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): 1609

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 156.95 154.53 - 158.71 157.97 +1.03 0.66% 730,577
AA Alcoa Corp - 50.49 48.87 - 50.99 49.25 -0.74 1.48% 7,366,456
AAA First Priority Clo Bond ETF - 25.01 25.00 - 25.01 25.00 0.00 0.00% 1,000
AAAU GS Physical Gold ETF - 17.94 17.74 - 18.02 17.85 +0.11 0.62% 215,500
AAC Ares Acquisition Corp Cl A - 9.84 9.81 - 9.84 9.83 0.00 0.00% 322,607
AAC.U Ares Acquisition Corp Units - 10.02 10.02 - 10.04 10.03 +0.005 0.05% 78,200
AAC.W Ares Acquisition Corp WT - 1.00 1.00 - 1.12 1.07 0.00 0.00% 220,700
AACG Ata Creativity Global ADR - 2.38 2.34 - 2.41 2.34 -0.08 3.31% 36,300
AACIU Armada Acquisition Corp I - 9.90 9.90 - 9.90 9.90 +0.01 0.10% 85,600
AADI Aadi Biosciences Inc - 27.28 26.59 - 27.28 27.09 +0.24 0.89% 33,500
AADR Advisorshares Dorsey Wright ETF - 65.716 65.16 - 65.716 65.69 -0.174 0.26% 3,600
AAI-B Arlington Asset Investment Corp [Aaic/Pb] - 24.90 24.89 - 24.90 24.89 0.00 0.00% 1,200
AAI-C Arlington Asset Investment Corp [Aaic/Pc] - 25.272 25.27 - 25.29 25.29 -0.031 0.12% 700
AAIC Arlington Asset Investment Corp - 3.85 3.85 - 3.97 3.92 +0.02 0.51% 129,236
AAIN Arlington Asset Investment Corp 6.000% - 25.09 24.79 - 25.50 24.83 -0.27 1.08% 27,101
AAL American Airlines Gp - 19.72 19.03 - 19.76 19.15 -0.74 3.72% 36,495,327
AAMC Altisource Asset - 25.51 24.12 - 26.70 25.73 +0.05 0.19% 48,600
AAME Atlantic Amer Cp - 4.17 4.06 - 4.20 4.09 -0.10 2.39% 10,900
AAN Aarons Holdings Company - 29.64 29.23 - 30.44 30.30 +0.82 2.78% 170,182
AAOI Applied Optoelect - 7.50 7.41 - 7.61 7.50 -0.02 0.27% 432,100
AAON Aaon Inc - 70.01 70.01 - 71.10 70.72 +0.47 0.67% 62,010
AAP Advance Auto Parts Inc - 233.85 227.12 - 235.32 231.97 -1.74 0.74% 683,661
AAPL Apple Inc - 149.69 148.64 - 150.18 148.69 -0.79 0.53% 57,045,863
AAQ.U Accelerate Acquisition Corp [Aaqc.U] - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
AAQ.W Accelerate Acquisition Corp WT [Aaqc/W] - 0.92 0.00 - 0.00 0.92 0.00 0.00% 0
AAQC Accelerate Acquisition Corp Cl A - 9.74 9.72 - 9.75 9.735 -0.005 0.05% 2,655
AAT American Assets Trust - 39.32 38.92 - 39.71 39.22 +0.10 0.26% 129,155
AATC Autoscope Technologies Corp - 6.99 6.889 - 7.00 7.00 0.00 0.00% 15,100
AAU Almaden Minerals - 0.38 0.367 - 0.386 0.371 -0.011 2.88% 817,700
AAWW Atlas Air Ww - 80.42 80.42 - 82.42 81.01 +0.67 0.83% 456,963
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 88.51 87.96 - 88.87 88.08 -0.19 0.22% 698,100
AB Alliancebernstein Holding LP - 54.15 53.01 - 55.28 54.94 +1.21 2.25% 239,759
ABB Abb Ltd ADR - 32.97 32.895 - 33.26 33.21 +0.35 1.07% 1,757,767
ABBV Abbvie Inc - 108.67 108.31 - 109.22 109.14 +0.38 0.35% 4,346,878
ABC Amerisourcebergen Corp - 122.94 121.95 - 123.67 123.32 +0.61 0.50% 333,662
ABCB Ameris Bancorp - 53.57 53.38 - 54.50 54.41 +0.79 1.47% 225,887
ABCL Abcellera Biologics Inc - 16.16 15.60 - 16.201 15.97 -0.33 2.02% 834,956
ABCM Abcam Plc ADR - 22.57 22.53 - 22.84 22.75 -0.15 0.66% 31,356
ABEO Abeona Therapeutics - 0.90 0.86 - 0.90 0.86 -0.044 4.87% 664,300
ABEQ Absolute Core Strategy ETF - 28.00 27.905 - 28.00 27.94 +0.058 0.21% 4,500
ABEV Ambev S.A. ADR - 2.565 2.50 - 2.65 2.62 -0.01 0.38% 46,317,194
ABG Asbury Automotive Group Inc - 228.86 218.67 - 230.965 228.03 -1.62 0.71% 187,503
ABGI Abg Acquisition Corp I Cl A - 9.70 0.00 - 0.00 9.70 0.00 0.00% 0
ABIO Arca Biopharma Inc - 2.75 2.65 - 2.76 2.67 -0.10 3.61% 97,100
ABM ABM Industries Inc - 45.14 44.48 - 45.28 44.52 -0.59 1.31% 193,435
ABMD Abiomed Inc - 349.45 346.24 - 353.77 352.18 +2.50 0.71% 109,745
ABNB Airbnb Inc Cl A - 169.30 165.16 - 169.44 166.64 -3.86 2.26% 2,967,386
ABOS Acumen Pharmaceuticals Inc - 14.65 13.84 - 14.65 14.38 -0.18 1.24% 40,658
ABR Arbor Realty Trust - 19.75 19.64 - 19.86 19.77 +0.03 0.15% 597,258
ABR-D Arbor Realty Trust Inc - 25.13 25.06 - 25.16 25.12 0.00 0.00% 30,900
ABR-E Arbor Realty Trust Inc - 25.15 25.06 - 25.15 25.15 -0.04 0.16% 14,000
ABR-F Arbor Realty Trust Inc - 25.16 25.15 - 25.25 25.19 +0.07 0.28% 61,600
ABSI Absci Corp - 11.78 11.41 - 12.43 11.65 -0.21 1.77% 124,208
ABST Absolute Software Cp - 11.41 11.31 - 11.45 11.35 -0.06 0.53% 69,757
ABT Abbott Laboratories - 125.51 124.88 - 126.84 126.72 +1.67 1.34% 4,874,988
ABTX Allegiance Banc CS - 39.30 39.30 - 40.13 40.12 +0.82 2.09% 58,600
ABUS Arbutus Biopharma Cp - 4.05 3.87 - 4.09 4.03 -0.08 1.95% 2,033,785
ABVC Abvc Biopharma Inc - 2.54 2.44 - 2.61 2.47 -0.17 6.44% 199,200
AC Associated Capital Group Inc - 37.20 36.10 - 37.60 36.35 -0.56 1.52% 4,714
ACA Arcosa Inc - 52.79 52.23 - 53.73 52.92 +0.23 0.44% 98,152
ACA.U Atlantic Coastal Acquisition Corp [Acaq.U] - 10.09 10.09 - 10.155 10.14 +0.05 0.50% 599,800
ACAD Acadia Pharmaceutica - 18.10 17.94 - 18.57 18.54 +0.49 2.71% 1,012,069
ACAH Atlantic Coastal Acquisition Corp Cl A - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
ACAHU Atlantic Coastal Acquisition Corp - 9.89 9.89 - 9.89 9.89 -0.01 0.10% 1,000
ACAHW Atlantic Coastal Acquisition Corp WT - 0.58 0.56 - 0.58 0.57 0.00 0.00% 140,000
ACB Aurora Cannabis Inc - 7.33 7.04 - 7.39 7.07 -0.30 4.07% 3,432,255
ACBA Ace Global Business Acquisition Ltd - 10.17 0.00 - 0.00 10.17 0.00 0.00% 0
ACBAU Ace Global Business Acquisition Ltd - 10.50 0.00 - 0.00 10.50 0.00 0.00% 0
ACBAW Ace Global Business Acquisition WT - 0.49 0.45 - 0.50 0.45 0.00 0.00% 54,300
ACBI Atlantic Capital - 28.08 27.84 - 28.18 28.00 -0.01 0.04% 29,818
ACC American Campus Communities Inc - 51.56 51.12 - 51.70 51.27 -0.12 0.23% 478,143
ACCD Accolade Inc - 40.00 38.52 - 40.00 39.01 -1.22 3.03% 481,968
ACCO Acco Brands Corp - 9.06 8.90 - 9.20 8.92 -0.13 1.44% 619,799
ACEL Accel Entertainment Inc - 12.28 12.18 - 12.59 12.28 -0.06 0.49% 56,754
ACER Acer Therapeutics Inc - 2.42 2.36 - 2.464 2.37 -0.05 2.07% 73,000
ACES Alps Clean Energy ETF - 72.60 71.06 - 72.60 71.75 -0.78 1.08% 67,600
ACET Adicet Bio Inc - 8.53 8.01 - 8.53 8.10 -0.45 5.26% 53,500
ACEV Ace Convergence Acquisition Corp Cl A - 9.92 9.92 - 9.94 9.93 0.00 0.00% 32,100
ACEVU Ace Convergence Acquisition Corp - 10.38 0.00 - 0.00 10.38 0.00 0.00% 0
ACEVW Ace Convergence Acquisition Corp WT - 0.84 0.83 - 0.90 0.832 -0.019 2.23% 50,500
ACGL Arch Capital Grp Ltd - 42.93 42.82 - 43.40 43.21 +0.30 0.70% 1,126,099
ACGLN Arch Capital Group Ltd - 26.03 25.90 - 26.03 25.99 +0.07 0.27% 42,259
ACGLO Arch Capital Group Ltd ADR - 26.09 25.91 - 26.09 25.98 -0.02 0.08% 5,864
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 - 17.47 17.25 - 17.88 17.39 -0.26 1.47% 96,886
ACH.W Archer Aviation Inc WT [Achr.W] - 1.16 1.12 - 1.20 1.15 0.00 0.00% 63,600
