14 0.14 - 0.164 0.164 -0.022 11.83% 400
AFAQ Af Acquisition Corp - 9.74 9.74 - 9.74 9.74 0.00 0.00% 77,100
AFAQU Af Acquisition Corp Units - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
AFAQW Af Acquisition Corp WT - 0.183 0.183 - 0.183 0.183 -0.017 8.50% 200
AFARU Aura Fat Projects Acquisition Corp - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
AFB Alliance National Municipal - 11.38 11.20 - 11.53 11.48 +0.16 1.41% 268,558
AFBI Affinity Bancshares Inc - 14.627 14.60 - 14.627 14.60 -0.09 0.61% 700
AFCG Afc Gamma Inc - 17.35 16.85 - 17.43 17.06 -0.22 1.27% 96,500
AFG American Financial Group - 132.16 129.05 - 135.50 131.37 -0.32 0.24% 564,908
AFGB American Financial Group Inc 5.875% - 25.18 24.90 - 25.38 25.01 -0.16 0.64% 8,520
AFGC American Financial Group Inc 5.125% - 22.06 21.51 - 22.17 21.89 -0.105 0.48% 10,515
AFGD American Financial Group Inc 5.625% - 23.50 23.202 - 23.60 23.225 -0.339 1.44% 6,214
AFGE American Financial Group Inc 4.500% - 19.786 19.19 - 19.786 19.44 +0.01 0.05% 2,036
AFI Armstrong Flooring Inc - 0.396 0.341 - 0.419 0.351 -0.027 7.14% 2,994,356
AFIB Acutus Medical Inc - 0.88 0.773 - 0.91 0.794 -0.059 6.92% 420,631
AFIF Anfield Universal Fixed Income ETF - 8.94 8.94 - 8.96 8.94 -0.06 0.67% 20,000
AFK Vaneck Africa Index ETF - 19.14 18.56 - 19.14 18.76 -0.04 0.21% 6,300
AFL Aflac Inc - 55.67 54.176 - 55.96 55.09 -0.51 0.92% 4,374,132
AFLG FT Active Factor Large Cap ETF - 23.28 23.14 - 23.448 23.448 -0.026 0.11% 700
AFMC FT Active Factor Mid Cap ETF - 22.218 22.218 - 22.218 22.218 -0.131 0.59% 100
AFMD Affimed N.V. - 3.45 3.149 - 3.53 3.28 -0.12 3.53% 1,854,500
AFRM Affirm Holdings Inc Cl A - 26.07 22.78 - 26.18 24.82 -0.89 3.46% 15,042,705
AFSM FT Active Factor Small Cap ETF - 22.50 22.50 - 22.953 22.953 -0.112 0.49% 100
AFT Apollo Senior Floating Rate Fund Inc - 13.18 13.02 - 13.20 13.19 +0.05 0.38% 38,723
AFT.U Afternext Healthtech Acquisition [Aftr.U] - 9.71 9.70 - 9.72 9.71 -0.014 0.14% 19,000
AFT.W Afternext Healthtech Acquisition WT [Aftr/U] - 0.255 0.255 - 0.255 0.255 -0.015 5.56% 100
AFTR Afternext Healthtech Acquisition Corp Cl A - 9.64 9.63 - 9.665 9.63 -0.02 0.21% 19,854
AFTY CSOP FTSE China A50 ETF - 17.17 17.03 - 17.17 17.119 +0.357 2.13% 900
AFYA Afya Ltd Cl A - 11.75 10.64 - 11.75 11.28 -0.21 1.83% 461,119
AG First Majestic Silver - 8.44 8.10 - 8.50 8.30 -0.04 0.48% 6,205,060
AGA.U African Gold Acquisition Corp [Agac.U] - 9.84 9.83 - 9.86 9.83 -0.01 0.10% 62,100
AGA.W African Gold Acquisition Corp WT [Agac/W] - 0.111 0.111 - 0.14 0.113 -0.008 6.61% 1,700
AGAC African Gold Acquisition Corp Cl A - 9.78 9.75 - 9.781 9.77 -0.01 0.10% 71,518
AGBA Agba Acquisition Ltd - 11.29 11.29 - 11.29 11.29 0.00 0.00% 9,600
AGBAR Agba Acquisition Ltd Right - 0.17 0.115 - 0.17 0.155 +0.005 3.33% 57,300
AGBAW Agba Acquisition Ltd WT - 0.045 0.00 - 0.00 0.045 0.00 0.00% 0
AGCB Altimeter Growth Corp 2 Cl A - 9.78 9.777 - 9.80 9.79 0.00 0.00% 1,976
AGCO Agco Corp - 117.98 109.03 - 118.74 112.13 -7.66 6.39% 1,336,489
AGD Aberdeen Global Dynamic Dividend Fund - 9.71 9.47 - 9.74 9.58 -0.02 0.21% 41,095
AGE Agex Therapeutics Inc - 0.88 0.71 - 0.90 0.79 +0.063 8.67% 84,400
AGEN Agenus Inc - 1.57 1.49 - 1.61 1.57 +0.03 1.95% 2,404,600
AGFS Agrofresh Solutions - 1.77 1.71 - 1.81 1.76 +0.03 1.73% 33,059
AGFY Agrify Corp - 2.55 2.41 - 2.62 2.53 +0.01 0.40% 250,500
AGG US Aggregate Bond Ishares Core ETF - 102.95 102.88 - 103.21 103.16 +0.31 0.30% 6,731,400
AGGH Simplify Aggregate Bond Plus Credit ETF - 23.75 23.75 - 23.86 23.806 +0.018 0.08% 300
AGGR Agile Growth Corp Cl A - 9.77 9.77 - 9.78 9.77 0.00 0.00% 5,300
AGGRU Agile Growth Corp Units - 9.81 9.81 - 9.81 9.81 -0.02 0.20% 200
AGGRW Agile Growth Corp WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
AGGY Wisdomtree Yield Ehd U.S. Agg Bond Fund - 45.50 45.50 - 45.663 45.64 +0.19 0.42% 186,300
AGI Alamos Gold Inc - 7.63 7.40 - 7.65 7.49 -0.10 1.32% 2,825,744
AGIL Agilethought Inc - 4.395 4.344 - 4.77 4.53 +0.16 3.66% 65,000
AGILW Agilethought Inc WT - 0.368 0.314 - 0.374 0.365 +0.025 7.35% 61,100
AGIO Agios Pharmaceuticals - 20.85 19.965 - 21.14 21.10 +0.49 2.38% 436,185
AGL Agilon Health Inc - 19.43 18.52 - 19.90 19.50 +0.31 1.62% 2,201,973
AGLE Aeglea Biothera - 1.53 1.45 - 1.56 1.50 -0.01 0.66% 147,200
AGM Federal Agricultural Mortgage Corp - 101.69 97.35 - 103.49 99.08 -2.08 2.06% 18,950
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 25.30 24.43 - 25.30 24.71 +0.07 0.28% 2,300
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 22.86 22.86 - 23.54 23.24 0.00 0.00% 7,000
AGM-E Federal Agricultural Mortgage Corp [Agm/Pe] - 22.37 22.30 - 22.56 22.56 +0.21 0.94% 10,100
AGM-F Federal Agricultural Mortgage Corp [Agm/Pf] - 20.55 20.54 - 20.73 20.61 -0.019 0.09% 3,700
AGM-G Federal Agricultural Mortgage Corp - 19.60 19.50 - 19.73 19.51 -0.34 1.71% 7,000
AGM.A Federal Agricultural Mortgage Corp - 96.80 96.80 - 97.00 97.00 0.00 0.00% 437
AGMH Agm Group Holdings Inc Cl A - 2.07 2.07 - 2.30 2.265 +0.145 6.84% 534,900
AGNC Agnc Investment Corp - 11.76 11.53 - 11.82 11.76 +0.04 0.34% 14,546,301
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 21.645 21.50 - 21.77 21.77 +0.16 0.74% 8,688
AGNCN Agnc Investment Corp - 23.42 23.16 - 23.646 23.29 -0.13 0.56% 13,178
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 22.35 21.80 - 22.35 21.80 -0.07 0.32% 10,151
AGNCP Agnc Investment Corp - 21.367 21.05 - 21.38 21.10 -0.12 0.57% 28,699
AGND Wisdomtree Neg Duration US Agg Bond Fund - 38.18 37.84 - 38.18 38.125 +0.165 0.43% 5,499
AGNG Global X Aging Population ETF - 25.67 25.24 - 25.74 25.641 +0.218 0.86% 7,100
AGO Assured Guaranty Ltd - 56.15 54.27 - 57.06 55.91 -0.23 0.41% 454,694
AGOV Exchange Listed Funds Trust Gavekal Asia Pacific - 79.62 79.62 - 80.495 80.495 +0.451 0.56% 800
AGOX Adaptive Growth Opportunities ETF - 21.60 20.921 - 21.60 21.32 +0.055 0.26% 18,800
AGQ Ultra Silver ETF - 29.00 28.36 - 29.10 28.75 -0.62 2.11% 730,200
AGR Avangrid Inc - 47.17 46.14 - 47.64 47.62 +0.55 1.17% 797,993
AGRI Agriforce Growing Systems Ltd - 2.63 2.56 - 3.01 2.94 +0.32 12.21% 8,056,800
AGRIW Agriforce Growing Systems Ltd WT - 0.53 0.41 - 0.53 0.448 -0.011 2.40% 5,200
AGRO Adecoagro S.A. - 10.35 9.97 - 10.40 10.13 -0.10 0.98% 757,092
AGRX Agile Therapeutics Inc - 1.39 1.25 - 1.42 1.29 -0.10 7.19% 334,700
AGS Playags Inc - 5.65 5.34 - 5.77 5.45 -0.14 2.50% 283,729
AGT Argentina Ishares MSCI ETF - 25.10 25.10 - 25.416 25.416 -0.254 0.99% 200
AGTC Applied Genetic Tech - 0.903 0.809 - 0.95 0.883 -0.029 3.18% 1,439,400
AGTI Agiliti Inc - 18.20 17.37 - 18.47 18.14 +0.18 1.00% 63,220
AGX Argan Inc - 38.57 37.85 - 38.92 38.59 +0.12 0.31% 74,331
AGYS Agilysys Inc - 41.96 39.72 - 42.34 41.49 +0.20 0.48% 84,427
AGZ Agency Bond Ishares ETF - 110.77 110.693 - 111.24 110.93 +0.16 0.14% 30,900
AGZD Wisdomtree Int Rate US Agg Bond Fund - 45.96 45.74 - 45.96 45.82 -0.027 0.06% 52,300
AHCO Adapthealth Corp Cl. A - 17.32 16.85 - 17.71 17.48 +0.49 2.88% 1,114,400
AHG Akso Health Group ADR - 0.90 0.878 - 0.925 0.889 +0.011 1.25% 20,900
AHH Armada Hoffler Properties Inc - 13.20 12.80 - 13.23 13.10 +0.05 0.38% 443,604
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 25.15 24.09 - 25.15 24.50 +0.112 0.46% 6,900
AHHX Adaptive High Income ETF - 9.01 8.95 - 9.04 9.04 -0.025 0.28% 6,300
AHI Advanced Human Imaging Ltd ADR - 0.85 0.78 - 0.85 0.78 0.00 0.00% 20,000
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 25.26 24.94 - 25.56 25.48 +0.19 0.75% 46,800
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 23.60 23.04 - 23.60 23.04 -0.39 1.66% 62,000
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 23.34 23.02 - 23.44 23.15 -0.08 0.34% 25,200
AHPA Avista Public Acquisition Corp II Cl A - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
AHPAU Avista Public Acquisition Corp II - 10.233 10.23 - 10.233 10.233 +0.053 0.52% 800
AHPAW Avista Public Acquisition Corp II WT - 0.549 0.50 - 0.549 0.503 -0.017 3.27% 900
AHPI Allied Healthcare - 1.97 1.97 - 2.35 2.12 +0.12 6.00% 305,400
AHRN Ahren Acquisition Corp Cl A - 9.86 9.86 - 9.86 9.86 -0.10 1.00% 29,200
AHRNU Ahren Acquisition Corp - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
AHRNW Ahren Acquisition Corp WT - 0.243 0.00 - 0.00 0.243 0.00 0.00% 0
AHT Ashford Hospitality Trust Inc - 5.53 4.72 - 5.71 5.05 -0.39 7.17% 1,848,298
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 19.10 18.565 - 19.44 19.44 +0.11 0.57% 2,600
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 18.70 18.06 - 21.12 21.12 +1.05 5.23% 1,800
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 21.45 21.45 - 21.45 21.45 +0.70 3.37% 100
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 18.25 16.79 - 18.25 17.79 -0.21 1.17% 2,400
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 18.40 17.574 - 18.403 18.18 +0.82 4.72% 1,500
AHYB American Century Select High Yield ETF - 44.475 44.258 - 44.475 44.358 -0.032 0.07% 900
AI C3.Ai Inc Cl A - 18.37 17.32 - 18.80 18.22 +0.18 1.00% 4,133,595
AIA Asia 50 Ishares ETF - 63.44 62.00 - 63.54 62.74 +0.14 0.22% 33,700
AIB Aib Acquisition Corp Cl A - 9.892 9.892 - 9.892 9.892 -0.008 0.08% 1,500
AIBBR Aib Acquisition Corp Right - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
AIBBU Aib Acquisition Corp - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
AIC Arlington Asset Investment Cor - 25.04 25.00 - 25.05 25.00 -0.04 0.16% 2,528
AIEQ Ai Powered Equity ETF - 32.893 31.885 - 32.893 32.70 +0.02 0.06% 13,800
AIF Apollo Tactical Income Fund Inc - 12.62 12.52 - 12.72 12.58 -0.07 0.55% 109,307
AIG American International Group - 58.14 53.83 - 58.53 55.62 -2.28 3.94% 8,852,937
AIG-A American International Group Inc [Aig/Pa] - 24.19 23.89 - 24.29 24.03 -0.07 0.29% 79,200
AIH Aesthetic Medical International Holdings Group L - 2.06 2.00 - 2.18 2.10 -0.02 0.94% 16,500
AIHS Senmiao Technology Ltd - 1.00 0.90 - 1.00 0.94 -0.06 6.00% 50,500
AIIQ Ai Powered International Equity ETF - 26.375 26.11 - 26.40 26.185 +0.031 0.12% 600
AIKI AIkido Pharma Inc - 0.305 0.30 - 0.311 0.306 -0.004 1.29% 621,600
AILG Alpha Intelligent Large Cap Growth ETF - 16.144 16.144 - 16.144 16.144 -0.012 0.07% 100
AILV Trust Alpha Intelligent Large Cap Value ETF - 23.767 23.767 - 23.767 23.767 0.00 0.00% 0
AIM Aim Immunotech Inc - 0.98 0.96 - 1.05 0.99 +0.05 5.32% 432,100
AIMAU Aimfinity Investment Corp. I - 9.88 0.00 - 0.00 9.88 0.00 0.00% 0
AIMC Altra Indtl Mtn - 36.47 34.71 - 36.95 35.64 -0.37 1.03% 179,580
AIN Albany International Corp - 83.46 80.09 - 84.56 81.77 -1.05 1.27% 111,889
AINC Ashford Inc - 15.54 15.282 - 16.10 15.724 +0.134 0.86% 4,800
AINV Apollo Investment Company - 12.38 11.70 - 12.45 11.83 -0.08 0.67% 649,800
AIO Virtus Allianzgi Artificial Intel & Tech Opp - 17.35 16.74 - 17.35 17.01 -0.12 0.70% 208,408
AIP Arteris Inc - 8.62 8.05 - 8.73 8.54 +0.28 3.39% 139,500
AIQ Global X Artificial Intelligence & Tech ETF - 21.87 21.07 - 21.92 21.573 +0.013 0.06% 27,900
AIR AAR Corp - 45.78 44.05 - 46.37 44.85 -0.60 1.32% 163,957
AIRC Apartment Income REIT Corp - 43.41 42.465 - 43.71 43.17 +0.32 0.75% 796,201
AIRG Airgain Inc - 10.05 9.75 - 10.18 10.15 +0.25 2.53% 33,000
AIRI Air Industries Group Inc - 0.72 0.70 - 0.721 0.71 -0.009 1.25% 37,500
AIRR Rba American Industrial Renaissance ETF FT - 38.78 37.42 - 38.78 38.11 -0.39 1.01% 13,200
AIRS Airsculpt Technologies Inc - 8.22 8.08 - 8.49 8.32 +0.31 3.87% 222,800
AIRT Air T Inc - 16.05 15.45 - 16.05 15.65 -0.35 2.19% 2,500
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 23.15 22.63 - 23.15 22.635 -0.505 2.18% 4,100
AIT Applied Industrial Technologies - 103.49 99.51 - 104.61 100.58 -2.38 2.31% 139,928
AIU Meta Data Ltd ADR - 1.515 1.42 - 1.57 1.50 +0.01 0.67% 34,689
AIV Apartment Investment and Management - 5.96 5.78 - 6.03 5.90 0.00 0.00% 1,546,439
AIVI Wisdomtree International Dividend Top 100 Fund - 39.05 38.55 - 39.05 38.897 +0.199 0.51% 2,600
AIVL Wisdomtree U.S. Dividend Ex-Financials Fund - 92.69 91.17 - 92.90 92.90 +0.129 0.14% 7,200
AIZ Assurant Inc - 181.49 173.93 - 181.95 176.17 -4.27 2.37% 487,212
AIZN Assurant Inc 5.25% Subordinated Notes Due 2061 - 21.44 20.99 - 21.57 21.06 -0.212 1.00% 14,666
AJG Arthur J. Gallagher & Company - 156.30 150.49 - 156.52 155.00 -0.25 0.16% 1,038,775
AJRD Aerojet Rocketdyne Holdings - 39.49 38.54 - 40.06 39.34 -0.04 0.10% 629,787
AJX Great Ajax Corp - 9.37 9.243 - 9.75 9.41 +0.09 0.97% 105,867
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 25.14 25.14 - 25.395 25.23 +0.06 0.24% 2,624
AKA A.K.A. Brands Holding Corp - 3.47 3.18 - 3.58 3.29 -0.12 3.52% 115,550
AKAM Akamai Technologies - 99.09 95.36 - 99.45 97.51 -0.97 0.98% 1,857,418
AKAN Akanda Corp - 1.06 0.99 - 1.10 1.04 -0.06 5.45% 432,100
AKBA Akebia Therapeutics - 0.36 0.31 - 0.37 0.33 -0.016 4.62% 11,523,100
AKIC Sports Ventures Acquisition Corp Cl A - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
AKICU Sports Ventures Acquisition Corp - 10.03 0.00 - 0.00 10.03 0.00 0.00% 0
AKICW Sports Ventures Acquisition Corp WT - 0.80 0.00 - 0.00 0.80 0.00 0.00% 0
AKO.A Embotell Andina Sa Cl A ADR - 9.45 0.00 - 0.00 9.45 0.00 0.00% 0
AKO.B Embotell Andna Sa Cl B ADR - 11.44 10.78 - 11.44 10.987 +0.007 0.06% 6,600
AKR Acadia Realty Trust - 19.12 17.845 - 19.715 18.20 -0.74 3.91% 714,121
AKRO Akero Therapeutics Inc - 9.13 8.78 - 9.32 8.97 -0.01 0.11% 405,085
AKTS Akoustis Technologies Inc - 3.85 3.50 - 3.86 3.68 -0.05 1.34% 550,000
AKTX Akari Therapeutics ADR - 1.12 1.07 - 1.145 1.127 +0.037 3.39% 60,400
AKU Akumin Inc - 0.90 0.865 - 0.90 0.865 -0.017 1.93% 47,200
AKUS Akouos Inc - 2.85 2.75 - 2.888 2.85 +0.02 0.71% 80,466
AKYA Akoya Biosciences Inc - 9.57 9.35 - 10.03 9.95 +0.48 5.07% 63,570
AL Air Lease Corp Cl A - 36.56 34.94 - 36.77 35.98 -0.10 0.28% 617,232
AL-A Air Lease Corp [Al/Pa] - 23.65 23.65 - 23.80 23.73 +0.09 0.38% 9,200
ALAC Alberton Acquisition Corp - 12.02 0.00 - 0.00 12.02 0.00 0.00% 0
ALACR Alberton Acquisition Corp Rights - 0.035 0.00 - 0.00 0.035 0.00 0.00% 0
ALACW Alberton Acquisition Corp WT - 0.01 0.00 - 0.00 0.01 0.00 0.00% 0
ALB Albemarle Corp - 241.66 228.10 - 243.12 236.44 -2.64 1.10% 1,067,220
ALBO Albireo Pharma Inc - 22.25 21.12 - 23.17 22.32 +0.15 0.68% 430,200
ALC Alcon Inc - 72.35 71.18 - 72.72 72.68 +0.45 0.62% 930,063
ALCC Altc Acquisition Corp Cl A - 9.65 9.65 - 9.69 9.66 0.00 0.00% 696
ALCO Alico Inc - 40.07 39.56 - 40.67 40.67 +0.95 2.39% 44,937
ALDX Aldeyra Therapeu - 2.68 2.60 - 2.86 2.85 +0.23 8.78% 835,200
ALE Allete Inc - 61.35 60.155 - 62.07 61.11 -0.35 0.57% 159,888
ALEC Alector Inc - 9.16 8.76 - 9.41 9.32 +0.34 3.79% 688,818
ALEX Alexander and Baldwin Inc - 20.65 19.93 - 20.97 20.24 -0.16 0.78% 274,350
ALF Alfi Inc - 1.19 1.10 - 1.195 1.11 -0.09 7.50% 106,600
ALFA Alphaclone Alternative Alpha ETF - 58.91 56.38 - 58.92 57.829 -0.433 0.74% 18,200
ALFIW Alfi Inc WT - 0.635 0.00 - 0.00 0.635 0.00 0.00% 0
ALG Alamo Group - 113.86 108.345 - 114.795 111.56 -1.22 1.08% 43,491
ALGM Allegro Microsystems Inc - 23.94 22.65 - 24.05 23.63 +0.32 1.37% 552,423
ALGN Align Technology - 280.00 267.01 - 282.41 275.04 +1.15 0.42% 919,759
ALGS Aligos Therapeutics Inc - 1.10 1.06 - 1.18 1.08 -0.02 1.82% 539,389
ALGT Allegiant Travel Com - 147.81 140.17 - 148.51 141.19 -5.20 3.55% 291,930
ALHC Alignment Healthcare Inc - 9.97 9.44 - 10.11 9.95 +0.22 2.26% 266,632
ALI-A Altera Infrastructure LP 7.25% Ser A [Alin/Pa] - 3.06 2.90 - 3.18 3.00 -0.12 3.85% 2,000
ALI-B Altera Infrastructure LP 8.50% Ser B [Alin/Pb] - 2.95 2.95 - 3.118 2.95 0.00 0.00% 3,100
ALI-E Altera Infrastructure LP 8.875% Ser E [Alin/Pe] - 3.02 3.02 - 3.05 3.05 0.00 0.00% 800
ALIM Alimera Sciences Inc - 5.20 4.68 - 5.41 5.01 +0.38 8.21% 34,500
ALIT Alight Inc Cl A - 8.17 7.61 - 8.285 7.88 -0.22 2.72% 3,486,274
ALJJ Alj Regional Hold - 2.08 2.025 - 2.13 2.03 -0.06 2.87% 73,100
ALK Alaska Air Group - 47.53 45.10 - 47.73 46.10 -0.66 1.41% 1,417,356
ALKS Alkermes Plc - 29.79 29.10 - 30.60 30.00 +0.52 1.76% 1,846,586
ALKT Alkami Technology Inc - 11.71 11.28 - 11.96 11.58 +0.08 0.70% 662,502
ALL Allstate Corp - 125.20 120.57 - 125.915 123.03 -2.76 2.19% 1,782,188