ACHC Acadia Healthcr Company - 57.57 56.66 - 58.22 57.75 -0.20 0.35% 315,834
ACHL Achilles Therapeutics Plc - 7.23 6.23 - 7.23 6.69 -0.63 8.61% 533,235
ACHR Archer Aviation Inc - 6.70 6.60 - 6.89 6.71 -0.08 1.18% 698,527
ACHV Achieve Life Sciences Inc - 8.09 7.65 - 8.25 8.02 -0.11 1.35% 121,500
ACI Albertsons Companies Inc Cl A - 29.745 29.60 - 31.201 30.82 +1.31 4.44% 1,477,984
ACI.S Atlas Crest Investment Corp II [Acii.U] - 9.92 9.92 - 9.96 9.96 +0.04 0.40% 326,300
ACI.T Atlas Crest Investment Corp II WT [Acii/W] - 0.806 0.792 - 0.887 0.887 +0.087 10.88% 58,100
ACIC Atlas Crest Investment Corp Cl A - 9.61 9.28 - 9.92 9.92 +0.53 5.64% 1,025,338
ACII Atlas Crest Investment Corp II Cl A - 9.73 9.73 - 9.76 9.76 +0.03 0.31% 13,736
ACIO Aptus Collared Income Opportunity ETF - 31.31 31.31 - 31.49 31.452 +0.002 0.01% 64,300
ACIU AC Immune S.A. - 6.04 5.90 - 6.05 6.03 -0.01 0.17% 213,200
ACIW Aci Worldwide Inc - 31.04 30.71 - 31.36 30.90 -0.14 0.45% 481,049
ACKIU Ackrell Spac Partners I Co. Units - 10.38 0.00 - 0.00 10.38 0.00 0.00% 0
ACKIW Ackrell Spac Partners I Co. WT - 0.495 0.495 - 0.495 0.495 +0.015 3.13% 200
ACLS Axcelis Tech Inc - 49.75 49.00 - 50.40 49.29 -0.16 0.32% 166,943
ACM Aecom Technology Corp - 67.58 67.16 - 68.39 67.75 +0.16 0.24% 519,734
ACMR Acm Research Inc - 105.00 105.00 - 110.69 106.27 +0.55 0.52% 253,400
ACN Accenture Plc - 348.25 344.77 - 355.35 353.79 +6.67 1.92% 1,459,416
ACNB Acnb Corp - 27.40 27.40 - 27.90 27.55 +0.04 0.15% 5,900
ACOR Acorda Therapeutics - 4.30 4.02 - 4.30 4.12 -0.24 5.50% 156,368
ACP Aberdeen Income Credit Strategies - 11.28 11.20 - 11.327 11.30 +0.04 0.36% 154,494
ACP-A Aberdeen Income Credit Strategies Fund - 26.85 26.82 - 26.85 26.85 0.00 0.00% 2,900
ACQR Independence Holdings Corp Cl A - 9.72 9.71 - 9.78 9.78 +0.03 0.31% 363,500
ACQRU Independence Holdings Corp Units - 9.90 9.90 - 9.90 9.90 +0.03 0.30% 100
ACQRW Independence Holdings Corp WT - 0.901 0.00 - 0.00 0.901 0.00 0.00% 0
ACR Acres Commercial Realty Corp - 15.90 15.66 - 16.03 15.71 -0.27 1.69% 25,489
ACR-C Acres Commercial Realty Corp Pfd - 25.69 25.65 - 25.69 25.65 0.00 0.00% 4,400
ACR-D Acres Commercial Realty Corp - 25.66 0.00 - 0.00 25.66 0.00 0.00% 0
ACR.U Acropolis Infrastructure Acquisition [Acro.U] - 9.95 9.95 - 9.95 9.95 +0.02 0.20% 51,000
ACR.W Acropolis Infrastructure Acquisition WT [Acro/W] - 0.86 0.83 - 0.86 0.86 +0.025 2.99% 16,600
ACRE Ares Commercial Real Estate Cor - 15.85 15.75 - 15.91 15.79 -0.03 0.19% 204,703
ACRO Acropolis Infrastructure Acquisition Corp Cl A - 9.72 9.68 - 9.72 9.72 +0.02 0.21% 158,589
ACRS Aclaris Therapts - 16.00 15.795 - 16.42 16.35 +0.26 1.62% 323,492
ACRX Acelrx Pharmaceutica - 0.96 0.90 - 0.962 0.913 -0.05 5.19% 1,566,900
ACSI American Customer Satisfaction Core Alpha ETF - 52.041 52.041 - 52.041 52.041 -0.046 0.09% 100
ACST Acasti Pharma - 1.73 1.66 - 1.74 1.68 -0.05 2.89% 508,100
ACT Enact Holdings Inc - 22.98 22.78 - 23.273 22.98 -0.01 0.04% 147,700
ACTD Arclight Clean Transition Corp II Cl A - 9.752 9.75 - 9.752 9.752 +0.012 0.12% 400
ACTDU Arclight Clean Transition Corp II - 9.92 9.92 - 9.92 9.92 -0.25 2.46% 100
ACTDW Arclight Clean Transition Corp II WT - 1.05 0.00 - 0.00 1.05 0.00 0.00% 0
ACTG Acacia Res-Acacia - 5.63 5.46 - 5.68 5.53 -0.15 2.64% 290,964
ACTV Leadershares Activist Leaders ETF - 39.365 39.25 - 39.389 39.335 +0.09 0.23% 1,900
ACU Acme United Corp - 37.23 36.654 - 37.819 37.819 +0.745 2.01% 5,000
ACV Allianzgi Diversified Income & - 36.47 36.30 - 36.59 36.38 +0.03 0.08% 17,361
ACVA Acv Auctions Inc Cl A - 20.50 19.74 - 20.58 19.90 -0.74 3.59% 453,715
ACVF American Conservative Values ETF - 33.90 33.83 - 33.99 33.968 +0.148 0.44% 5,800
ACWF Global Multifactor Ishares Edge MSCI ETF - 38.41 38.18 - 38.42 38.21 0.00 0.00% 5,300
ACWI ACWI Ishares MSCI ETF - 104.94 104.45 - 105.29 104.91 +0.01 0.01% 3,291,400
ACWV Global Min Vol Ishares Edge MSCI ETF - 105.75 105.75 - 106.24 106.08 +0.49 0.46% 173,600
ACWX ACWI Ex US Ishares MSCI ETF - 57.45 57.24 - 57.68 57.47 +0.22 0.38% 1,663,100
ACXP Acurx Pharmaceuticals Inc - 4.98 4.71 - 4.98 4.82 -0.18 3.60% 50,100
ACY Aerocentury Corp - 42.60 42.393 - 47.83 44.34 +1.74 4.08% 101,700
ADAG Adagene Inc ADR - 12.22 11.80 - 12.26 11.84 -0.31 2.55% 23,800
ADAP Adaptimmune Ther ADR - 5.24 5.13 - 5.25 5.21 -0.06 1.14% 520,172
ADBE Adobe Systems Inc - 640.43 634.45 - 644.43 643.58 +4.92 0.77% 1,783,347
ADC Agree Realty Corp - 70.58 69.89 - 70.99 70.15 -0.23 0.33% 336,042
ADC-A Agree Realty Corp - 24.53 24.50 - 24.535 24.53 -0.14 0.57% 3,400
ADCT Adc Therapeutics Sa - 26.42 25.47 - 26.49 26.12 -0.30 1.14% 36,032
ADE.U Adit Edtech Acquisition Corp [Adex.U] - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
ADE.W Adit Edtech Acquisition Corp WT [Adex/W] - 0.55 0.54 - 0.585 0.585 +0.041 7.54% 127,100
ADER 26 Capital Acquisition Corp Cl A - 9.89 9.85 - 9.89 9.88 +0.02 0.20% 1,231,300
ADERU 26 Capital Acquisition Corp - 10.26 10.25 - 10.26 10.25 0.00 0.00% 900
ADERW 26 Capital Acquisition Corp WT - 0.815 0.798 - 0.815 0.80 -0.01 1.23% 218,900
ADES Advanced Emissions Solutions Inc - 6.57 6.41 - 6.63 6.45 -0.16 2.42% 110,300
ADEX Adit Edtech Acquisition Corp - 9.73 9.73 - 9.76 9.73 0.00 0.00% 36
ADF Aldel Financial Inc Cl A - 10.06 10.03 - 10.06 10.03 -0.02 0.20% 29,752
ADF.U Aldel Financial Inc Units - 11.028 0.00 - 0.00 11.028 0.00 0.00% 0
ADF.W Aldel Financial Inc WT - 1.91 1.91 - 1.91 1.91 -0.015 0.78% 100
ADFI Anfield Dynamic Fixed Income ETF - 9.63 9.62 - 9.63 9.625 +0.005 0.05% 1,300
ADGI Adagio Therapeutics Inc - 33.54 30.50 - 33.99 33.75 +0.10 0.30% 229,400
ADI Analog Devices - 179.24 177.68 - 180.77 178.42 -0.39 0.22% 2,255,442
ADIL Adial Pharmaceuticals Inc - 3.77 3.47 - 3.82 3.48 -0.37 9.61% 397,300
ADILW Adial Pharmaceuticals Inc WT - 0.785 0.76 - 0.79 0.77 +0.005 0.65% 6,700
ADIV Smartetfs Asia Pacific Dividend Builder ETF - 17.701 17.701 - 17.701 17.701 +0.156 0.89% 100
ADM Archer Daniels Midland - 64.93 64.93 - 66.435 66.22 +1.35 2.08% 1,662,698
ADMA Adma Biologics - 1.18 1.17 - 1.30 1.28 +0.07 5.79% 7,009,500
ADME ETF Series Solutions - 41.34 41.34 - 41.55 41.49 +0.02 0.05% 50,800
ADMP Adamis Pharmaceuticl - 1.10 1.05 - 1.13 1.09 -0.06 5.22% 13,991,200
ADMS Adamas Pharma - 8.00 7.99 - 8.05 8.01 +0.01 0.13% 1,297,600
ADN Advent Technologies Hldg Inc - 9.12 8.69 - 9.17 8.81 -0.37 4.03% 227,000
ADNT Adient Plc - 44.20 42.62 - 44.88 42.91 -1.25 2.83% 494,278
ADNWW Advent Technologies Hldg Inc WT - 1.68 1.49 - 1.68 1.55 -0.11 6.63% 139,300
ADOC Edoc Acquisition Corp Cl A - 10.15 10.14 - 10.15 10.14 -0.002 0.02% 400
ADOCR Edoc Acquisition Corp Right - 0.36 0.36 - 0.36 0.36 0.00 0.00% 3,400
ADOCW Edoc Acquisition Corp WT - 0.22 0.21 - 0.27 0.26 +0.047 22.07% 101,100
ADP Automatic Data Procs - 215.50 215.165 - 218.76 217.75 +3.04 1.42% 1,178,076
ADPT Adaptive Biotechnologies Corp - 34.17 32.97 - 34.17 33.64 -0.28 0.83% 250,430
ADR.U Adara Acquisition Corp [Adra.U] - 10.00 10.00 - 10.00 10.00 -0.10 0.99% 100
ADR.W Adara Acquisition Corp WT [Adra/W] - 0.525 0.525 - 0.533 0.533 +0.008 1.52% 10,700
ADRA Adara Acquisition Corp Cl A - 9.81 0.00 - 0.00 9.81 0.00 0.00% 0
ADRE Bldrs Emerging Markets 50 ADR ETF - 51.60 51.20 - 51.60 51.28 -0.31 0.60% 3,600
ADS Alliance Data Systems Corp - 96.22 94.22 - 102.30 97.40 +1.06 1.10% 972,412
ADSK Autodesk Inc - 306.00 305.68 - 312.48 308.58 +2.90 0.95% 1,074,529
ADT ADT Inc - 8.51 8.38 - 8.65 8.41 -0.13 1.52% 560,839
ADTN Adtran Inc - 17.79 17.43 - 17.97 17.79 -0.26 1.44% 260,877
ADTX Aditxt Inc - 1.68 1.57 - 1.681 1.60 -0.13 7.51% 2,629,900
ADUS Addus Homecare Corp - 79.58 79.58 - 82.55 82.00 +2.50 3.14% 126,640
ADV Advantage Solutions Inc - 8.41 8.30 - 8.47 8.31 -0.13 1.54% 334,647
ADVM Adverum Biotechnlgs - 2.00 1.92 - 2.00 1.95 -0.05 2.50% 1,334,800
ADVWW Advantage Solutions Inc WT - 1.79 1.74 - 1.83 1.74 0.00 0.00% 400
ADX Adams Diversified Equity Fund - 20.84 20.738 - 20.89 20.83 0.00 0.00% 96,108
ADXN Addex Therapeutics Ltd ADR - 7.92 7.88 - 7.93 7.88 0.00 0.00% 2,200
ADXS Advaxis Inc - 0.49 0.45 - 0.50 0.468 -0.036 7.14% 5,978,000
AE Adams Resources & Energy - 30.78 30.60 - 31.19 30.94 +0.20 0.65% 3,800
AEAC Authentic Equity Acquisition Corp Cl A - 9.72 9.72 - 9.73 9.73 +0.02 0.21% 9,400
AEACU Authentic Equity Acquisition Corp - 10.059 10.01 - 10.06 10.01 -0.05 0.50% 700
AEACW Authentic Equity Acquisition Corp WT - 0.74 0.63 - 0.74 0.67 -0.019 2.76% 5,200
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 - 84.64 84.195 - 85.48 85.28 +0.79 0.94% 393,760
AEF Aberdeen EM Equity Income Fund Inc - 8.43 8.38 - 8.50 8.44 +0.01 0.12% 33,200
AEFC Aegon Funding Company Llc 5.10% - 26.83 26.744 - 27.111 27.04 +0.01 0.04% 27,632
AEG Aegon N.V. ADR - 5.18 5.14 - 5.25 5.25 +0.09 1.74% 1,199,457
AEH Aegon N.V. Perp Cap Secs - 25.62 25.52 - 25.68 25.67 0.00 0.00% 162,310
AEHAU Aesther Healthcare Acquisition Corp Units - 10.095 10.095 - 10.15 10.14 +0.09 0.90% 99,000
AEHL Antelope Enterprise Hldg Ltd - 2.82 2.67 - 2.89 2.73 -0.08 2.85% 847,200
AEHR Aehr Test Systems - 21.30 19.19 - 21.60 20.18 -1.67 7.64% 2,308,600
AEI Alset Ehome Intl Inc - 1.96 1.83 - 1.97 1.85 -0.13 6.57% 2,625,900
AEIS Advanced Energy - 85.73 84.84 - 87.60 85.17 -1.07 1.24% 123,081
AEL American Equity Investment Life - 33.78 33.13 - 33.98 33.86 +0.14 0.42% 182,186
AEL-A American Equity Investment Life Holding Co. 5.95 - 27.49 27.36 - 27.53 27.448 +0.098 0.36% 7,300
AEL-B American Equity Investment Life Holding Co. - 28.41 28.24 - 28.41 28.24 -0.06 0.21% 6,100
AEM Agnico-Eagle Mines Ltd - 58.00 57.12 - 58.97 57.13 +0.03 0.05% 1,665,859
AEMB American Century Emerging Markets Bond ETF - 48.83 48.83 - 48.83 48.83 0.00 0.00% 0
AEMD Aethlon Medical - 3.50 3.36 - 3.50 3.43 -0.15 4.19% 350,100
AENZ Aenza S.A.A. ADR - 1.95 1.91 - 2.00 1.97 -0.03 1.50% 12,030
AEO American Eagle Outfitters - 24.59 24.26 - 24.69 24.39 -0.34 1.37% 2,210,063
AEP American Electric Power Company - 85.52 85.15 - 85.845 85.58 +0.38 0.45% 1,716,244
AEPPL American Elec Pwr CO Inc [Aep/Pb] - 49.31 49.31 - 49.80 49.77 +0.19 0.38% 64,012
AEPPZ American Electric Power Company - 51.47 51.37 - 51.61 51.45 -0.08 0.16% 844
AER Aercap Holdings N.V. - 63.27 62.37 - 64.58 64.48 +1.25 1.98% 892,417
AERI Aerie Pharmaceuticals - 11.32 10.465 - 11.455 10.59 -0.87 7.59% 1,259,200
AES The Aes Corp - 24.94 24.795 - 25.13 24.93 +0.14 0.56% 3,299,132
AESC Aes Corp - 101.482 99.94 - 101.89 101.89 +1.45 1.44% 20,546
AESE Allied Esports Entertainment Inc - 1.58 1.56 - 1.64 1.63 +0.02 1.24% 248,500
AESR Anfield U.S. Equity Sector Rotation ETF - 14.39 14.33 - 14.39 14.39 -0.03 0.21% 8,900
AEV.W Aeva Technologies Inc WT [Aeva/S] - 2.02 1.90 - 2.02 1.90 -0.14 6.86% 2,300
AEVA Aeva Technologies Inc - 7.79 7.47 - 8.09 7.62 -0.28 3.54% 1,140,608
AEY Addvantage Techs Group - 2.23 2.13 - 2.23 2.18 -0.03 1.36% 24,900
AEYE Audioeye Inc - 10.20 10.07 - 10.39 10.39 +0.20 1.96% 19,000
AEZS Aeterna Zentaris - 0.60 0.568 - 0.60 0.587 -0.022 3.61% 2,104,500
AFAQ Af Acquisition Corp - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
AFAQU Af Acquisition Corp Units - 9.88 9.88 - 9.88 9.88 +0.04 0.41% 1,000
AFAQW Af Acquisition Corp WT - 0.599 0.599 - 0.60 0.599 0.00 0.00% 100
AFB Alliance National Municipal - 14.84 14.77 - 14.97 14.87 +0.07 0.47% 24,617
AFBI Affinity Bancshares Inc - 14.30 14.30 - 14.40 14.387 +0.234 1.65% 2,300
AFCG Afc Gamma Inc - 23.89 23.79 - 24.06 23.91 -0.06 0.25% 37,400
AFG American Financial Group - 138.00 135.53 - 139.62 139.32 +1.68 1.22% 155,686
AFGB American Financial Group Inc 5.875% - 27.31 27.13 - 27.398 27.24 -0.06 0.22% 11,959
AFGC American Financial Group Inc 5.125% - 26.703 26.669 - 26.79 26.73 -0.03 0.11% 8,431
AFGD American Financial Group Inc 5.625% - 28.62 28.42 - 28.65 28.65 +0.07 0.24% 2,533
AFGE American Financial Group Inc 4.500% - 27.04 26.86 - 27.07 26.94 -0.07 0.26% 2,414
AFI Armstrong Flooring Inc - 2.97 2.90 - 2.99 2.90 -0.07 2.36% 73,593
AFIB Acutus Medical Inc - 8.37 7.68 - 8.406 7.91 -0.58 6.83% 268,522
AFIF Anfield Universal Fixed Income ETF - 9.60 9.60 - 9.64 9.62 +0.035 0.37% 18,300
AFIN American Finance Trust Inc Cl A - 8.54 8.505 - 8.60 8.56 +0.01 0.12% 425,257
AFINO American Fin TR Inc - 26.36 26.33 - 26.415 26.342 -0.058 0.22% 3,401
AFINP American Finance Trust Inc Pfd Ser A - 26.48 26.41 - 26.60 26.57 +0.05 0.19% 4,580
AFK Vaneck Africa Index ETF - 22.10 21.67 - 22.10 21.75 -0.105 0.48% 4,300
AFL Aflac Inc - 56.39 55.97 - 56.76 56.54 +0.42 0.75% 1,767,348
AFLG FT Active Factor Large Cap ETF - 26.731 26.731 - 26.731 26.731 +0.035 0.13% 100
AFMC FT Active Factor Mid Cap ETF - 26.162 26.162 - 26.162 26.162 +0.095 0.36% 100
AFMD Affimed N.V. - 6.12 5.78 - 6.13 5.99 -0.16 2.60% 732,200
AFRM Affirm Holdings Inc Cl A - 154.17 150.75 - 159.82 155.21 -0.13 0.08% 9,857,720
AFSM FT Active Factor Small Cap ETF - 27.041 27.041 - 27.041 27.041 0.00 0.00% 0
AFT Apollo Senior Floating Rate Fund Inc - 15.84 15.81 - 15.90 15.88 +0.07 0.44% 53,703
AFT.U Afternext Healthtech Acquisition [Aftr.U] - 9.97 9.95 - 9.97 9.955 -0.005 0.05% 3,800
AFT.W Afternext Healthtech Acquisition WT [Aftr/U] - 1.00 0.91 - 1.00 0.917 +0.003 0.33% 3,200
AFTR Afternext Healthtech Acquisition Corp Cl A - 9.68 9.67 - 9.70 9.67 -0.02 0.21% 126,557