ALL-B Allstate Corp [All/Pb] - 25.05 25.00 - 25.11 25.10 +0.01 0.04% 38,900
ALL-G Allstate Corp [All/Pg] - 25.12 25.03 - 25.26 25.16 +0.16 0.64% 111,000
ALL-H Allstate Corp [All/Ph] - 22.78 22.77 - 23.17 22.96 +0.15 0.66% 160,700
ALL-I Allstate Corp [All/Pi] - 21.45 21.31 - 21.87 21.87 +0.32 1.48% 61,200
ALL.W Allego N V WT [Allg/W] - 0.66 0.66 - 0.70 0.67 -0.02 2.90% 26,800
ALLE Allegion Plc - 109.78 106.78 - 110.01 109.08 +0.27 0.25% 522,502
ALLG Allego N.V. - 8.45 7.88 - 8.91 7.98 -0.14 1.72% 70,693
ALLK Allakos Inc - 3.05 2.835 - 3.09 3.00 -0.02 0.66% 609,789
ALLO Allogene Therapeutics Inc - 7.57 6.97 - 7.69 7.48 -0.07 0.93% 1,429,208
ALLR Allarity Therapeutics Inc - 1.65 1.65 - 2.40 2.05 +0.41 25.00% 712,100
ALLT Allot Communications - 5.97 5.54 - 5.97 5.58 -0.27 4.62% 92,299
ALLY Ally Financial - 39.08 37.21 - 39.50 38.67 +0.01 0.03% 3,526,304
ALNA Allena Pharmaceuticals Inc - 0.12 0.113 - 0.134 0.118 -0.006 4.84% 9,944,600
ALNY Alnylam Pharmaceuticals - 129.82 129.22 - 133.13 132.27 +2.91 2.25% 921,538
ALOR Alsp Orchid Acquisition Corp I - 9.95 9.95 - 9.95 9.95 0.00 0.00% 25,300
ALORU Alsp Orchid Acquisition Corp I - 10.02 10.00 - 10.07 10.07 +0.09 0.90% 16,200
ALORW Alsp Orchid Acquisition Corp I WT - 0.173 0.173 - 0.31 0.31 +0.125 67.57% 5,300
ALOT Astronova Inc - 12.70 12.13 - 12.75 12.50 -0.25 1.96% 4,900
ALP-Q Alabama Power Co. [Alp/Pq] - 25.00 24.79 - 25.13 25.08 +0.19 0.76% 37,800
ALPA Alpha Healthcare Acquisition III Cl A - 9.66 9.65 - 9.66 9.65 -0.01 0.10% 400
ALPAU Alpha Healthcare Acquisition Corp III Units - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
ALPAW Alpha Healthcare Acquisition Corp III WT - 0.375 0.343 - 0.52 0.365 -0.083 18.53% 6,600
ALPN Alpine Immune Sciences Inc - 8.12 7.72 - 8.30 8.25 +0.24 3.00% 68,700
ALPP Alpine 4 Holdings Inc Cl A - 0.81 0.68 - 0.82 0.70 -0.062 8.14% 1,444,500
ALR Alerislife Inc - 1.28 1.17 - 1.28 1.19 -0.02 1.65% 21,600
ALRM Alarm.com - 61.71 60.75 - 62.00 61.91 +0.80 1.31% 299,464
ALRN Aileron Therapeutics Inc - 0.44 0.41 - 0.44 0.44 0.00 0.00% 36,400
ALRS Alerus Financial Corp - 24.51 24.40 - 25.15 24.96 +0.75 3.10% 28,600
ALSA Alpha Star Acquisition Corp - 9.895 0.00 - 0.00 9.895 0.00 0.00% 0
ALSAR Alpha Star Acquisition Corp - 0.12 0.12 - 0.14 0.14 0.00 0.00% 1,600
ALSAU Alpha Star Acquisition Corp Units - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
ALSAW Alpha Star Acquisition Corp WT - 0.035 0.035 - 0.04 0.04 -0.003 6.98% 2,400
ALSN Allison Transmission Holdings - 38.21 36.44 - 38.58 37.46 -0.61 1.60% 534,612
ALT Altimmune Inc - 4.95 4.70 - 5.075 5.02 +0.20 4.15% 569,800
ALT-A Alta Equipment Group Inc - 27.087 27.025 - 27.087 27.025 -0.468 1.70% 400
ALTG Alta Equipment Group Inc - 10.69 10.15 - 10.90 10.29 -0.24 2.28% 37,664
ALTL Pacer Lunt Large Cap Alternator ETF - 41.59 40.805 - 41.59 41.42 +0.12 0.29% 52,000
ALTO Alto Ingredients Inc - 4.36 3.86 - 4.37 4.15 -0.18 4.16% 2,376,700
ALTR Altair Engineering Inc Cl A - 53.20 50.71 - 53.31 52.03 -0.16 0.31% 273,868
ALTS Morningstar Alternatives Solution ETF - 38.494 0.00 - 0.00 38.494 0.00 0.00% 0
ALTU Altitude Acquisition Corp Cl A - 9.97 9.97 - 9.98 9.97 0.00 0.00% 35,500
ALTUU Altitude Acquisition Corp - 10.04 10.04 - 10.04 10.04 +0.03 0.30% 1,200
ALTUW Altitude Acquisition Corp WT - 0.179 0.15 - 0.18 0.175 +0.025 16.67% 130,100
ALTY Global X Superdividend Alternatives ETF - 12.00 11.75 - 12.00 11.845 +0.035 0.30% 12,300
ALV Autoliv Inc - 77.72 74.18 - 78.32 76.44 +0.18 0.24% 1,119,433
ALVR Allovir Inc - 4.02 3.68 - 4.02 3.89 -0.07 1.77% 448,101
ALX Alexander's Inc - 230.80 227.34 - 232.75 232.75 +4.01 1.75% 9,421
ALXO Alx Oncology Holdings Inc - 9.02 8.155 - 9.14 8.75 -0.01 0.11% 393,548
ALYA Alithya Group Inc Cl A - 2.07 2.06 - 2.135 2.065 -0.045 2.13% 2,600
ALZN Alzamend Neuro Inc - 0.90 0.88 - 0.95 0.915 +0.005 0.55% 376,900
AM Antero Midstream Corp - 10.15 9.89 - 10.23 10.22 +0.13 1.29% 3,449,388
AMAL Amalgamated Financial Corp - 19.05 19.03 - 19.35 19.22 +0.20 1.05% 96,400
AMAM Ambrx Biopharma Inc ADR - 3.62 3.587 - 4.05 3.85 -0.15 3.75% 3,467
AMAO American Acquisition Opportunity Cl A - 10.11 10.11 - 10.139 10.139 -0.011 0.11% 12,000
AMAOU American Acquisition Opportunity Inc Units - 10.20 0.00 - 0.00 10.20 0.00 0.00% 0
AMAOW American Acquisition Opportunity Inc WT - 0.16 0.16 - 0.179 0.16 +0.041 34.45% 1,200
AMAT Applied Materials - 112.00 101.33 - 112.74 106.46 -4.28 3.86% 15,835,274
AMAX Rh Hedged Multi-Asset Income ETF - 8.62 8.48 - 8.62 8.538 -0.063 0.73% 7,900
AMB.W Ambac Financial Group Inc WT [Ambc/W] - 0.98 0.81 - 1.36 0.87 -0.11 11.22% 12,100
AMBA Ambarella Inc - 78.43 71.88 - 78.43 76.45 +0.19 0.25% 461,536
AMBC Ambac Financial Group - 10.16 9.36 - 10.32 9.86 -0.20 1.99% 648,074
AMBO Ambow Education Holding Ltd ADR - 0.66 0.605 - 0.692 0.676 -0.004 0.59% 879,400
AMBP Ardagh Metal Packaging S.A. - 6.04 5.64 - 6.055 5.67 -0.30 5.03% 2,653,302
AMC AMC Entertainment Holdings Inc - 13.18 11.43 - 13.35 12.03 -1.05 8.03% 41,046,380
AMCI Amci Acquisition Corp II Cl A - 9.87 9.855 - 9.87 9.86 0.00 0.00% 900
AMCIU Amci Acquisition Corp II Units - 10.08 9.91 - 10.33 10.33 +0.28 2.79% 1,700
AMCIW Amci Acquisition Corp II WT - 0.35 0.279 - 0.354 0.279 -0.022 7.31% 1,200
AMCR Amcor Plc - 13.08 12.68 - 13.12 12.93 -0.03 0.23% 14,271,872
AMCX AMC Networks Cl A - 42.19 39.74 - 42.67 40.54 -1.27 3.04% 411,802
AMD Adv Micro Devices - 98.385 88.26 - 98.64 93.50 -3.17 3.28% 162,413,495
AME Ametek Inc - 117.29 115.28 - 117.57 117.36 +0.65 0.56% 998,265
AMED Amedisys Inc - 125.03 121.01 - 126.59 126.40 +3.02 2.45% 283,521
AMEH Apollo Medical Holdings Inc - 35.55 34.304 - 36.39 36.11 +1.31 3.76% 241,000
AMER Emles Made IN America ETF - 28.27 27.245 - 28.27 27.43 -0.103 0.37% 600
AMG Affiliated Managers Group - 126.89 121.47 - 127.49 127.35 +2.82 2.26% 225,303
AMGN Amgen Inc - 244.06 242.96 - 247.66 247.50 +2.73 1.12% 3,398,332
AMH American Homes 4 Rent - 36.69 36.00 - 36.91 36.57 +0.28 0.77% 3,494,433
AMH-F American Homes 4 Rent [Amh/Pf] - 25.14 0.00 - 0.00 25.14 0.00 0.00% 0
AMH-G American Homes 4 Rent [Amh/Pg] - 24.84 24.733 - 24.97 24.97 +0.23 0.93% 7,800
AMH-H American Homes 4 Rent [Amh/Ph] - 25.04 25.00 - 25.06 25.00 +0.06 0.24% 1,300
AMJ Alerian MLP Index ETN JP Morgan - 21.33 20.81 - 21.33 21.24 +0.20 0.95% 883,100
AMK Assetmark Financial Holdings Inc - 18.94 18.62 - 19.45 19.17 +0.42 2.24% 37,055
AMKR Amkor Technology - 19.55 18.40 - 19.59 19.19 +0.15 0.79% 745,378
AMLP Alps Alerian MLP ETF - 38.02 37.32 - 38.25 38.00 +0.25 0.66% 2,003,700
AMLX Amylyx Pharmaceuticals Inc - 9.14 8.28 - 9.17 8.70 -0.32 3.55% 295,080
AMN Amn Healthcare Services Inc - 88.09 85.97 - 88.97 88.49 +1.43 1.64% 346,236
AMNA Etracs Alerian Midstream Energy Index ETN - 38.89 38.89 - 38.89 38.89 +0.084 0.22% 100
AMNB American Natl Bksh - 34.68 34.06 - 34.74 34.56 +0.20 0.58% 19,190
AMND UBS Ag Alerian Midstream Energy High Div ETF - 39.14 38.92 - 39.541 39.541 +0.15 0.38% 5,900
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 25.977 25.331 - 25.977 25.60 -0.179 0.69% 2,700
AMOT Allied Motion Tech - 23.74 22.36 - 23.74 22.61 -0.79 3.38% 35,400
AMOV America Movil A ADR - 21.16 20.28 - 21.20 21.00 +0.21 1.01% 1,071
AMP Ameriprise Financial Services - 257.23 248.784 - 259.21 256.01 +2.09 0.82% 589,632
AMP.T Altus Power Inc WT [Amps/W] - 1.17 1.15 - 1.25 1.25 +0.09 7.76% 6,600
AMP.U Advanced Merger Partners Inc [Ampi.U] - 9.79 9.79 - 9.837 9.837 -0.093 0.94% 1,500
AMP.W Advanced Merger Partners Inc [Ampi/W] - 0.244 0.244 - 0.383 0.27 -0.043 13.74% 13,800
AMPE Ampio Pharmaceuticals - 0.19 0.18 - 0.195 0.187 -0.005 2.60% 1,257,500
AMPG Amplitech Group - 1.96 1.87 - 1.96 1.96 +0.04 2.08% 26,100
AMPGW Amplitech Group Inc WT - 0.70 0.00 - 0.00 0.70 0.00 0.00% 0
AMPH Amphastar Pharma - 33.68 33.41 - 34.71 33.70 0.00 0.00% 488,026
AMPI Advanced Merger Partners Inc Cl A - 9.76 9.76 - 10.01 9.80 +0.01 0.10% 17
AMPL Amplitude Inc Cl A - 18.91 18.15 - 19.695 19.05 +0.21 1.11% 704,100
AMPS Altus Power Inc - 6.83 6.28 - 6.915 6.75 +0.03 0.45% 271,390
AMPY Amplify Energy Corp - 7.56 7.23 - 7.89 7.38 -0.11 1.47% 409,948