AFTY CSOP FTSE China A50 ETF - 21.82 21.796 - 21.861 21.861 +0.297 1.38% 1,400
AFYA Afya Ltd Cl A - 18.19 17.28 - 18.19 17.40 -0.77 4.24% 95,060
AG First Majestic Silver - 13.33 13.03 - 13.79 13.11 +0.14 1.08% 6,293,313
AGA.U African Gold Acquisition Corp [Agac.U] - 10.07 10.07 - 10.07 10.07 +0.01 0.10% 6,000
AGA.W African Gold Acquisition Corp WT [Agac/W] - 0.525 0.50 - 0.53 0.528 +0.003 0.57% 5,800
AGAC African Gold Acquisition Corp Cl A - 9.713 9.708 - 9.74 9.715 -0.025 0.26% 3,910
AGBA Agba Acquisition Ltd - 10.93 10.925 - 10.93 10.927 -0.003 0.03% 7,300
AGBAR Agba Acquisition Ltd Right - 0.25 0.25 - 0.29 0.26 +0.008 3.17% 75,300
AGBAU Agba Acquisition Ltd - 12.11 0.00 - 0.00 12.11 0.00 0.00% 0
AGBAW Agba Acquisition Ltd WT - 0.218 0.204 - 0.40 0.295 +0.097 48.99% 94,700
AGC Altimeter Growth Corp Cl A - 11.93 10.75 - 12.00 11.00 +0.13 1.20% 11,807,200
AGCB Altimeter Growth Corp 2 Cl A - 9.95 9.87 - 9.95 9.94 -0.01 0.10% 75,683
AGCO Agco Corp - 132.45 130.14 - 133.07 130.63 -1.16 0.88% 553,793
AGCUU Altimeter Growth Corp - 11.63 11.43 - 12.50 11.65 +0.33 2.92% 61,500
AGCWW Altimeter Growth Corp WT - 3.84 2.97 - 3.90 3.20 +0.20 6.67% 314,300
AGD Alpine Global Dynamic Dividend Fund - 12.01 11.97 - 12.15 12.02 +0.04 0.33% 18,140
AGE Agex Therapeutics Inc - 0.90 0.90 - 0.915 0.903 -0.002 0.22% 57,800
AGEN Agenus Inc - 4.02 3.46 - 4.10 4.01 -1.12 21.83% 16,052,200
AGFS Agrofresh Solutions - 2.15 1.85 - 2.155 1.99 -0.15 7.01% 98,159
AGFY Agrify Corp - 18.55 17.575 - 18.611 18.13 -0.19 1.04% 394,500
AGG US Aggregate Bond Ishares Core ETF - 113.97 113.895 - 114.14 114.06 +0.22 0.19% 3,528,800
AGGR Agile Growth Corp Cl A - 9.74 9.72 - 9.74 9.74 0.00 0.00% 3,900
AGGRU Agile Growth Corp Units - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
AGGRW Agile Growth Corp WT - 0.64 0.61 - 0.65 0.61 0.00 0.00% 17,800
AGGY Wisdomtree Yield Ehd U.S. Agg Bond Fund - 51.60 51.595 - 51.69 51.655 +0.085 0.16% 71,300
AGI Alamos Gold Inc - 8.11 7.97 - 8.27 8.00 -0.02 0.25% 2,562,908
AGIL Agilethought Inc - 8.17 7.65 - 8.25 7.78 -0.58 6.94% 91,600
AGILW Agilethought Inc WT - 0.95 0.91 - 0.98 0.91 0.00 0.00% 11,300
AGIO Agios Pharmaceuticals - 48.19 47.26 - 48.75 48.55 +0.56 1.17% 253,670
AGL Agilon Health Inc - 24.51 23.67 - 24.61 23.71 -0.75 3.07% 1,561,809
AGLE Aeglea Biothera - 7.22 7.01 - 7.37 7.30 +0.01 0.14% 86,200
AGM Federal Agricultural Mortgage Corp - 121.62 119.16 - 122.395 121.93 +0.86 0.71% 24,958
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 27.55 0.00 - 0.00 27.55 0.00 0.00% 0
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 26.85 26.82 - 26.96 26.82 -0.095 0.35% 1,800
AGM-E Federal Agricultural Mortgage Corp [Agm/Pe] - 27.01 27.01 - 27.01 27.01 0.00 0.00% 300
AGM-F Federal Agricultural Mortgage Corp [Agm/Pf] - 26.33 26.33 - 26.41 26.35 -0.01 0.04% 8,500
AGM-G Federal Agricultural Mortgage Corp - 26.14 0.00 - 0.00 26.14 0.00 0.00% 0
AGM.A Federal Agricultural Mortgage Corp - 105.10 105.10 - 109.11 107.11 0.00 0.00% 9
AGMH Agm Group Holdings Inc Cl A - 10.93 10.36 - 11.07 10.81 -0.30 2.70% 121,200
AGNC Agnc Investment Corp - 16.60 16.43 - 16.632 16.55 -0.05 0.30% 4,765,409
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 25.54 25.459 - 25.55 25.49 -0.05 0.20% 1,696
AGNCN Agnc Investment Corp - 25.35 25.31 - 25.43 25.32 -0.06 0.24% 15,207
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 25.31 25.23 - 25.37 25.27 -0.03 0.12% 69,345
AGNCP Agnc Investment Corp - 25.11 25.11 - 25.32 25.30 -0.04 0.16% 12,597
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 - 29.68 29.60 - 29.74 29.657 +0.079 0.27% 4,600
AGO Assured Guaranty Ltd - 54.95 54.48 - 55.68 54.72 -0.14 0.26% 423,853
AGO-E Assured Guaranty Municipal Hlds IN [Ago/Pe] - 25.23 0.00 - 0.00 25.23 0.00 0.00% 0
AGO-F Assured Guaranty Municipal Hlds IN [Ago/Pf] - 25.27 0.00 - 0.00 25.27 0.00 0.00% 0
AGOV Exchange Listed Funds Trust Gavekal Asia Pacific - 99.29 99.29 - 99.29 99.29 +0.08 0.08% 100
AGOX Adaptive Growth Opportunities ETF - 27.15 26.978 - 27.17 27.105 +0.035 0.13% 22,900
AGQ Ultra Silver ETF - 39.01 38.24 - 40.30 38.68 +0.50 1.31% 1,402,700
AGR Avangrid Inc - 52.15 52.05 - 52.92 52.39 +0.25 0.48% 311,090
AGRI Agriforce Growing Systems Ltd - 2.25 2.04 - 2.27 2.04 -0.24 10.53% 196,600
AGRIW Agriforce Growing Systems Ltd WT - 0.46 0.42 - 0.473 0.425 -0.035 7.61% 12,500
AGRO Adecoagro S.A. - 9.14 8.97 - 9.205 9.08 -0.16 1.73% 847,216
AGRX Agile Therap - 0.834 0.76 - 0.84 0.806 -0.043 5.06% 3,028,700
AGS Playags Inc - 7.86 7.68 - 7.92 7.77 -0.05 0.64% 155,076
AGT Argentina Ishares MSCI ETF - 28.91 28.91 - 28.94 28.94 -0.363 1.24% 300
AGTC Applied Genetic Tech - 2.66 2.54 - 2.66 2.58 -0.08 3.01% 477,900
AGTI Agiliti Inc - 23.06 21.751 - 24.44 22.80 +0.25 1.11% 428,472
AGX Argan Inc - 44.35 43.96 - 44.94 44.30 -0.04 0.09% 59,070
AGYS Agilysys Inc - 52.52 51.17 - 52.68 51.70 -0.82 1.56% 62,110
AGZ Agency Bond Ishares ETF - 117.66 117.66 - 117.82 117.82 +0.115 0.10% 29,400
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.11 46.91 - 47.11 46.91 0.00 0.00% 21,100
AHCO Adapthealth Corp Cl. A - 25.74 25.31 - 25.88 25.60 -0.20 0.78% 314,000
AHH Armada Hoffler Properties Inc - 13.41 13.24 - 13.49 13.35 0.00 0.00% 212,146
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 27.63 27.63 - 27.89 27.80 +0.09 0.32% 14,900
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 27.36 27.27 - 27.36 27.27 -0.047 0.17% 8,400
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 27.70 27.56 - 27.86 27.62 -0.09 0.32% 7,500
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 26.68 26.36 - 26.68 26.41 -0.161 0.61% 9,600
AHPA Avista Public Acquisition Corp. II Cl A - 9.94 9.94 - 9.96 9.96 +0.02 0.20% 187,500
AHPAU Avista Public Acquisition Corp II - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
AHPAW Avista Public Acquisition Corp. II WT - 0.70 0.00 - 0.00 0.70 0.00 0.00% 0
AHPI Allied Healthcare - 6.00 5.55 - 6.01 5.59 -0.46 7.60% 134,900
AHT Ashford Hospitality Trust Inc - 13.12 12.76 - 13.14 12.83 -0.35 2.66% 2,054,770
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 28.13 26.75 - 28.27 28.13 +0.15 0.54% 38,700
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 24.852 24.85 - 26.98 26.66 -0.14 0.52% 4,900
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 26.875 26.801 - 26.875 26.801 -0.019 0.07% 600
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 26.73 26.72 - 27.20 26.98 +0.08 0.30% 14,000
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 27.06 26.94 - 27.06 26.94 +0.14 0.52% 300
AI C3.Ai Inc Cl A - 47.20 45.58 - 47.20 45.61 -1.87 3.94% 983,052
AIA Asia 50 Ishares ETF - 82.60 82.08 - 83.13 82.37 -0.05 0.06% 61,600
AIC Arlington Asset Investment Cor - 25.28 25.28 - 25.31 25.28 0.00 0.00% 969
AIEQ Ai Powered Equity ETF - 43.25 42.971 - 43.348 43.086 -0.288 0.66% 8,400
AIF Apollo Tactical Income Fund Inc - 15.88 15.74 - 15.88 15.82 -0.03 0.19% 29,550
AIG American International Group - 59.64 59.32 - 60.16 60.01 +0.75 1.27% 3,000,443
AIG-A American International Group Inc [Aig/Pa] - 27.16 26.97 - 27.19 27.02 -0.10 0.37% 31,900
AIH Aesthetic Medical International Holdings Group L - 4.09 4.09 - 4.22 4.175 +0.085 2.08% 2,400
AIHS Senmiao Technology Ltd - 0.70 0.63 - 0.705 0.653 -0.043 6.18% 710,100
AIIQ Ai Powered International Equity ETF - 33.47 33.415 - 33.47 33.459 +0.098 0.29% 200
AIKI AIkido Pharma Inc - 0.83 0.82 - 0.88 0.856 +0.018 2.15% 11,676,100
AIM Aim Immunotech Inc - 1.92 1.875 - 1.92 1.90 -0.03 1.55% 223,400
AIMC Altra Indtl Mtn - 52.91 51.00 - 55.07 54.76 -2.24 3.93% 445,539
AIN Albany International Corp - 81.87 80.74 - 82.70 81.13 -0.61 0.75% 62,943
AINC Ashford Inc - 19.80 19.128 - 19.80 19.13 -0.52 2.65% 3,300
AINV Apollo Investment Company - 13.48 13.40 - 13.57 13.41 -0.06 0.45% 172,900
AIO Virtus Allianzgi Artificial Intel & Tech Opp - 27.57 27.27 - 27.72 27.39 -0.19 0.69% 181,550
AIQ Global X Artificial Intelligence & Tech ETF - 31.87 31.58 - 31.92 31.63 -0.41 1.28% 22,700
AIR AAR Corp - 34.29 33.39 - 35.20 34.96 +1.11 3.28% 434,687
AIRC Apartment Income REIT Corp - 50.83 50.43 - 51.623 51.47 +0.69 1.36% 403,666
AIRG Airgain Inc - 11.19 10.61 - 11.19 10.70 -0.48 4.29% 27,100
AIRI Air Industries Group Inc - 1.02 1.00 - 1.03 1.02 0.00 0.00% 304,800
AIRR Rba American Industrial Renaissance ETF FT - 43.22 43.077 - 43.464 43.24 +0.16 0.37% 14,700
AIRT Air T Inc - 28.05 27.80 - 28.93 27.80 -0.44 1.56% 16,000
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 24.50 24.47 - 24.50 24.47 -0.03 0.12% 800
AIT Applied Industrial Technologies - 100.90 99.82 - 101.27 100.10 -0.16 0.16% 146,409
AIV Apartment Investment and Management - 7.40 7.375 - 7.57 7.44 +0.04 0.54% 1,338,544
AIZ Assurant Inc - 165.52 164.16 - 166.68 165.59 +0.56 0.34% 254,662
AIZN Assurant Inc 5.25% Subordinated Notes Due 2061 - 27.15 26.98 - 27.17 27.00 -0.17 0.63% 5,015
AJAX Ajax I Cl A - 8.80 8.445 - 8.79 8.72 -0.06 0.68% 320,839
AJG Arthur J. Gallagher & Company - 163.89 161.68 - 165.745 165.17 +1.71 1.05% 454,503
AJRD Aerojet Rocketdyne Holdings - 44.25 43.08 - 44.56 44.33 +0.08 0.18% 223,176
AJX Great Ajax Corp - 14.36 14.15 - 14.40 14.35 +0.03 0.21% 48,722
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 26.87 26.67 - 26.87 26.75 +0.02 0.07% 4,892
AKA A.K.A. Brands Holding Corp - 10.77 10.31 - 10.77 10.32 -0.41 3.82% 266,705
AKAM Akamai Technologies - 108.58 107.839 - 109.943 107.93 -0.62 0.57% 1,146,819
AKBA Akebia Therapeutics - 2.90 2.80 - 2.92 2.91 +0.01 0.34% 1,788,100
AKIC Sports Ventures Acquisition Corp Cl A - 9.745 0.00 - 0.00 9.745 0.00 0.00% 0
AKICU Sports Ventures Acquisition Corp - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
AKICW Sports Ventures Acquisition Corp WT - 0.635 0.635 - 0.635 0.635 +0.025 4.10% 100
AKO.A Embotell Andina Sa Cl A ADR - 11.12 10.67 - 11.12 10.88 -0.22 1.98% 6,200
AKO.B Embotell Andna Sa Cl B ADR - 12.18 12.17 - 12.64 12.64 +0.21 1.69% 10,400
AKR Acadia Realty Trust - 22.49 22.32 - 22.95 22.54 +0.01 0.04% 507,739
AKRO Akero Therapeutics Inc - 20.86 20.575 - 21.25 21.22 +0.28 1.34% 88,840
AKTS Akoustis Technologies Inc - 7.69 7.14 - 7.80 7.19 -0.58 7.46% 952,900
AKTX Akari Therapeutics ADR - 1.67 1.60 - 1.83 1.69 0.00 0.00% 248,800
AKU Akumin Inc - 1.79 1.72 - 1.79 1.76 0.00 0.00% 103,000
AKUS Akouos Inc - 9.77 9.39 - 9.77 9.50 -0.26 2.66% 51,400
AKYA Akoya Biosciences Inc - 12.65 12.33 - 12.89 12.56 -0.09 0.71% 97,098
AL Air Lease Corp Cl A - 41.50 41.28 - 42.02 41.74 +0.13 0.31% 398,023
AL-A Air Lease Corp [Al/Pa] - 26.88 26.71 - 26.88 26.77 -0.018 0.07% 3,300
ALAC Alberton Acquisition Corp - 11.44 11.40 - 11.55 11.47 +0.04 0.35% 103,700
ALACR Alberton Acquisition Corp Rights - 0.535 0.50 - 0.60 0.55 +0.015 2.80% 57,500
ALACU Alberton Acquisition Corp - 10.21 0.00 - 0.00 10.21 0.00 0.00% 0
ALACW Alberton Acquisition Corp WT - 0.371 0.37 - 0.74 0.48 +0.11 29.73% 678,800
ALB Albemarle Corp - 235.48 230.93 - 237.69 231.51 -2.65 1.13% 736,618
ALBO Albireo Pharma Inc - 29.45 28.80 - 29.50 29.22 -0.27 0.92% 103,700
ALC Alcon Inc - 81.52 81.11 - 82.01 81.91 +0.37 0.45% 255,042
ALCC Altc Acquisition Corp Cl A - 9.81 9.77 - 9.84 9.84 +0.07 0.72% 17,969
ALCO Alico Inc - 35.072 35.07 - 35.73 35.35 +0.03 0.08% 18,966
ALDX Aldeyra Therapeu - 8.10 7.84 - 8.10 8.03 -0.11 1.35% 484,800
ALE Allete Inc - 61.69 61.22 - 61.81 61.66 +0.27 0.44% 121,613
ALEC Alector Inc - 23.57 22.76 - 23.99 23.61 -0.12 0.51% 317,942
ALEX Alexander and Baldwin Inc - 24.58 24.44 - 24.88 24.72 +0.12 0.49% 166,715
ALF Alfi Inc - 5.53 5.39 - 5.61 5.57 -0.15 2.62% 608,800
ALFA Alphaclone Alternative Alpha ETF - 86.611 86.611 - 86.611 86.611 -0.792 0.91% 300
ALFIW Alfi Inc WT - 2.70 2.52 - 2.797 2.555 -0.275 9.72% 3,700
ALG Alamo Group - 149.01 146.545 - 150.00 149.17 -0.08 0.05% 20,971
ALGM Allegro Microsystems Inc - 33.54 32.53 - 33.61 33.13 -0.20 0.60% 375,247
ALGN Align Technology - 599.00 586.90 - 600.15 590.56 -8.93 1.49% 859,485
ALGS Aligos Therapeutics Inc - 15.63 14.96 - 15.85 15.72 -0.05 0.32% 59,870
ALGT Allegiant Travel Com - 186.00 183.19 - 186.00 183.93 -3.14 1.68% 83,175
ALHC Alignment Healthcare Inc - 19.97 18.237 - 19.98 19.80 -0.10 0.50% 190,295
ALI-A Altera Infrastructure LP 7.25% Ser A [Alin/Pa] - 6.40 6.04 - 6.40 6.09 -0.17 2.72% 6,800
ALI-B Altera Infrastructure LP 8.50% Ser B [Alin/Pb] - 6.10 6.059 - 6.40 6.09 -0.17 2.72% 12,000
ALI-E Altera Infrastructure LP 8.875% Ser E [Alin/Pe] - 6.35 6.02 - 6.35 6.08 -0.216 3.43% 17,200
ALI.W Alight Inc WT [Alit/W] - 3.00 2.93 - 3.10 3.10 +0.08 2.65% 92,900
ALIM Alimera Sciences Inc - 4.40 4.31 - 4.85 4.63 +0.03 0.65% 46,500
ALIT Alight Inc Cl A - 11.03 10.80 - 11.06 11.00 +0.07 0.64% 2,487,530
ALJJ Alj Regional Hold - 1.05 1.02 - 1.08 1.06 0.00 0.00% 82,400
ALK Alaska Air Group - 55.24 53.64 - 55.66 53.81 -2.39 4.25% 3,073,378
ALKS Alkermes Plc - 30.455 30.45 - 30.94 30.85 +0.19 0.62% 735,238
ALKT Alkami Technology Inc - 29.35 28.53 - 29.68 28.62 -0.69 2.35% 172,419
ALL Allstate Corp - 127.26 126.46 - 128.46 128.00 +1.23 0.97% 1,686,137
ALL-B Allstate Corp [All/Pb] - 26.84 26.689 - 26.86 26.78 -0.009 0.03% 22,900
ALL-G Allstate Corp [All/Pg] - 27.13 27.04 - 27.17 27.13 +0.01 0.04% 22,700