AMR Alpha Metallurgical Resources Inc - 153.91 144.00 - 156.055 151.71 +0.40 0.26% 756,000
AMRC Ameresco Inc - 56.21 53.23 - 56.49 55.44 +0.01 0.02% 201,444
AMRK A-Mark Precious Meta - 65.19 61.69 - 65.19 63.24 -1.41 2.18% 80,321
AMRN Amarin Corp ADR - 1.49 1.35 - 1.50 1.42 -0.02 1.39% 2,039,600
AMRS Amyris Inc - 2.51 2.17 - 2.60 2.31 -0.11 4.55% 6,218,874
AMRX Amneal Pharmaceuticals Inc - 3.49 3.41 - 3.55 3.51 +0.04 1.15% 348,616
AMS American Shared Hospital Services - 2.28 2.25 - 2.387 2.26 -0.04 1.74% 17,000
AMSC Amer Superconductor - 5.37 5.01 - 5.39 5.21 -0.06 1.14% 163,746
AMSF Amerisafe Inc - 48.22 47.39 - 48.66 48.07 +0.25 0.52% 311,032
AMST Amesite Inc - 0.598 0.569 - 0.61 0.58 -0.032 5.23% 20,100
AMSWA Amer Software Inc - 16.87 16.66 - 17.07 16.95 +0.24 1.44% 72,905
AMT American Tower Corp - 235.45 229.21 - 245.17 244.28 +11.03 4.73% 2,741,127
AMTB Mercantil Bank Holding Cl A - 28.12 28.00 - 28.84 28.67 +0.76 2.72% 111,737
AMTD Amtd Idea Group - 1.40 1.32 - 1.43 1.42 -0.01 0.70% 47,300
AMTI Applied Molecular Transport Inc - 3.22 3.01 - 3.31 3.18 -0.025 0.78% 227,415
AMTR Etracs Alerian Midstream Energy Total Return Ind - 48.172 48.172 - 48.172 48.172 +0.104 0.22% 100
AMTX Aemetis Inc - 7.66 7.12 - 7.90 7.45 -0.18 2.36% 597,600
AMUB Etracs Alerian MLP Index ETN Series B - 13.30 13.30 - 13.324 13.324 +0.073 0.55% 100
AMWD Amer Woodmark Cp - 50.49 48.89 - 50.50 50.33 +0.28 0.56% 100,578
AMWL American Well Corp Cl A - 3.06 2.87 - 3.19 3.05 +0.03 0.99% 1,702,074
AMX America Movil S.A.B. DE C.V. ADR - 21.14 21.08 - 21.335 21.30 +0.34 1.62% 2,160,480
AMYT Amryt Pharma Plc ADR - 7.88 7.62 - 7.98 7.78 -0.14 1.77% 82,869
AMZA Infracap MLP ETF - 29.81 29.40 - 30.35 30.08 +0.05 0.17% 54,100
AMZN Amazon.com Inc - 2,191.37 2,100.187 - 2,197.96 2,151.82 +5.44 0.25% 4,915,272
AN Autonation Inc - 110.01 102.53 - 110.99 108.39 -1.37 1.25% 1,125,193
ANA.U Arctos Northstar Acquisition Corp [Anac.U] - 9.79 0.00 - 0.00 9.79 0.00 0.00% 0
ANA.W Arctos Northstar Acquisition Corp WT [Anac/W] - 0.177 0.00 - 0.00 0.177 0.00 0.00% 0
ANAB Anaptysbio Inc - 20.42 19.80 - 21.38 20.88 +0.53 2.60% 167,411
ANAC Arctos Northstar Acquisition Corp Cl A - 9.765 9.765 - 9.77 9.77 -0.005 0.05% 42,467
ANAT Amer Natl Insurance - 189.50 188.75 - 189.86 188.99 -0.07 0.04% 82,823
ANDE Andersons Inc - 38.27 34.64 - 38.43 35.00 -3.17 8.30% 618,959
ANEB Anebulo Pharmaceuticals Inc - 3.18 3.18 - 3.18 3.18 -0.209 6.17% 300
ANET Arista Networks Inc - 103.00 98.67 - 103.63 102.64 +1.54 1.52% 2,680,192
ANEW MSCI Transformational Changes ETF - 33.37 33.37 - 33.397 33.397 -0.17 0.51% 200
ANF Abercrombie & Fitch Company - 29.15 27.075 - 29.375 27.97 -1.09 3.75% 2,571,203
ANGH Anghami Inc - 7.36 7.30 - 8.47 7.97 +0.48 6.41% 74,600
ANGHW Anghami Inc WT - 0.494 0.338 - 0.494 0.381 +0.072 23.30% 9,800
ANGI Angi Inc - 5.22 4.775 - 5.22 5.01 -0.12 2.34% 2,096,203
ANGL Vaneck Fallen Angel High Yield Bond ETF - 28.12 27.934 - 28.14 28.06 +0.04 0.14% 1,524,000
ANGN Angion Biomedica Corp - 1.25 1.18 - 1.37 1.28 +0.04 3.23% 207,415
ANGO Angiodynamics Inc - 19.57 19.08 - 19.61 19.25 +0.02 0.10% 299,138
ANIK Anika Therapeutics - 22.31 20.64 - 22.31 20.98 -0.91 4.16% 82,220
ANIP ANI Pharma Inc - 30.22 30.08 - 31.28 30.86 +0.94 3.14% 106,400
ANIX Anixa Biosciences Inc - 3.34 3.16 - 3.43 3.27 -0.08 2.39% 47,300
ANNX Annexon Inc - 3.35 3.22 - 3.45 3.39 +0.09 2.73% 251,957
ANPC Anpac Bio-Medical Science CO ADR - 0.284 0.277 - 0.30 0.30 +0.005 1.69% 304,100
ANSS Ansys Inc - 252.83 244.15 - 254.01 252.15 +4.15 1.67% 442,817
ANTE Airnet Technology Inc ADR - 1.19 1.19 - 1.20 1.19 +0.02 1.71% 2,500
ANTM Anthem Inc - 483.50 480.11 - 493.54 492.85 +12.93 2.69% 1,111,376
ANTX An2 Therapeutics Inc - 11.25 9.475 - 11.93 10.40 -0.90 7.96% 61,563
ANVS Annovis Bio Inc - 9.91 8.50 - 9.91 9.15 -0.50 5.18% 67,522
ANY Sphere 3D Corp - 1.08 0.95 - 1.08 0.99 -0.08 7.48% 1,171,600
ANZU Anzu Special Acquisition Corp I Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 23,800
ANZUU Anzu Special Acquisition Corp I Units - 9.79 9.79 - 9.79 9.79 0.00 0.00% 8,500
ANZUW Anzu Special Acquisition Corp I WT - 0.18 0.00 - 0.00 0.18 0.00 0.00% 0
AOA Aggressive Allocation Ishares Core ETF - 62.24 61.074 - 62.40 62.00 +0.20 0.32% 110,300
AOD Aberdeen Total Dynamic Dividend Fund - 8.34 8.11 - 8.34 8.21 -0.03 0.36% 446,760
AOGO Arogo Capital Acquisition Corp Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
AOGOU Arogo Capital Acquisition Corp - 10.10 0.00 - 0.00 10.10 0.00 0.00% 0
AOGOW Arogo Capital Acquisition Corp WT - 0.131 0.00 - 0.00 0.131 0.00 0.00% 0
AOK Conservative Allocation Ishares Core ETF - 35.39 35.14 - 35.39 35.38 +0.10 0.28% 153,100
AOM Moderate Allocation Ishares Core ETF - 40.00 39.64 - 40.05 39.97 +0.09 0.23% 1,008,000
AOMR Angel Oak Mortgage Inc - 12.85 12.60 - 13.68 13.39 +0.34 2.61% 151,632
AON AON Plc - 267.76 255.90 - 269.01 262.71 -3.95 1.48% 1,230,703
AOR Growth Allocation Ishares Core ETF - 49.62 48.825 - 49.62 49.42 +0.12 0.24% 284,900
AORT Artivion Inc - 18.45 17.73 - 18.99 18.84 +0.77 4.26% 172,445
AOS Smith A.O. Corp - 58.90 56.61 - 59.28 57.77 -0.68 1.16% 1,299,988
AOSL Alpha and Omega Semi - 41.17 38.502 - 41.69 40.08 -0.24 0.60% 1,114,298
AOUT American Outdoor Brands Inc - 11.07 10.36 - 11.07 10.58 -0.32 2.94% 149,704
AP Ampco-Pittsburgh Corp - 4.52 4.45 - 4.77 4.47 -0.17 3.66% 13,543
AP.W Ampco-Pittsburgh Corp Series A WT - 0.55 0.00 - 0.00 0.55 0.00 0.00% 0
APA Apa Corp - 41.08 40.23 - 42.30 41.66 +0.84 2.06% 8,193,536
APAC Stonebridge Acquisition Corp Cl A - 9.96 9.96 - 9.96 9.96 0.00 0.00% 6,800
APACU Stonebridge Acquisition Corp - 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
APACW Stonebridge Acquisition Corp WT - 0.14 0.12 - 0.144 0.12 -0.01 7.69% 4,600
APAM Artisan Partners Asset Mgmt - 35.88 34.60 - 36.16 35.56 +0.10 0.28% 467,290
APC.U Ap Acquisition Corp [Apca.U] - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
APC.W Ap Acquisition Corp WT [Apca/W] - 0.17 0.00 - 0.00 0.17 0.00 0.00% 0
APCA Ap Acquisition Corp Cl A - 9.98 9.96 - 9.98 9.96 -0.05 0.50% 517,702
APCX Apptech Corp - 0.769 0.72 - 0.771 0.769 +0.003 0.39% 44,300
APCXW Apptech Payments Corp WT - 0.24 0.20 - 0.24 0.20 -0.02 9.09% 7,000
APD Air Products and Chemicals - 237.36 231.13 - 237.77 237.59 +3.37 1.44% 804,487
APDN Applied Dna Scns - 1.37 1.23 - 1.39 1.27 -0.12 8.63% 32,900
APEI American Public Education - 13.72 13.14 - 13.80 13.43 -0.15 1.10% 65,930
APEN Apollo Endosurgery Inc - 4.06 3.58 - 4.06 3.92 -0.06 1.51% 162,200
APG Api Group Corp - 17.16 16.695 - 17.39 17.35 +0.38 2.24% 788,101
APG.U Apollo Strategic Growth Capital II [Apgb.U] - 9.81 9.80 - 9.85 9.85 +0.03 0.31% 13,100
APG.W Apollo Strategic Growth Capital II WT [Apgb/W] - 0.33 0.33 - 0.33 0.33 -0.03 8.33% 2,300
APGB Apollo Strategic Growth Capital II Cl A - 9.79 9.77 - 9.79 9.78 0.00 0.00% 112,117
APH Amphenol Corp - 68.38 66.71 - 68.53 68.43 +0.84 1.24% 2,613,770
API Agora Inc Ads - 7.19 6.78 - 7.28 6.99 0.00 0.00% 696,370
APLD Applied Blockchain Inc - 3.40 3.12 - 4.25 3.65 +0.56 18.12% 2,308,374
APLE Apple Hospitality REIT Inc - 16.45 15.23 - 16.52 15.52 -0.71 4.37% 2,519,428
APLS Apellis Pharmaceuticals Inc - 45.03 42.57 - 45.81 44.81 +0.33 0.74% 1,232,160
APLT Applied Therapeutics Inc - 1.54 1.33 - 1.54 1.44 -0.08 5.26% 130,900
APM Aptorum Group Ltd Cl A - 1.06 1.02 - 1.08 1.02 -0.06 5.56% 49,400
APMI Axonprime Infrastructure Acquisition Corp Cl A - 9.71 9.62 - 9.72 9.62 -0.025 0.26% 700
APMIU Axonprime Infrastructure Acquisition Corp - 9.68 0.00 - 0.00 9.68 0.00 0.00% 0
APMIW Axonprime Infrastructure Acquisition Corp - 0.37 0.23 - 0.37 0.34 -0.01 2.86% 5,500
APN Apeiron Capital Investment Corp Cl A - 10.00 10.00 - 10.03 10.03 +0.03 0.30% 65,508
APN.U Apeiron Capital Investment Corp Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
APN.W Apeiron Capital Investment Corp WT - 0.205 0.00 - 0.00 0.205 0.00 0.00% 0
APO Apollo Asset Management Inc - 54.40 53.035 - 55.21 54.48 +0.53 0.98% 3,210,808
APOG Apogee Entrpr Inc - 41.10 39.49 - 41.53 40.68 -0.18 0.44% 187,543
APP Applovin Corp Cl A - 40.02 38.25 - 42.32 40.03 +0.62 1.57% 3,419,486
APPF Appfolio Cl A - 94.53 93.63 - 97.48 97.34 +4.05 4.34% 173,100
APPH Appharvest Inc - 2.97 2.80 - 3.05 2.94 +0.02 0.68% 1,152,052
APPHW Appharvest Inc WT - 1.08 0.30 - 0.43 0.40 0.00 0.00% 135,416
APPN Appian Corp Cl A - 51.84 45.90 - 51.86 48.15 -1.36 2.75% 715,600
APPS Digital Turbine - 26.96 24.52 - 27.18 25.48 -0.90 3.41% 3,880,300
APR Apria Inc - 37.49 37.49 - 37.51 37.50 0.00 0.00% 436,727
APRE Aprea Therapeutics Inc - 0.673 0.62 - 0.724 0.659 +0.012 1.85% 1,038,679
APRN Blue Apron Holdings Inc - 3.22 3.07 - 3.27 3.10 -0.08 2.52% 845,335
APRZ Trust Trueshares Structured Outcome [April] ETF - 24.607 24.607 - 24.607 24.607 -0.001 0.00% 100
APS.U Apollo Strategic Growth Capital Unit [Apsg.U] - 10.00 10.00 - 10.05 10.04 -0.31 3.00% 1,200
APS.W Apollo Strategic Growth Capital [Apsg/W] - 1.41 1.35 - 1.42 1.38 -0.045 3.16% 171,600
APSG Apollo Strategic Growth Capital Cl A - 9.63 9.60 - 9.92 9.70 -0.27 2.71% 942,551
APT Alpha Pro Tech - 4.23 4.20 - 4.49 4.40 +0.15 3.53% 538,500
APT-A Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] - 111.96 108.17 - 111.96 108.75 -3.09 2.76% 2,300
APTM Alpha Partners Technology Merger Cl A - 9.65 0.00 - 0.00 9.65 0.00 0.00% 0
APTMU Alpha Partners Technology Merger Corp - 9.69 9.69 - 9.69 9.69 0.00 0.00% 200
APTMW Alpha Partners Technology Merger Corp WT - 0.249 0.219 - 0.249 0.24 +0.06 33.33% 700
APTO Aptose Bioscns - 1.06 1.02 - 1.09 1.07 +0.02 1.90% 116,300
APTS Preferred Apartment Communities - 24.90 24.88 - 24.91 24.91 +0.03 0.12% 505,198
APTV Aptiv Plc - 97.25 90.63 - 97.66 93.58 -1.35 1.42% 1,754,895
APTX Aptinyx Inc - 0.639 0.563 - 0.64 0.593 -0.029 4.66% 433,394
APVO Aptevo Therapeutics Inc - 4.88 4.33 - 4.88 4.55 -0.28 5.80% 23,700
APWC Asia Pacific Wire & Cable - 1.294 1.212 - 1.294 1.24 +0.029 2.39% 2,100
APXH Apex Healthcare ETF - 8.57 8.52 - 8.637 8.637 +0.047 0.55% 2,100
APXI Apx Acquisition Corp I Cl A - 9.95 9.95 - 9.95 9.95 0.00 0.00% 90,100
APXIU Apx Acquisition Corp I - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
APXIW Apx Acquisition Corp I WT - 0.10 0.10 - 0.13 0.13 -0.02 13.33% 3,400
APYX Apyx Medical Corp - 3.59 3.42 - 3.69 3.52 +0.11 3.23% 123,605
AQB Aquabounty Technologies Inc - 1.32 1.27 - 1.38 1.32 +0.02 1.54% 481,400
AQGX Ai Quality Growth ETF - 11.95 11.85 - 12.16 12.115 +0.061 0.51% 2,500
AQMS Aqua Metals Inc - 0.85 0.77 - 0.86 0.773 -0.016 2.03% 370,200
AQN Algonquin Pwr & Util - 14.49 14.25 - 14.49 14.42 0.00 0.00% 2,048,283
AQNA Algonquin Power & Utilities Corp - 25.66 25.38 - 25.905 25.44 -0.12 0.47% 34,099
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 24.70 24.259 - 24.82 24.43 -0.18 0.73% 9,802
AQNU Algonquin Power & Utilities Corp - 46.71 46.00 - 46.72 46.43 -0.25 0.54% 17,920
AQST Aquestive Therapeutics Inc - 1.13 1.04 - 1.165 1.05 -0.07 6.25% 507,500
AQUA Evoqua Water Technologies Corp - 36.63 35.02 - 36.80 36.21 -0.05 0.14% 742,090
AQWA Global X Clean Water ETF - 13.669 13.669 - 13.80 13.80 -0.01 0.07% 100
AR Antero Resources Corp - 35.26 34.16 - 35.91 35.28 +0.11 0.31% 6,843,837
ARAV Aravive Inc - 1.15 1.03 - 1.15 1.07 -0.04 3.60% 58,736
ARAY Accuray Inc - 2.23 2.16 - 2.32 2.17 -0.04 1.81% 1,076,523
ARB Altshares Merger Arbitrage ETF - 25.91 25.75 - 25.91 25.841 +0.001 0.00% 4,600
ARBE Arbe Robotics Ltd - 6.31 6.10 - 6.31 6.18 +0.08 1.31% 9,800
ARBEW Arbe Robotics Ltd WT - 0.706 0.70 - 0.85 0.83 +0.04 5.06% 500
ARBG Aequi Acquisition Corp - 9.84 9.83 - 9.84 9.84 0.00 0.00% 66,100
ARBGU Aequi Acquisition Corp - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
ARBGW Aequi Acquisition Corp WT - 0.128 0.128 - 0.15 0.128 +0.008 6.67% 11,800
ARBK Argo Blockchain Plc ADR - 6.83 5.71 - 6.83 5.80 -0.63 9.80% 93,689
ARBKL Argo Blockchain Plc 8.75% Senior Notes Due 2026 - 19.44 19.03 - 19.74 19.03 -0.52 2.66% 19,700
ARC American Reprographics Company - 2.99 2.88 - 2.99 2.92 -0.04 1.35% 184,293
ARCB Arcbest Corp - 68.09 65.88 - 68.94 68.75 +1.97 2.95% 264,370
ARCC Ares Capital Corp - 18.62 17.785 - 18.63 18.09 -0.45 2.43% 5,235,700
ARCE Arco Platform Ltd Cl A - 15.65 15.02 - 16.01 15.28 -0.29 1.86% 603,262
ARCH Arch Resources Inc - 167.54 157.77 - 171.20 163.40 -2.32 1.40% 814,822
ARCK Arbor Rapha Capital Bioholdings I Cl A - 10.04 0.00 - 0.00 10.04 0.00 0.00% 0
ARCKU Arbor Rapha Capital Bioholdings Corp I - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
ARCKW Arbor Rapha Capital Bioholdings I WT - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
ARCM Arrow Reserve Capital Management ETF - 99.25 99.25 - 99.25 99.25 +0.005 0.01% 100
ARCO Arcos Dorados Holdings Inc - 7.72 7.46 - 7.84 7.55 -0.07 0.92% 1,142,627
ARCT Arcturus Therapeutics Ltd - 18.15 16.19 - 18.44 17.90 +0.13 0.73% 453,900
ARDC Ares Dynamic Credit Allocation - 12.99 12.72 - 13.14 12.76 -0.25 1.92% 145,282
ARDS Aridis Pharmaceuticals Inc - 1.04 0.946 - 1.11 1.07 +0.05 4.90% 147,600
ARDX Ardelyx Inc - 0.68 0.62 - 0.69 0.653 -0.022 3.26% 1,435,600
ARE Alexandria Real Estate Equities - 158.00 156.94 - 160.31 159.71 +1.89 1.20% 1,577,278
AREB American Rebel Holdings - 0.68 0.65 - 0.719 0.68 -0.01 1.45% 65,200
AREBW American Rebel Holdings Inc WT - 0.11 0.09 - 0.11 0.10 0.00 0.00% 1,600
AREC American Resources Corp - 1.58 1.47 - 1.60 1.52 -0.01 0.65% 444,700
AREN The Arena Group Holdings Inc - 10.03 9.48 - 10.93 9.696 +0.186 1.96% 135,800
ARES Ares Management LP - 67.64 65.04 - 68.12 66.76 +0.08 0.12% 926,347
ARG-A Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] - 24.60 24.25 - 24.60 24.29 -0.19 0.78% 7,300
ARGD Argo Grp Itl Snr NTS - 23.92 23.82 - 24.002 23.89 +0.015 0.06% 4,525
ARGO Argo Group Intl Hlds - 42.22 40.65 - 42.80 41.51 -0.38 0.91% 129,556
ARGT Global X MSCI Argentina ETF - 30.38 29.17 - 30.38 29.61 -0.43 1.43% 21,200
ARGU Argus Capital Corp Cl A - 10.00 10.00 - 10.00 10.00 +0.06 0.60% 1,400
ARGUU Argus Capital Corp - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
ARGUW Argus Capital Corp WT - 0.26 0.25 - 0.30 0.30 0.00 0.00% 5,800
ARGX Argenx Se ADR - 316.96 315.41 - 325.52 324.69 +4.72 1.48% 254,358
ARHS Arhaus Inc Cl A - 6.01 5.56 - 6.01 5.58 -0.31 5.26% 977,187
ARI Apollo Commercial Real Estate - 12.11 11.695 - 12.475 11.94 -0.14 1.16% 1,065,935
ARIS Aris Water Solutions Inc Cl A - 17.86 17.085 - 18.15 17.57 -0.06 0.34% 152,015
ARIZ Arisz Acquisition Corp - 9.83 0.00 - 0.00 9.83 0.00 0.00% 0
ARIZR Arisz Acquisition Corp Right - 0.14 0.14 - 0.143 0.143 -0.002 1.38% 125,100
ARIZU Arisz Acquisition Corp - 10.085 0.00 - 0.00 10.085 0.00 0.00% 0
ARIZW Arisz Acquisition Corp WT - 0.136 0.08 - 0.136 0.13 +0.01 8.33% 4,000
ARKF Ark Fintech Innovation ETF - 18.82 17.23 - 18.89 18.09 -0.29 1.58% 1,951,000
ARKG Ark Genomic Revolution ETF - 33.14 30.85 - 33.40 32.60 +0.16 0.49% 4,516,900
ARKK Ark Innovation ETF - 43.85 39.98 - 44.45 42.41 -0.62 1.44% 39,631,200
ARKO Arko Corp - 8.36 8.20 - 8.528 8.38 +0.19 2.32% 381,100
ARKOW Arko Corp WT - 1.50 1.45 - 1.50 1.49 0.00 0.00% 8,300
ARKQ Ark Autonomous Tech & Robotics ETF - 54.11 50.62 - 54.41 52.08 -1.28 2.40% 606,000
ARKR Ark Restaurants Cp - 16.93 16.34 - 16.952 16.36 -0.79 4.61% 4,900
ARKW Ark Next Generation Internet ETF - 56.65 51.74 - 57.23 54.38 -1.20 2.16% 1,847,200
ARKX Ark Space Exploration & Innovation ETF - 14.70 14.02 - 14.77 14.32 -0.22 1.51% 266,700
ARL American Realty Investors - 20.47 19.87 - 21.90 20.91 +0.44 2.15% 20,511
ARLO Arlo Technologies Inc - 6.89 6.50 - 6.98 6.74 -0.06 0.88% 548,968
ARLP Alliance Resource Pt - 19.38 18.35 - 19.40 18.92 -0.05 0.26% 255,377
ARMK Aramark Holdings Corp - 32.64 31.53 - 32.97 32.27 -0.04 0.12% 820,044
ARMP Armata Pharmaceuticals Inc - 4.25 4.25 - 4.25 4.25 -0.10 2.30% 1,200
ARMR Armor US Equity Index ETF - 22.46 22.39 - 22.628 22.628 -0.012 0.05% 6,100
ARNA Arena Pharmaceuticals - 99.97 99.97 - 100.00 99.99 0.00 0.00% 0
ARNC Arconic Corp - 27.26 26.55 - 27.73 27.55 +0.60 2.23% 836,583
AROC Archrock Inc - 9.21 9.00 - 9.315 9.23 +0.10 1.10% 555,594
AROW Arrow Financial Corp - 31.41 31.11 - 31.71 31.57 +0.30 0.96% 19,856