ALL-H Allstate Corp [All/Ph] - 27.39 27.21 - 27.42 27.24 -0.12 0.44% 91,100
ALL-I Allstate Corp [All/Pi] - 27.40 27.22 - 27.44 27.276 -0.104 0.38% 36,900
ALL-Y GMAC Capital Trust I [Ally/Pa] - 25.24 0.00 - 0.00 25.24 0.00 0.00% 0
ALLE Allegion Plc - 132.11 129.20 - 135.00 133.52 +2.00 1.52% 849,875
ALLK Allakos Inc - 103.88 102.01 - 108.43 108.16 +4.54 4.38% 165,790
ALLO Allogene Therapeutics Inc - 15.90 15.40 - 15.93 15.82 -0.12 0.75% 1,072,038
ALLT Allot Communications - 15.09 14.68 - 15.09 14.72 -0.31 2.06% 48,498
ALLY Ally Financial - 52.91 50.58 - 53.31 50.70 -2.27 4.29% 5,737,057
ALNA Allena Pharmaceuticals Inc - 0.90 0.86 - 0.91 0.876 -0.028 3.10% 867,426
ALNY Alnylam Pharmaceuticals - 205.17 198.36 - 205.17 198.61 -5.72 2.80% 470,489
ALOT Astronova Inc - 16.92 16.80 - 17.16 17.04 +0.12 0.71% 2,500
ALP-Q Alabama Power Co. [Alp/Pq] - 26.08 26.02 - 26.08 26.02 -0.02 0.08% 46,600
ALPA Alpha Healthcare Acquisition III Cl A - 9.71 0.00 - 0.00 9.71 0.00 0.00% 0
ALPAU Alpha Healthcare Acquisition Corp III Units - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
ALPAW Alpha Healthcare Acquisition Corp III WT - 0.91 0.00 - 0.00 0.91 0.00 0.00% 0
ALPN Alpine Immune Sciences Inc - 10.65 10.25 - 10.65 10.55 -0.09 0.85% 37,100
ALPP Alpine 4 Hldgs Inc - 3.51 3.38 - 3.84 3.56 -0.09 2.47% 2,629,100
ALRM Alarm.com - 81.00 80.41 - 81.89 81.07 -0.26 0.32% 113,149
ALRN Aileron Therapeutics Inc - 0.99 0.96 - 0.991 0.962 -0.048 4.75% 300,200
ALRS Alerus Financial Corp - 30.05 29.318 - 30.65 30.43 +0.28 0.93% 8,600
ALSN Allison Transmission Holdings - 35.05 34.55 - 35.47 34.57 -0.53 1.51% 420,162
ALT Altimmune Inc - 11.69 11.13 - 11.74 11.52 -0.28 2.37% 853,100
ALT-A Alta Equipment Group Inc - 28.66 28.57 - 28.66 28.623 +0.233 0.82% 2,100
ALTA Altabancorp - 44.16 0.00 - 0.00 44.16 0.00 0.00% 0
ALTG Alta Equipment Group Inc - 13.85 13.75 - 14.15 14.06 +0.11 0.79% 15,433
ALTL Pacer Lunt Large Cap Alternator ETF - 43.00 42.82 - 43.38 43.04 -0.04 0.09% 20,700
ALTM Altus Midstream Company - 84.32 65.97 - 84.32 68.01 -16.85 19.86% 319,700
ALTO Alto Ingredients Inc - 5.70 5.57 - 5.73 5.73 +0.03 0.53% 966,500
ALTR Altair Engineering Inc Cl A - 75.36 74.87 - 75.96 75.89 +0.62 0.82% 169,870
ALTS Morningstar Alternatives Solution ETF - 39.46 39.46 - 39.537 39.537 +0.041 0.10% 700
ALTU Altitude Acquisition Corp Cl A - 9.87 9.86 - 9.89 9.89 0.00 0.00% 22,100
ALTUU Altitude Acquisition Corp - 10.18 0.00 - 0.00 10.18 0.00 0.00% 0
ALTUW Altitude Acquisition Corp WT - 0.62 0.60 - 0.65 0.63 +0.01 1.61% 53,400
ALTY Global X Superdividend Alternatives ETF - 13.64 13.64 - 13.681 13.656 -0.004 0.03% 12,100
ALV Autoliv Inc - 96.44 92.13 - 96.59 92.27 -3.00 3.15% 1,024,484
ALVR Allovir Inc - 24.49 23.93 - 24.85 24.72 +0.02 0.08% 111,802
ALX Alexander's Inc - 281.00 279.25 - 286.43 285.78 +5.02 1.79% 5,632
ALXO Alx Oncology Holdings Inc - 53.83 52.61 - 54.42 54.05 +0.22 0.41% 97,323
ALYA Alithya Group Inc Cl A - 2.87 2.84 - 2.93 2.88 -0.01 0.35% 8,900
ALZN Alzamend Neuro Inc - 2.18 2.04 - 2.20 2.11 -0.07 3.21% 1,374,100
AM Antero Midstream Corp - 11.40 11.335 - 11.51 11.45 +0.08 0.70% 2,881,952
AMAL Amalgamated Financial Corp - 17.67 17.55 - 17.88 17.76 +0.17 0.97% 22,300
AMAM Ambrx Biopharma Inc ADR - 13.51 11.82 - 14.99 12.58 -1.03 7.57% 21,380
AMAO American Acquisition Opportunity Cl A - 9.965 0.00 - 0.00 9.965 0.00 0.00% 0
AMAOU American Acquisition Opportunity Inc Units - 10.23 0.00 - 0.00 10.23 0.00 0.00% 0
AMAOW American Acquisition Opportunity Inc WT - 0.74 0.66 - 0.74 0.74 +0.01 1.37% 12,800
AMAT Applied Materials - 135.214 134.51 - 141.56 135.93 +2.59 1.94% 10,355,581
AMB.W Ambac Financial Group Inc WT [Ambc/W] - 2.22 2.16 - 5.16 2.19 +0.01 0.46% 1,700
AMBA Ambarella Inc - 176.55 171.47 - 178.26 173.35 -3.51 1.98% 437,430
AMBC Ambac Financial Group - 16.91 16.12 - 17.10 16.96 +0.01 0.06% 184,478
AMBO Ambow Education Holding Ltd ADR - 1.49 1.41 - 1.53 1.43 -0.07 4.67% 88,400
AMBP Ardagh Metal Packaging S.A. - 9.97 9.85 - 10.12 9.95 -0.03 0.30% 675,989
AMC AMC Entertainment Holdings Inc - 37.31 35.96 - 37.671 36.60 -2.64 6.73% 45,720,385
AMCI Amci Acquisition Corp II Cl A - 9.67 9.67 - 9.67 9.67 -0.029 0.30% 100
AMCIU Amci Acquisition Corp II Units - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
AMCIW Amci Acquisition Corp II WT - 0.532 0.00 - 0.00 0.532 0.00 0.00% 0
AMCR Amcor Plc - 12.07 12.05 - 12.23 12.16 +0.13 1.08% 2,553,903
AMCX AMC Networks Cl A - 44.37 43.14 - 44.98 43.15 -1.35 3.03% 249,784
AMD Adv Micro Devices - 120.825 118.37 - 121.56 119.82 +0.49 0.41% 38,537,597
AME Amtek Inc - 131.08 128.47 - 131.78 131.14 +0.62 0.48% 820,574
AMED Amedisys Inc - 169.27 167.65 - 170.71 169.38 +2.20 1.32% 666,507
AMEH Apollo Medical Holdings Inc - 71.22 70.93 - 72.54 72.03 +0.11 0.15% 228,300
AMER Emles Made IN America ETF - 31.221 31.221 - 31.221 31.221 +0.202 0.65% 100
AMG Affiliated Managers Group - 165.99 163.25 - 167.73 165.67 +0.91 0.55% 105,074
AMGN Amgen Inc - 209.70 208.50 - 210.50 209.24 +0.25 0.12% 1,287,200
AMH American Homes 4 Rent - 40.13 39.88 - 40.675 40.37 +0.80 2.02% 2,494,183
AMH-F American Homes 4 Rent [Amh/Pf] - 25.74 25.73 - 25.74 25.736 -0.034 0.13% 2,700
AMH-G American Homes 4 Rent [Amh/Pg] - 25.92 25.92 - 25.92 25.92 -0.06 0.23% 200
AMH-H American Homes 4 Rent [Amh/Ph] - 27.63 27.38 - 27.63 27.425 -0.075 0.27% 2,800
AMHC Amplitude Healthcare Acquisition Corp Cl - 15.12 0.00 - 0.00 15.12 0.00 0.00% 0
AMHCU Amplitude Healthcare Acquisition Corp - 16.28 0.00 - 0.00 16.28 0.00 0.00% 0
AMHCW Amplitude Healthcare Acquisition Corp WT - 1.57 0.00 - 0.00 1.57 0.00 0.00% 0
AMJ Alerian MLP Index ETN JP Morgan - 19.90 19.595 - 19.98 19.86 -0.04 0.20% 521,100
AMK Assetmark Financial Holdings Inc - 25.76 25.62 - 26.00 25.73 -0.02 0.08% 54,729
AMKR Amkor Technology - 23.26 22.22 - 23.58 22.28 -0.88 3.80% 1,048,819
AMLP Alps Alerian MLP ETF - 36.68 36.13 - 36.81 36.52 -0.10 0.27% 1,817,500
AMN Amn Healthcare Services Inc - 97.55 94.50 - 98.64 96.50 -1.78 1.81% 285,550
AMNA Etracs Alerian Midstream Energy Index ETN - 35.566 35.566 - 35.566 35.566 +0.09 0.25% 100
AMNB American Natl Bksh - 35.00 34.99 - 36.35 36.21 +1.31 3.75% 25,904
AMND UBS Ag Alerian Midstream Energy High Div ETF - 36.763 36.763 - 36.763 36.763 +0.097 0.26% 100
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 37.02 36.915 - 37.181 37.04 +0.138 0.37% 14,700
AMOT Allied Motion Tech - 33.88 33.20 - 33.88 33.58 -0.46 1.35% 16,900
AMOV America Movil A ADR - 17.22 16.91 - 17.44 17.09 -0.35 2.01% 1,328
AMP Ameriprise Financial Services - 296.62 294.77 - 298.94 298.20 +2.09 0.71% 493,308