ARQQ Arqit Quantum Inc - 7.13 6.22 - 7.75 6.43 -0.64 9.05% 170,300
ARQQW Arqit Quantum Inc WT - 1.30 1.10 - 1.37 1.16 -0.17 12.78% 63,300
ARQT Arcutis Biotherapeutics Inc - 20.13 19.76 - 20.83 20.66 +0.81 4.08% 314,276
ARR Armour Residential R - 7.38 7.21 - 7.415 7.33 +0.01 0.14% 2,223,564
ARR-C Armour Residential REIT Inc 7% Prf Perpetual USD - 22.29 22.16 - 22.306 22.184 +0.034 0.15% 8,300
ARRW Arrowroot Acquisition Corp Cl A - 10.30 9.76 - 10.30 9.77 -0.005 0.05% 900
ARRWU Arrowroot Acquisition Corp - 9.80 9.795 - 9.81 9.80 -0.01 0.10% 4,200
ARRWW Arrowroot Acquisition Corp WT - 0.10 0.10 - 0.197 0.197 +0.097 97.00% 5,100
ARRY Array Technologies Inc - 9.05 8.675 - 9.60 9.07 +0.06 0.67% 5,356,100
ARTA Artisan Acquisition Corp Cl A - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
ARTAU Artisan Acquisition Corp Units - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
ARTAW Artisan Acquisition Corp WT - 0.39 0.00 - 0.00 0.39 0.00 0.00% 0
ARTE Artemis Strategic Investment Corp Cl A - 9.975 9.975 - 10.00 10.00 0.00 0.00% 1,600
ARTEU Artemis Strategic Investment Corp - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
ARTEW Artemis Strategic Investment Corp WT - 0.161 0.00 - 0.00 0.161 0.00 0.00% 0
ARTL Artelo Biosciences Inc - 0.34 0.33 - 0.36 0.331 +0.001 0.30% 228,600
ARTLW Artelo Biosciences Inc WT - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
ARTNA Artesian Res Cp A - 47.77 46.72 - 47.77 47.07 -0.59 1.24% 24,886
ARTW Art S Way MFG Company - 2.37 2.30 - 2.53 2.35 -0.07 2.89% 15,900
ARVL Arrival - 2.00 1.77 - 2.00 1.87 -0.04 2.09% 4,404,427
ARVN Arvinas Inc - 45.16 42.19 - 45.72 44.64 +0.57 1.29% 297,656
ARVR FT Indxx Metaverse ETF - 27.577 27.577 - 27.577 27.577 0.00 0.00% 0
ARW Arrow Electronics - 123.55 115.75 - 124.47 118.32 -4.48 3.65% 888,520
ARWR Arrowhead Pharma - 36.01 33.90 - 36.64 36.21 +1.06 3.02% 721,361
ARYD Arya Sciences Acquisition Corp IV Cl A - 9.78 9.78 - 9.78 9.78 0.00 0.00% 200
ARYE Arya Sciences Acquisition Corp V Cl A - 9.68 0.00 - 0.00 9.68 0.00 0.00% 0
ASA ASA Gold and Precious Metals - 18.75 18.21 - 18.78 18.48 -0.33 1.75% 34,654
ASA.U Atlantic Avenue Acquisition Corp [Asaq.U] - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
ASA.W Atlantic Avenue Acquisition Corp [Asaq/W] - 0.05 0.05 - 0.103 0.103 +0.003 3.00% 8,200
ASAI Sendas Distribuidora S.A. ADR - 15.81 15.40 - 16.44 16.39 +0.76 4.86% 368,928
ASAN Asana Inc Cl A - 23.12 20.07 - 23.12 21.43 -1.23 5.43% 4,208,659
ASAQ Atlantic Street Acquisition Corp Cl A - 9.88 9.87 - 9.88 9.88 0.00 0.00% 127,541
ASAX Astrea Acquisition Corp Cl A - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
ASAXU Astrea Acquisition Corp - 9.805 0.00 - 0.00 9.805 0.00 0.00% 0
ASAXW Astrea Acquisition Corp WT - 0.067 0.00 - 0.00 0.067 0.00 0.00% 0
ASB Associated Banc-Corp - 19.66 19.18 - 19.83 19.55 0.00 0.00% 1,021,225
ASB-E Associated Banc-Corp [Asb/Pe] - 25.40 25.35 - 25.444 25.35 -0.06 0.24% 11,100
ASB-F Associated Banc-Corp - 23.33 22.74 - 23.50 22.881 -0.22 0.95% 6,800
ASC Ardmore Shipping Corp - 7.10 6.85 - 7.315 7.09 +0.01 0.14% 494,290
ASCA A Spac I Acquisition Corp Cl A - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
ASCAR A Spac I Acquisition Corp Right - 0.15 0.12 - 0.15 0.15 -0.05 25.00% 4,000
ASCAU A Spac I Acquisition Corp Units - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
ASCAW A Spac I Acquisition Corp WT - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
ASCBU A Spac II Acquisition Corp - 9.91 9.91 - 9.91 9.91 -0.01 0.10% 300
ASEA Global X FTSE Southeast Asia ETF - 14.87 14.69 - 14.95 14.82 +0.02 0.14% 9,900
ASET Flexshares Real Assets Allocation Index Fund - 32.58 32.07 - 32.58 32.466 +0.152 0.47% 3,400
ASG Liberty All-Star Growth Fund - 5.74 5.53 - 5.836 5.65 -0.08 1.40% 308,461
ASGI Aberdeen Standard Global Infrastructure - 18.67 18.25 - 19.44 18.49 -0.03 0.16% 18,499
ASGN On Assignment - 99.20 95.33 - 100.26 97.96 -0.32 0.33% 188,134
ASH Ashland Global Holdings Inc - 102.07 97.105 - 102.07 99.95 -0.16 0.16% 385,380
ASHR Xt Harvest CSI 300 China A-Shares ETF - 30.72 30.405 - 30.765 30.61 +0.48 1.59% 4,848,300
ASHS Xt Harvest CSI 500 China A-Shares Small Cap ETF - 32.00 31.71 - 32.02 31.882 +0.369 1.17% 15,000
ASHX Xt MSCI China A Inclusion Equity ETF - 23.688 23.688 - 23.688 23.688 0.00 0.00% 0
ASIX Advansix Inc - 45.92 43.02 - 46.75 43.85 -1.56 3.44% 134,717
ASLE Aersale Corp - 13.81 13.41 - 13.81 13.59 +0.02 0.15% 57,800
ASLN Aslan Pharmaceuticals Ltd ADR - 0.45 0.43 - 0.50 0.447 -0.007 1.54% 99,000
ASM Avino Silver & Gold - 0.70 0.66 - 0.717 0.67 -0.032 4.56% 221,600
ASMB Assembly Biosciences - 1.68 1.565 - 1.69 1.65 +0.02 1.23% 491,219
ASML Asml Holdings NY Reg ADR - 541.44 514.17 - 542.39 532.84 +6.84 1.30% 1,175,946
ASND Ascendis Pharma ADR - 92.72 90.02 - 95.63 95.40 +4.27 4.69% 395,785
ASNS Actelis Networks Inc - 1.64 1.43 - 1.66 1.51 -0.08 5.03% 465,800
ASO Academy Sports and Outdoors Inc - 31.79 29.53 - 31.93 30.83 -0.72 2.28% 3,468,785
ASPA Abri Spac I Inc - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
ASPAU Abri Spac I Inc - 10.005 0.00 - 0.00 10.005 0.00 0.00% 0
ASPAW Abri Spac I Inc WT - 0.25 0.248 - 0.293 0.266 -0.044 14.19% 3,500
ASPC Alpha Capital Acquisition Co. - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
ASPCU Alpha Capital Acquisition Company - 10.205 0.00 - 0.00 10.205 0.00 0.00% 0
ASPCW Alpha Capital Acquisition Company WT - 0.446 0.34 - 0.465 0.40 0.00 0.00% 7,900
ASPN Aspen Aerogels Inc - 16.98 15.95 - 17.55 16.64 +0.10 0.60% 209,701
ASPS Altisource Portfolio - 10.10 10.00 - 11.27 10.66 +0.76 7.68% 98,503
ASPU Aspen Group Inc - 0.91 0.884 - 0.988 0.942 +0.012 1.29% 35,200
ASPY Asymmetric ETFS Trust Asymshares Asymmetric 500 - 26.936 26.936 - 26.936 26.936 +0.024 0.09% 100
ASR Grupo Aeroportuario Del Sureste ADR - 219.09 209.60 - 219.09 214.25 -1.96 0.91% 104,709
ASRT Assertio Therapeutics Inc - 3.15 2.98 - 3.22 3.15 +0.02 0.64% 1,051,500
ASRV Ameriserv Financial - 4.01 3.96 - 4.02 3.98 -0.02 0.50% 13,600
ASTC Astrotech Corp - 0.54 0.50 - 0.545 0.504 -0.036 6.67% 83,500
ASTE Astec Inds Inc - 45.20 43.19 - 45.20 44.30 -0.72 1.60% 145,618
ASTL Algoma Steel Group Inc - 9.41 8.715 - 9.42 8.89 -0.42 4.51% 1,306,300
ASTLW Algoma Steel Group Inc WT - 2.255 2.00 - 2.26 2.04 -0.11 5.12% 55,400
ASTR Astra Space Inc Cl. A - 2.70 2.52 - 2.75 2.61 -0.07 2.61% 2,398,021
ASTS Ast Spacemobile Inc - 7.34 7.09 - 7.75 7.73 +0.62 8.72% 1,154,788
ASTSW Ast Spacemobile Inc WT - 4.65 2.25 - 2.57 2.56 +0.26 11.30% 17,213
ASUR Asure Software - 6.11 5.97 - 6.15 6.13 +0.09 1.49% 10,500
ASX Ase Industrial Holding Co. Ltd ADR - 6.69 6.425 - 6.69 6.63 +0.09 1.38% 8,257,573
ASXC Asensus Surgical Inc - 0.42 0.403 - 0.449 0.42 +0.011 2.69% 1,445,000
ASYS Amtech Systems Inc - 8.56 7.75 - 8.56 8.05 -0.49 5.74% 40,853
ASZ Austerlitz Acquisition Corp II Cl A - 9.79 9.765 - 9.79 9.78 -0.005 0.05% 716,692
ASZ.U Austerlitz Acquisition Corp II Units - 9.83 9.83 - 9.85 9.84 -0.02 0.20% 10,900
ASZ.W Austerlitz Acquisition Corp II WT - 0.358 0.358 - 0.437 0.412 -0.003 0.72% 10,000
ATA Americas Technology Acquisition Corp - 10.27 10.27 - 10.28 10.27 -0.01 0.10% 63,391
ATA.D Altimar Acquisition Corp III [Ataq.U] - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
ATA.U Americas Technology Acquisition Corp - 10.32 10.32 - 10.32 10.32 +0.01 0.10% 2,500
ATA.V Altimar Acquisition Corp III WT [Ataq/W] - 0.35 0.35 - 0.35 0.35 0.00 0.00% 400
ATA.W Americas Technology Acquisition Corp WT - 0.08 0.055 - 0.082 0.06 +0.006 11.11% 63,200
ATAI Atai Life Sciences N.V. - 4.00 3.835 - 4.09 4.00 +0.03 0.76% 648,500
ATAK Aurora Technology Acquisition Corp Cl A - 9.88 0.00 - 0.00 9.88 0.00 0.00% 0
ATAKR Aurora Technology Acquisition Corp Rights - 0.09 0.00 - 0.00 0.09 0.00 0.00% 0
ATAKU Aurora Technology Acquisition Corp - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
ATAKW Aurora Technology Acquisition Corp WT - 0.051 0.04 - 0.051 0.045 -0.005 10.00% 64,700
ATAQ Altimar Acquisition Corp III Cl A - 9.77 9.77 - 9.795 9.77 -0.025 0.26% 782