AMP.U Advanced Merger Partners Inc [Ampi.U] - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
AMP.W Advanced Merger Partners Inc [Ampi/W] - 0.805 0.00 - 0.00 0.805 0.00 0.00% 0
AMPE Ampio Pharmaceuticals - 1.64 1.60 - 1.65 1.62 -0.06 3.57% 783,800
AMPG Amplitech Group - 3.41 3.27 - 3.44 3.31 -0.14 4.06% 86,500
AMPGW Amplitech Group Inc WT - 1.435 1.28 - 1.435 1.28 -0.168 11.60% 3,000
AMPH Amphastar Pharma - 19.25 19.10 - 19.41 19.19 -0.07 0.36% 102,994
AMPI Advanced Merger Partners Inc Cl A - 9.73 9.70 - 9.75 9.74 0.00 0.00% 973
AMPL Amplitude Inc Cl A - 65.51 65.329 - 70.52 67.41 +0.72 1.08% 567,400
AMPY Amplify Energy Corp - 3.95 3.66 - 3.98 3.95 -0.07 1.74% 1,985,360
AMR Alpha Metallurgical Resources Inc - 62.82 61.41 - 64.98 64.47 +1.92 3.07% 245,200
AMRC Ameresco Inc - 68.50 66.06 - 72.73 72.29 +4.24 6.23% 461,434
AMRK A-Mark Precious Meta - 67.12 66.166 - 68.13 67.91 +0.95 1.42% 42,629
AMRN Amarin Corp ADR - 5.02 4.93 - 5.02 5.00 -0.01 0.20% 1,986,000
AMRS Amyris Inc - 14.04 13.35 - 14.15 14.03 -0.14 0.99% 2,440,825
AMRX Amneal Pharmaceuticals Inc - 5.70 5.62 - 5.82 5.67 -0.05 0.87% 261,228
AMS American Shared Hospital Services - 2.89 2.84 - 2.97 2.85 -0.06 2.06% 59,900
AMSC Amer Superconductor - 17.08 16.95 - 17.25 17.14 -0.01 0.06% 116,177
AMSF Amerisafe Inc - 57.98 57.98 - 58.90 58.45 +0.53 0.92% 52,414
AMST Amesite Inc - 1.80 1.70 - 1.80 1.71 -0.10 5.52% 67,800
AMSWA Amer Software Inc - 27.83 27.17 - 27.87 27.48 -0.39 1.40% 46,684
AMT American Tower Corp - 279.78 279.00 - 285.31 284.45 +5.41 1.94% 1,432,658
AMTB Mercantil Bank Holding Cl A - 26.78 26.50 - 28.11 26.60 +0.10 0.38% 25,073
AMTBB Mercantil Bank Holding Cl B - 25.40 24.81 - 25.40 25.20 +0.20 0.80% 2,948
AMTI Applied Molecular Transport Inc - 22.60 22.01 - 23.22 23.02 +0.28 1.23% 90,167
AMTR Etracs Alerian Midstream Energy Total Return Ind - 42.827 42.827 - 42.827 42.827 0.00 0.00% 0
AMTX Aemetis Inc - 19.74 19.14 - 20.00 19.96 +0.11 0.55% 363,200
AMUB Etracs Alerian MLP Index ETN Series B - 12.39 12.39 - 12.47 12.47 -0.02 0.16% 400
AMWD Amer Woodmark Cp - 69.33 68.79 - 70.593 68.88 -0.57 0.82% 108,175
AMWL American Well Corp Cl A - 8.75 8.406 - 8.92 8.66 -0.14 1.59% 3,819,249
AMX America Movil S.A.B. DE C.V. ADR - 17.20 17.15 - 17.39 17.26 +0.08 0.47% 1,311,740
AMYT Amryt Pharma Plc ADR - 11.04 10.78 - 11.49 11.14 -0.07 0.62% 247,019
AMZA Infracap MLP ETF - 29.12 28.55 - 29.16 28.98 -0.03 0.10% 57,600
AMZN Amazon.com Inc - 3,421.00 3,331.30 - 3,429.84 3,335.55 -99.46 2.90% 2,977,619
AN Autonation Inc - 127.14 126.30 - 132.89 130.48 +4.48 3.56% 1,308,308
ANA.U Arctos Northstar Acquisition Corp [Anac.U] - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
ANA.W Arctos Northstar Acquisition Corp WT [Anac/W] - 0.75 0.75 - 0.80 0.75 +0.03 4.17% 57,800
ANAB Anaptysbio Inc - 28.41 27.71 - 28.65 28.55 +0.02 0.07% 86,964
ANAC Arctos Northstar Acquisition Corp Cl A - 9.74 9.74 - 9.78 9.78 0.00 0.00% 51,693
ANAT Amer Natl Insurance - 190.00 189.00 - 190.00 189.31 -0.28 0.15% 24,587
ANDE Andersons Inc - 32.08 31.89 - 32.72 32.50 +0.54 1.69% 192,542
ANEB Anebulo Pharmaceuticals Inc - 7.01 6.85 - 7.03 6.85 -0.052 0.75% 3,200
ANET Arista Networks Inc - 394.67 389.24 - 396.85 390.52 -4.96 1.25% 226,820
ANEW MSCI Transformational Changes ETF - 46.51 46.265 - 46.52 46.343 -0.224 0.48% 500
ANF Abercrombie & Fitch Company - 38.44 37.50 - 38.64 38.23 -0.23 0.60% 872,401
ANGI Angi Inc - 12.39 12.07 - 12.64 12.10 -0.48 3.82% 1,035,047
ANGL Vaneck Fallen Angel High Yield Bond ETF - 32.95 32.85 - 32.95 32.89 -0.06 0.18% 1,732,900
ANGN Angion Biomedica Corp - 8.68 8.30 - 8.70 8.57 -0.12 1.38% 71,997
ANGO Angiodynamics Inc - 28.65 28.19 - 28.87 28.54 -0.22 0.76% 111,886
ANIK Anika Therapeutics - 41.39 41.04 - 42.14 42.05 +0.47 1.13% 46,683
ANIP ANI Pharma Inc - 37.63 36.18 - 37.63 36.86 -0.96 2.54% 63,800
ANIX Anixa Biosciences Inc - 4.29 4.25 - 4.34 4.34 +0.01 0.23% 44,800
ANNX Annexon Inc - 18.30 16.69 - 18.55 18.49 +0.23 1.26% 158,924
ANPC Anpac Bio-Medical Science CO ADR - 2.80 2.68 - 2.83 2.69 -0.14 4.95% 57,300
ANSS Ansys Inc - 371.81 368.93 - 375.00 370.04 -0.61 0.16% 170,843
ANTE Airnet Technology Inc ADR - 2.46 2.34 - 2.483 2.40 -0.06 2.44% 34,800
ANTM Anthem Inc - 431.06 427.76 - 435.96 433.34 +2.93 0.68% 908,821
ANVS Annovis Bio Inc - 29.00 28.02 - 29.24 28.89 -0.50 1.70% 67,100
ANY Sphere 3D Corp - 6.85 6.30 - 6.87 6.50 -0.55 7.80% 17,781,800
ANZU Anzu Special Acquisition Corp I Cl A - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
ANZUU Anzu Special Acquisition Corp I Units - 9.885 0.00 - 0.00 9.885 0.00 0.00% 0
ANZUW Anzu Special Acquisition Corp I WT - 0.63 0.63 - 0.63 0.63 +0.02 3.28% 200
AOA Aggressive Allocation Ishares Core ETF - 72.15 71.83 - 72.26 72.11 +0.05 0.07% 65,200
AOD Alpine Total Dynamic Dividend - 10.01 9.98 - 10.05 10.01 +0.02 0.20% 148,263
AOK Conservative Allocation Ishares Core ETF - 39.84 39.74 - 39.86 39.85 +0.06 0.15% 71,600
AOM Moderate Allocation Ishares Core ETF - 45.26 45.13 - 45.29 45.29 +0.05 0.11% 62,600
AOMR Angel Oak Mortgage Inc - 17.95 17.54 - 18.15 18.12 +0.16 0.89% 62,242
AON AON Plc - 320.15 317.02 - 321.90 320.82 +1.41 0.44% 884,106
AOR Growth Allocation Ishares Core ETF - 56.71 56.51 - 56.78 56.64 +0.06 0.11% 126,000
AOS Smith A.O. Corp - 66.99 66.111 - 67.61 66.76 +0.03 0.04% 594,013
AOSL Alpha and Omega Semi - 32.61 31.72 - 32.79 31.80 -1.02 3.11% 144,700
AOUT American Outdoor Brands Inc - 23.81 23.47 - 23.874 23.66 -0.25 1.05% 47,132
AP Ampco-Pittsburgh Corp - 4.85 4.675 - 4.89 4.76 -0.02 0.42% 77,871
AP.W Ampco-Pittsburgh Corp Series A WT - 0.76 0.76 - 0.76 0.76 -0.04 5.00% 600
APA Apa Corp - 27.20 27.08 - 27.85 27.68 +0.67 2.48% 9,454,383
APAC Stonebridge Acquisition Corp Cl A - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
APACU Stonebridge Acquisition Corp - 10.08 10.04 - 10.08 10.05 -0.03 0.30% 25,100
APACW Stonebridge Acquisition Corp WT - 0.44 0.44 - 0.47 0.46 +0.02 4.55% 436,600
APAM Artisan Partners Asset Mgmt - 49.12 47.95 - 50.38 50.37 +1.33 2.71% 448,291
APD Air Products and Chemicals - 294.30 290.85 - 296.22 291.23 -2.66 0.91% 825,283
APDN Applied Dna Scns - 5.70 5.51 - 5.72 5.57 -0.16 2.79% 72,800
APEI American Public Education - 24.71 24.16 - 24.89 24.40 -0.37 1.49% 58,722
APEN Apollo Endosurgery Inc - 8.92 8.65 - 9.05 9.01 +0.09 1.01% 280,600
APG Api Group Corp - 21.81 21.24 - 22.04 21.58 -0.23 1.05% 368,796
APG.U Apollo Strategic Growth Capital II [Apgb.U] - 9.91 9.91 - 9.945 9.91 -0.02 0.20% 500
APG.W Apollo Strategic Growth Capital II WT [Apgb/W] - 0.96 0.00 - 0.00 0.96 0.00 0.00% 0