ATAX Amer First Mf Inv - 17.59 17.362 - 17.87 17.75 +0.31 1.78% 57,105
ATC Atotech Ltd - 19.86 19.32 - 19.99 19.57 -0.10 0.51% 395,292
ATC-D Atlas Corp [Atlo/Pd] - 25.025 25.00 - 25.094 25.045 +0.145 0.58% 3,800
ATC-H Atlas Corp [Atlo/Ph] - 25.05 24.82 - 25.105 24.95 -0.036 0.14% 7,500
ATC-I Atlas Corp [Atlo/Pi] - 25.92 25.63 - 25.92 25.65 -0.05 0.19% 2,000
ATCO Atlas Corp - 12.45 12.12 - 12.46 12.41 +0.12 0.98% 366,009
ATCOL Atlas Corp 7.125% Notes Due 2027 - 25.298 25.298 - 25.42 25.42 +0.35 1.40% 1,100
ATCX Atlas Technical Consultants Inc - 8.54 8.05 - 8.54 8.34 -0.09 1.07% 94,300
ATE.U Athena Technology Acquisition II [Atek.U] - 9.982 9.982 - 9.982 9.982 +0.042 0.42% 100
ATE.W Athena Technology Acquisition II WT [Atek/W] - 0.134 0.00 - 0.00 0.134 0.00 0.00% 0
ATEC Alphatec Holdings - 8.38 7.57 - 8.57 7.76 -0.45 5.48% 1,291,945
ATEK Athena Technology Acquisition Corp II Cl A - 9.792 9.792 - 9.817 9.792 -0.025 0.25% 1,200
ATEN A10 Networks Inc - 14.81 14.211 - 15.05 14.66 +0.06 0.41% 476,140
ATER Aterian Inc - 3.42 2.99 - 3.42 3.13 -0.22 6.57% 5,426,200
ATEX Pdvwireless - 47.30 45.415 - 49.00 47.50 +0.42 0.89% 137,800
ATFV Alger 35 ETF - 14.33 14.183 - 14.33 14.183 -0.017 0.12% 200
ATGE Adtalem Global Education Inc - 32.23 31.26 - 32.275 31.85 -0.14 0.44% 253,294
ATH-A Athene Holdings Ltd [Ath/Pa] - 25.43 25.13 - 25.50 25.29 +0.01 0.04% 82,200
ATH-B Antah Hlds Ltd - 21.69 21.26 - 21.81 21.52 -0.04 0.19% 50,800
ATH-C Athene Hldg Ltd - 25.42 25.03 - 25.55 25.225 -0.075 0.30% 72,900
ATH-D Athene Holding Ltd - 19.58 19.01 - 19.62 19.52 +0.02 0.10% 110,900
ATHA Athira Pharma Inc - 8.38 8.38 - 8.93 8.93 +0.68 8.24% 299,683
ATHE Alterity Therapeutics Ltd ADR - 0.67 0.63 - 0.69 0.642 -0.045 6.55% 65,100
ATHM Autohome Inc ADR - 30.26 28.60 - 31.13 28.90 -0.95 3.18% 469,298
ATHX Athersys Inc - 0.336 0.25 - 0.34 0.261 -0.495 65.48% 45,922,600
ATI Allegheny Technologies Inc - 26.19 24.22 - 27.72 24.73 -1.41 5.39% 1,770,130
ATI.W Ati Physical Therapy Inc WT - 0.17 0.17 - 0.17 0.17 +0.01 6.25% 600
ATIF Atif Holdings Ltd - 2.30 2.30 - 2.30 2.30 +0.03 1.32% 800
ATIP Ati Physical Therapy Inc - 1.84 1.69 - 1.93 1.89 +0.05 2.72% 556,306
ATKR Atkore Inc - 106.26 99.13 - 107.23 102.18 -2.39 2.29% 540,229
ATLC Atlanticus Holdings Cp - 34.98 33.65 - 35.41 35.16 +0.52 1.50% 60,705
ATLCL Atlanticus Holdings Corp 6.125% - 23.68 23.68 - 24.05 24.05 +0.37 1.56% 1,100
ATLCP Atlanticus Holdings Corp 7.625% Series B - 24.046 23.901 - 24.34 24.165 -0.112 0.46% 6,605
ATLO Ames Natl Corp - 22.85 22.72 - 23.29 22.72 -0.16 0.70% 37,900
ATMP Barclays Plus Select MLP ETN - 18.54 18.26 - 19.00 19.00 0.00 0.00% 11,200
ATNF 180 Life Sciences Corp - 1.36 1.22 - 1.41 1.27 -0.09 6.62% 147,000
ATNFW 180 Life Sciences Corp WT - 0.30 0.27 - 0.30 0.27 -0.01 3.57% 13,200
ATNI Atn International - 41.44 40.32 - 41.44 41.17 -0.07 0.17% 201,712
ATNM Actinium Pharmaceuticals Inc - 6.12 5.77 - 6.18 6.05 -0.03 0.49% 229,000
ATNX Athenex Inc - 0.512 0.46 - 0.52 0.483 -0.011 2.23% 636,015
ATO Atmos Energy Corp - 110.54 109.918 - 112.12 111.70 +1.01 0.91% 755,706
ATOM Atomera Inc - 12.71 11.68 - 12.88 12.39 +0.20 1.64% 220,900
ATOS Atossa Therapeutics Inc - 0.96 0.92 - 0.99 0.959 +0.002 0.21% 1,120,600
ATR Aptargroup - 104.98 97.19 - 105.295 99.72 -3.77 3.64% 786,804
ATRA Atara Biotherap - 5.15 4.70 - 5.29 5.16 0.00 0.00% 1,477,867
ATRC Atricure Inc - 43.12 41.83 - 43.82 43.67 +1.28 3.02% 278,100
ATRI Atrion Corp - 617.63 603.525 - 622.16 622.16 +2.09 0.34% 6,930
ATRO Astronics Cp - 10.59 9.905 - 10.88 10.15 -0.36 3.43% 94,485
ATRS Antares Pharma - 5.59 5.58 - 5.59 5.59 +0.01 0.18% 1,763,400
ATSG Air Transport - 29.82 28.525 - 29.99 28.99 -0.43 1.46% 578,368
ATSPU Archimedes Tech Spac Partners Co. - 8.10 0.00 - 0.00 8.10 0.00 0.00% 0
ATSPW Archimedes Tech Spac Partners Co. WT - 0.689 0.00 - 0.00 0.689 0.00 0.00% 0
ATTO Atento S.A. - 14.47 13.621 - 14.52 14.27 -0.23 1.59% 7,265
ATUS Altice USA Inc Cl A - 10.97 10.515 - 11.11 10.79 +0.06 0.56% 4,208,526
ATVC Tribe Capital Growth Corp I Cl A - 9.77 9.77 - 9.77 9.77 0.00 0.00% 100
ATVCU Tribe Capital Growth Corp I Units - 9.82 0.00 - 0.00 9.82 0.00 0.00% 0
ATVCW Tribe Capital Growth Corp I WT - 0.296 0.26 - 0.358 0.26 -0.02 7.14% 3,600
ATVI Activision Blizzard - 78.06 77.01 - 78.21 77.40 -0.34 0.44% 4,610,204
ATXI Avenue Therapeutics Inc - 0.33 0.29 - 0.33 0.291 -0.019 6.13% 90,700
ATXS Astri Therapeutics Inc - 3.78 3.36 - 3.96 3.38 -0.42 11.05% 23,900
ATY Acuityads Holdings - 2.69 2.36 - 2.71 2.47 -0.22 8.18% 94,100
AU Anglogold Ashanti Ltd ADR - 17.86 17.445 - 18.16 17.74 -0.33 1.83% 2,014,176
AUB Atlantic Union Bancshares Corp - 33.88 33.20 - 34.27 34.07 +0.40 1.19% 252,511
AUBAP Atlantic Union Bankshares Corp - 24.819 24.80 - 25.65 25.10 +0.01 0.04% 9,231
AUBN Auburn Natl Bncp - 30.19 29.03 - 30.20 29.03 -0.03 0.10% 5,900
AUD Audacy Inc - 1.63 1.56 - 1.71 1.60 -0.04 2.44% 946,600
AUDC Audiocodes Ltd - 21.64 20.79 - 21.80 21.14 -0.39 1.81% 101,048
AUGX Augmedix Inc - 2.17 2.11 - 2.39 2.39 +0.03 1.27% 23,200
AUGZ Trueshares Structured Outcome Aug ETF - 29.99 29.52 - 29.99 29.905 -0.007 0.02% 7,800
AUID Ipsidy Inc - 3.04 2.95 - 3.20 2.96 -0.08 2.63% 77,800
AUMN Golden Minerals Company - 0.399 0.357 - 0.399 0.365 -0.024 6.17% 376,400
AUPH Aurinia Pharm Ord - 11.75 11.15 - 12.12 12.05 +0.40 3.43% 2,310,500
AUR Aurora Innovation Inc - 3.85 3.615 - 3.85 3.76 -0.01 0.27% 3,068,280
AURA Aura Biosciences Inc - 17.94 16.07 - 18.16 17.02 -0.64 3.62% 89,600
AURC Aurora Acquisition Corp Cl A - 9.80 9.80 - 9.80 9.80 -0.01 0.10% 100
AURCU Aurora Acquisition Corp - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
AURCW Aurora Acquisition Corp WT - 0.142 0.142 - 0.31 0.245 -0.091 27.08% 10,900
AUROW Aurora Innovation Inc WT - 0.78 0.77 - 0.85 0.83 -0.015 1.78% 1,225
AUS Austerlitz Acquisition Corp I Cl A - 9.78 9.76 - 9.79 9.761 -0.009 0.09% 380,174
AUS.U Austerlitz Acquisition Corp I Units - 9.83 9.80 - 9.847 9.80 -0.02 0.20% 11,000
AUS.W Austerlitz Acquisition Corp I WT - 0.299 0.00 - 0.00 0.299 0.00 0.00% 0
AUSF Global X Adaptive U.S. Factor ETF - 29.45 28.92 - 29.45 29.358 +0.161 0.55% 6,200
AUST Austin Gold Corp - 1.96 1.80 - 2.02 1.84 -0.23 11.11% 526,100
AUTL Autolus Therapeutics Plc ADR - 2.86 2.68 - 2.86 2.74 -0.06 2.14% 109,413
AUTO Autoweb Inc - 0.58 0.55 - 0.65 0.621 +0.048 8.38% 837,600
AUUD Auddia Inc - 0.95 0.85 - 1.01 0.90 -0.029 3.12% 157,500
AUUDW Auddia Inc WT - 0.445 0.00 - 0.00 0.445 0.00 0.00% 0
AUVI Applied Uv Inc - 1.38 1.24 - 1.38 1.27 -0.08 5.93% 482,300
AUVIP Applied Uv Inc - 24.902 24.902 - 25.05 25.00 +0.01 0.04% 1,400
AUY Yamana Gold - 5.28 5.125 - 5.30 5.21 -0.05 0.95% 19,128,530
AVA Avista Corp - 43.09 42.57 - 43.46 43.17 -0.14 0.32% 282,299
AVA.U Avanti Acquisition Corp [Avan.U] - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
AVA.W Avanti Acquisition Corp [Avan/W] - 0.246 0.241 - 0.25 0.25 0.00 0.00% 17,300
AVAC Avalon Acquisition Inc Cl A - 9.94 9.94 - 9.94 9.94 0.00 0.00% 1,000
AVACU Avalon Acquisition Inc Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
AVACW Avalon Acquisition Inc WT - 0.138 0.138 - 0.138 0.138 +0.028 25.45% 1,200
AVAH Aveanna Healthcare Holdings Inc - 3.03 2.81 - 3.05 2.88 -0.05 1.71% 508,296
AVAL Grupo Aval Acciones Y Valores S ADR - 4.03 3.97 - 4.06 4.06 +0.04 1.00% 76,167
AVAN Avanti Acquisition Corp Cl A - 9.89 9.89 - 9.90 9.89 0.00 0.00% 31,052
AVAV Aerovironment Inc - 88.05 82.63 - 90.00 84.54 -0.81 0.95% 260,958
AVB Avalonbay Communities - 201.34 197.615 - 201.77 200.95 +1.59 0.80% 574,168
AVCO Avalon Globocare - 0.442 0.42 - 0.50 0.462 +0.018 4.05% 198,400
AVCT American Virtual Cloud Tech Inc - 0.411 0.366 - 0.43 0.381 -0.028 6.85% 2,038,100
AVCTW American Virtual Cloud Tech Inc WT - 0.066 0.06 - 0.084 0.075 +0.01 15.38% 7,500
AVD American Vanguard Corp - 23.01 21.391 - 23.16 22.31 -0.49 2.15% 244,644
AVDE Avantis International Equity ETF - 56.14 55.16 - 56.155 55.83 +0.27 0.49% 240,800
AVDG Avdr US Largecap ESG ETF - 25.67 25.67 - 26.155 26.155 -0.017 0.06% 1,100
AVDL Avadel Pharmaceuticals Plc ADR - 4.14 3.77 - 4.14 3.84 -0.21 5.19% 469,800
AVDR Avdr US Largecap Leading ETF - 24.62 24.62 - 25.035 25.035 -0.039 0.16% 400
AVDV Avantis International Small Cap Value ETF - 58.84 57.782 - 58.856 58.43 +0.23 0.40% 232,300
AVDX Avidxchange Holdings Inc - 8.44 8.00 - 8.48 8.40 +0.11 1.33% 1,669,111
AVEM Avantis Emerging Markets Equity ETF - 54.83 53.77 - 54.89 54.54 +0.22 0.41% 222,800
AVEO Aveo Pharmaceuticals - 4.15 3.963 - 4.19 4.01 -0.15 3.61% 92,800
AVES Avantis Emerging Markets Value ETF - 45.42 44.76 - 45.42 45.159 +0.189 0.42% 40,800
AVGO Broadcom Ltd - 553.90 512.44 - 554.99 543.19 -3.02 0.55% 4,012,897
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,742.08 1,649.70 - 1,742.08 1,649.70 -60.30 3.53% 2,597
AVGR Avinger Inc - 2.17 1.83 - 2.17 1.92 -0.07 3.52% 90,100
AVHI Achari Ventures Holdings Corp I - 9.96 9.96 - 9.96 9.96 0.00 0.00% 3,300
AVHIU Achari Ventures Holdings Corp I - 10.265 0.00 - 0.00 10.265 0.00 0.00% 0
AVHIW Achari Ventures Holdings Corp I WT - 0.19 0.19 - 0.19 0.19 -0.03 13.64% 1,200
AVID Avid Tech Inc - 26.47 25.80 - 27.06 26.73 +0.57 2.18% 486,360
AVIG Avantis Core Fixed Income ETF - 43.559 43.531 - 43.636 43.62 +0.12 0.28% 21,400
AVIR Atea Pharmaceuticals Inc - 7.30 7.18 - 7.53 7.49 +0.24 3.31% 608,040
AVIV Avantis International Large Cap Value ETF - 47.21 46.482 - 47.21 47.04 +0.31 0.66% 14,700
AVK Advent Claymore Convertible Securities - 13.22 12.84 - 13.26 13.09 -0.01 0.08% 86,219
AVLR Avalara Inc - 80.17 77.54 - 83.15 80.62 +1.32 1.66% 987,919
AVLV Avantis U.S. Large Cap Value ETF - 49.55 48.13 - 49.80 49.22 -0.17 0.34% 133,100
AVMU Avantis Core Municipal Fixed Income ETF - 45.03 45.03 - 45.115 45.115 +0.20 0.45% 5,000
AVNS Avanos Medical Inc - 28.23 26.91 - 28.29 27.60 -0.37 1.32% 153,345
AVNT Avient Corp - 47.41 45.76 - 47.84 46.65 -0.30 0.64% 257,275
AVNW Aviat Networks Inc - 29.17 28.80 - 29.80 29.74 +1.01 3.52% 96,699
AVO Mission Produce Inc - 13.11 12.68 - 13.11 12.91 -0.03 0.23% 82,823
AVPT Avepoint Inc Cl A - 5.18 5.13 - 5.325 5.28 +0.20 3.94% 1,061,478
AVPTW Avepoint Inc WT - 2.28 0.86 - 0.93 0.93 +0.07 8.14% 57,777
AVRE Avantis Real Estate ETF - 46.33 45.89 - 46.48 46.48 +0.34 0.74% 9,200
AVRO Avrobio Inc - 0.805 0.76 - 0.85 0.791 +0.02 2.59% 202,610
AVSC Avantis U.S Small Cap Equity ETF - 42.17 42.17 - 42.74 42.74 -0.24 0.56% 2,500
AVSD Avantis Responsible International Equity ETF - 48.765 48.50 - 48.765 48.639 +0.243 0.50% 700
AVSE Avantis Responsible Emerging Markets ETF - 45.78 45.28 - 45.78 45.603 +0.131 0.29% 4,100
AVSF Avantis Short-Term Fixed Income ETF - 47.083 47.083 - 47.135 47.135 +0.06 0.13% 5,800
AVSU Avantis Responsible U.S. Equity ETF - 45.58 45.58 - 45.876 45.876 -0.154 0.33% 300
AVT Avnet Inc - 46.97 45.39 - 47.114 46.30 -0.27 0.58% 1,259,023
AVT-A Avantor Inc [Avtr/Pa] - 90.81 0.00 - 0.00 90.81 0.00 0.00% 0
AVTE Aerovate Therapeutics Inc - 12.96 12.70 - 13.25 13.16 +0.39 3.05% 21,300
AVTR Avantor Inc - 31.35 30.49 - 31.49 31.22 +0.11 0.35% 3,983,150
AVTX Cerecor Inc - 0.346 0.30 - 0.346 0.325 +0.005 1.56% 482,700
AVUS Avantis U.S. Equity ETF - 68.69 66.44 - 68.79 67.98 -0.15 0.22% 420,400
AVUV Avantis U.S. Small Cap Value ETF - 74.28 71.62 - 74.39 73.28 -0.21 0.29% 1,345,800
AVXL Anavex Lf SC - 9.38 8.939 - 9.66 9.62 +0.35 3.78% 857,800
AVY Avery Dennison Corp - 169.43 161.03 - 170.08 164.50 -3.32 1.98% 696,849
AVYA Avaya Holdings Corp - 5.13 4.525 - 5.225 4.80 -0.24 4.76% 2,614,228
AWAY ETFMG Travel Tech ETF - 19.93 19.37 - 20.00 19.70 +0.01 0.05% 186,900
AWF Alliancebernstein Global High Income Fund - 9.90 9.85 - 10.00 9.88 +0.03 0.30% 806,058
AWH Aspira Womans Health Inc - 0.544 0.491 - 0.59 0.557 +0.007 1.27% 492,800
AWI Armstrong World Industries Inc - 82.42 79.67 - 83.22 81.09 -1.16 1.41% 255,921
AWK American Water Works - 145.83 142.36 - 146.66 145.57 +0.52 0.36% 767,904
AWP Aberdeen Global Premier Properties Fund - 5.15 5.03 - 5.175 5.09 -0.04 0.78% 455,912
AWR American States Water Company - 79.62 76.95 - 79.91 78.81 -0.50 0.63% 108,937
AWRE Aware Inc - 2.74 2.621 - 2.74 2.64 -0.10 3.65% 10,900
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 48.78 48.775 - 48.78 48.775 -0.03 0.06% 100,100
AWX Avalon Holdings Corp - 2.95 2.95 - 2.95 2.95 +0.01 0.34% 200
AWYX ETFMG 2X Daily Travel Tech ETF - 3.58 3.58 - 3.58 3.58 -0.03 0.83% 100
AX Axos Financial Inc - 35.80 34.40 - 36.18 35.29 -0.03 0.08% 469,264
AXA.W Axios Sustainable Growth Acquisition WT [Axac/W] - 0.099 0.099 - 0.099 0.099 -0.001 1.00% 300
AXAC Axios Sustainable Growth Acquisition Corp - 9.96 9.96 - 9.97 9.97 0.00 0.00% 5,025
AXDX Accelerate Diagnosti - 0.57 0.502 - 0.596 0.544 -0.017 3.03% 654,800
AXGN Axogen Inc - 9.68 9.48 - 10.06 10.00 +0.48 5.04% 294,400
AXH Industrial Human Capital Inc - 10.01 10.00 - 10.01 10.00 -0.01 0.10% 5,503
AXH.U Industrial Human Capital Inc Units - 10.27 0.00 - 0.00 10.27 0.00 0.00% 0
AXH.W Industrial Human Capital Inc WT - 0.12 0.12 - 0.12 0.12 0.00 0.00% 1,200
AXL American Axle & Manufacturing - 7.20 6.48 - 7.24 6.75 -0.27 3.85% 2,476,875
AXLA Axcella Health Inc - 1.76 1.71 - 1.77 1.74 +0.04 2.35% 15,000
AXNX Axonics Inc - 50.56 47.72 - 50.56 49.94 +0.63 1.28% 414,345
AXON Axon Enterprise Inc - 100.99 96.82 - 101.31 99.40 +0.82 0.83% 403,943
AXP American Express Company - 154.35 149.71 - 154.80 153.24 -0.76 0.49% 2,971,364
AXR Amrep Corp - 12.33 12.21 - 12.89 12.21 -0.12 0.97% 2,994
AXS Axis Capital Holdings - 56.01 54.24 - 56.535 55.32 -0.59 1.06% 268,076
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 22.49 22.47 - 23.10 22.88 +0.44 1.96% 140,400
AXSM Axsome Thera - 32.01 29.90 - 33.26 31.65 +0.14 0.44% 839,900
AXTA Axalta Coating Systems Ltd - 25.95 24.725 - 26.125 25.12 -0.60 2.33% 2,090,813
AXTI Axt Inc - 5.38 5.013 - 5.44 5.20 -0.05 0.95% 168,629
AXU Alexco Resource Corp - 0.799 0.722 - 0.80 0.747 -0.018 2.35% 787,700
AY Atlantica Yield Plc - 33.30 32.58 - 33.42 33.02 -0.12 0.36% 446,644
AYI Acuity Brands Inc - 167.80 160.88 - 170.14 164.33 -2.54 1.52% 275,714
AYLA Ayala Pharmaceuticals Inc - 2.22 1.97 - 2.22 2.10 -0.10 4.55% 9,100
AYRO Ayro Inc - 1.02 0.94 - 1.02 0.981 -0.039 3.82% 230,200
AYTU Aytu Biopharma Inc - 0.55 0.52 - 0.57 0.562 +0.022 4.07% 136,700
AYX Alteryx Inc - 56.57 53.15 - 57.58 55.66 +0.10 0.18% 623,673
AZ A2Z Smart Technologies Corp - 4.10 3.80 - 4.10 4.09 +0.21 5.41% 23,700
AZAA Allianzim U.S. Large Cap Buffer10 Apr ETF - 27.148 26.62 - 27.148 26.885 -0.005 0.02% 3,900
AZAJ Allianzim U.S. Large Cap Buffer10 Jan ETF - 25.098 24.55 - 25.098 24.963 +0.016 0.06% 21,000
AZAL Allianzim U.S. Large Cap Buffer10 Jul ETF - 26.792 26.792 - 26.792 26.792 0.00 0.00% 0
AZAO Allianzim U.S. Large Cap Buffer10 Oct ETF - 27.21 27.12 - 27.363 27.363 -0.004 0.01% 300
AZBA Allianzim U.S. Large Cap Buffer20 Apr ETF - 25.94 25.29 - 25.94 25.66 +0.006 0.02% 17,600
AZBJ Allianzim U.S. Large Cap Buffer20 Jan ETF - 24.82 24.51 - 24.95 24.75 +0.03 0.12% 22,800
AZBL Allianzim U.S. Large Cap Buffer20 Jul ETF - 26.16 26.06 - 26.16 26.154 +0.014 0.05% 4,600
AZBO Allianzim U.S. Large Cap Buffer20 Oct ETF - 26.28 26.02 - 26.28 26.25 -0.014 0.05% 3,700
AZEK The Azek Company Cl A - 19.55 18.67 - 19.87 19.32 +0.24 1.26% 2,173,009
AZN Astrazeneca Plc ADR - 65.48 64.98 - 66.36 66.21 +1.67 2.59% 7,165,532
AZO Autozone - 1,882.66 1,703.32 - 1,886.53 1,771.68 -117.71 6.23% 412,509
AZPN Aspen Technology Inc - 187.73 186.94 - 194.91 194.01 +7.01 3.75% 502,140
AZRE Azure Power Global Ltd - 13.52 12.76 - 13.64 13.55 +0.29 2.19% 54,969
AZTA Azenta Inc - 72.06 67.19 - 72.06 69.62 -0.64 0.91% 630,408
AZUL Azul S.A. ADR - 13.24 12.75 - 13.46 13.07 +0.04 0.31% 1,426,074
AZYO Aziyo Biologics Inc Cl A - 6.25 6.20 - 6.61 6.20 -0.35 5.34% 7,100
AZZ Azz Inc - 44.01 42.60 - 44.39 43.43 -0.09 0.21% 82,770

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3242  6950  1029  1076 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TQQQ 27.34-0.24 
 ZNGA 8.18-0.17 
 SQQQ 58.73+0.47 
 AMD 93.50-3.17 
 AAPL 137.59+0.24 
 ISBC 13.87-0.35 
 SPY 389.63+0.17 
 IMMX 2.12+0.49 
 UVXY 16.01+0.03 
 QQQ 288.68-0.90