APGB Apollo Strategic Growth Capital II Cl A - 9.77 9.77 - 9.78 9.78 0.00 0.00% 11,059
APH Amphenol Corp - 79.50 79.05 - 80.12 79.30 -0.19 0.24% 1,316,175
API Agora Inc Ads - 28.53 27.34 - 28.69 27.40 -0.73 2.60% 850,453
APLE Apple Hospitality REIT Inc - 15.62 15.535 - 15.82 15.70 +0.02 0.13% 966,318
APLS Apellis Pharmaceuticals Inc - 31.94 30.78 - 31.94 31.37 -0.63 1.97% 644,416
APLT Applied Therapeutics Inc - 15.69 13.41 - 15.71 13.74 -1.95 12.43% 186,200
APM Aptorum Group Ltd Cl A - 2.52 2.43 - 2.53 2.48 -0.02 0.80% 72,800
APMI Axonprime Infrastructure Acquisition Corp Cl A - 9.71 0.00 - 0.00 9.71 0.00 0.00% 0
APMIU Axonprime Infrastructure Acquisition Corp - 9.85 9.85 - 9.85 9.85 -0.05 0.51% 100
APMIW Axonprime Infrastructure Acquisition Corp - 0.632 0.63 - 0.632 0.632 +0.032 5.33% 400
APO Apollo Global Management Llc C - 77.66 74.502 - 80.11 79.72 +2.43 3.14% 4,918,932
APO-A Apollo Global Mgmt Inc [Apo/Pa] - 26.09 25.91 - 26.09 25.96 -0.06 0.23% 15,600
APO-B Apollo Global Mgmt Inc [Apo/Pb] - 27.26 27.06 - 27.26 27.06 -0.13 0.48% 7,400
APOG Apogee Entrpr Inc - 40.20 40.20 - 41.01 40.54 +0.33 0.82% 115,241
APOP Cellect Biotechnology Ltd ADR - 14.00 13.01 - 14.00 13.01 -1.43 9.90% 103,600
APP Applovin Corp Cl A - 95.75 93.57 - 98.23 94.25 -2.05 2.13% 2,281,790
APPF Appfolio Cl A - 133.58 132.41 - 135.19 132.96 -0.62 0.46% 45,800
APPH Appharvest Inc - 5.56 5.275 - 5.60 5.36 -0.20 3.60% 1,293,257
APPHW Appharvest Inc WT - 1.02 0.99 - 1.10 1.02 -0.03 2.86% 40,684
APPN Appian Corp Cl A - 97.21 94.06 - 97.46 95.01 -3.65 3.70% 299,200
APPS Digital Turbine - 87.89 81.56 - 89.07 83.89 -5.97 6.64% 4,009,600
APR Apria Inc - 34.65 34.285 - 35.57 35.10 +0.41 1.18% 166,175
APRE Aprea Therapeutics Inc - 4.88 4.67 - 4.94 4.75 -0.36 7.05% 1,753,639
APRN Blue Apron Holdings Inc - 8.39 7.99 - 8.995 8.07 -0.34 4.04% 600,569
APRZ Trust Trueshares Structured Outcome [April] ETF - 27.42 27.37 - 27.43 27.37 -0.013 0.05% 1,400
APS.U Apollo Strategic Growth Capital Unit [Apsg.U] - 10.11 10.11 - 10.13 10.125 +0.015 0.15% 500
APS.W Apollo Strategic Growth Capital [Apsg/W] - 0.95 0.90 - 1.01 0.96 +0.02 2.13% 87,100
APSG Apollo Strategic Growth Capital Cl A - 9.82 9.79 - 9.82 9.81 0.00 0.00% 191,993
APT Alpha Pro Tech - 6.25 6.05 - 6.25 6.07 -0.18 2.88% 183,900
APT-A Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] - 188.33 187.26 - 188.53 188.53 -1.48 0.78% 3,500
APTM Alpha Partners Technology Merger Cl A - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
APTMU Alpha Partners Technology Merger Corp - 9.91 9.91 - 9.91 9.91 0.00 0.00% 300
APTMW Alpha Partners Technology Merger Corp WT - 0.61 0.00 - 0.00 0.61 0.00 0.00% 0
APTO Aptose Bioscns - 2.19 2.14 - 2.21 2.19 -0.04 1.79% 413,100
APTS Preferred Apartment Communities - 12.33 12.22 - 12.492 12.23 -0.10 0.81% 297,146
APTV Aptiv Plc - 170.00 167.20 - 170.22 168.38 -1.13 0.67% 1,023,503
APTX Aptinyx Inc - 2.211 2.15 - 2.255 2.22 -0.02 0.89% 114,631
APVO Aptevo Therapeutics Inc - 14.90 14.20 - 15.07 14.25 -0.74 4.94% 33,800
APWC Asia Pacific Wire & Cable - 3.02 2.99 - 3.17 2.99 -0.16 5.08% 7,200
APXH Apex Healthcare ETF - 9.69 9.68 - 9.695 9.695 +0.041 0.42% 400
APYX Apyx Medical Corp - 13.40 13.25 - 13.74 13.50 +0.08 0.60% 28,136
AQB Aquabounty Technologies Inc - 4.00 3.85 - 4.02 3.93 -0.10 2.48% 564,100
AQMS Aqua Metals Inc - 2.01 1.91 - 2.02 1.93 -0.10 4.93% 934,000
AQN Algonquin Pwr & Util - 15.16 15.095 - 15.24 15.14 +0.04 0.26% 1,034,641
AQNA Algonquin Power & Utilities Corp - 27.71 27.515 - 27.83 27.68 +0.109 0.40% 7,427
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 28.12 27.87 - 28.15 27.96 -0.08 0.29% 7,327
AQNU Algonquin Power & Utilities Corp - 49.99 49.725 - 50.111 49.805 -0.035 0.07% 16,912
AQST Aquestive Therapeutics Inc - 4.40 4.18 - 4.504 4.33 -0.14 3.13% 695,000
AQUA Evoqua Water Technologies Corp - 40.85 40.85 - 41.38 40.94 +0.23 0.56% 795,404
AQWA Global X Clean Water ETF - 16.68 16.64 - 16.69 16.64 +0.05 0.30% 1,600
AR Antero Resources Corp - 19.95 19.58 - 20.29 20.27 +0.69 3.52% 5,411,718
ARAV Aravive Inc - 3.74 3.58 - 3.74 3.67 -0.045 1.21% 64,397
ARAY Accuray Inc - 4.21 4.21 - 4.45 4.37 +0.31 7.64% 1,344,275
ARB Altshares Merger Arbitrage ETF - 26.17 25.95 - 26.17 25.955 -0.015 0.06% 2,600
ARBE Arbe Robotics Ltd - 8.25 7.86 - 8.31 8.13 +0.10 1.25% 25,200
ARBEW Arbe Robotics Ltd WT - 0.871 0.83 - 0.94 0.94 +0.01 1.08% 18,600
ARBG Aequi Acquisition Corp - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
ARBGU Aequi Acquisition Corp - 9.94 9.89 - 9.94 9.94 -0.05 0.50% 3,000
ARBGW Aequi Acquisition Corp WT - 0.637 0.637 - 0.66 0.66 +0.013 2.01% 3,700
ARBK Argo Blockchain Plc ADR - 18.59 16.82 - 18.70 17.02 -1.74 9.28% 594,979
ARC American Reprographics Company - 2.74 2.68 - 2.79 2.70 -0.04 1.46% 44,948
ARCB Arcbest Corp - 88.50 87.345 - 90.67 88.41 +0.44 0.50% 469,859
ARCC Ares Capital Corp - 21.19 21.05 - 21.26 21.26 +0.10 0.47% 1,563,200
ARCE Arco Platform Ltd Cl A - 18.07 17.55 - 18.30 18.09 +0.09 0.50% 269,083
ARCH Arch Resources Inc - 93.00 88.46 - 96.97 95.49 +2.65 2.85% 339,459
ARCM Arrow Reserve Capital Management ETF - 99.96 99.96 - 99.96 99.96 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 4.76 4.64 - 4.78 4.77 0.00 0.00% 968,183
ARCT Arcturus Therapeutics Ltd - 44.02 42.23 - 44.76 44.51 -0.06 0.13% 502,200
ARD Ardagh Group S.A. - 24.25 24.027 - 24.81 24.75 +0.63 2.61% 354,629
ARDC Ares Dynamic Credit Allocation - 16.21 16.20 - 16.34 16.25 +0.05 0.31% 72,834
ARDS Aridis Pharmaceuticals Inc - 3.32 3.14 - 3.40 3.29 -0.06 1.79% 32,600
ARDX Ardelyx Inc - 1.15 1.06 - 1.15 1.14 -0.05 4.20% 4,809,300
ARE Alexandria Real Estate Equities - 207.42 205.02 - 209.76 208.24 +1.68 0.81% 659,468
AREC American Resources Corp - 2.40 2.40 - 2.67 2.59 +0.12 4.86% 2,627,500
ARES Ares Management LP - 81.38 80.42 - 81.78 81.67 +0.65 0.80% 469,135
ARG-A Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] - 27.68 27.52 - 27.68 27.52 -0.03 0.11% 500
ARGD Argo Grp Itl Snr NTS - 25.953 25.946 - 26.053 25.959 +0.013 0.05% 3,760
ARGO Argo Group Intl Hlds - 54.63 54.11 - 55.085 54.79 +0.35 0.64% 46,342
ARGT Global X MSCI Argentina ETF - 33.72 33.61 - 33.79 33.79 -0.385 1.13% 2,600
ARGUU Argus Capital Corp - 10.12 10.116 - 10.125 10.125 +0.025 0.25% 61,300
ARGX Argenx Se ADR - 295.99 290.50 - 295.99 293.16 -1.01 0.34% 122,628
ARI Apollo Commercial Real Estate - 15.56 15.41 - 15.65 15.50 +0.01 0.06% 527,512
ARKF Ark Fintech Innovation ETF - 53.94 52.75 - 54.15 53.07 -1.33 2.44% 951,300
ARKG Ark Genomic Revolution ETF - 75.62 74.00 - 75.62 74.81 -0.93 1.23% 1,509,500
ARKK Ark Innovation ETF - 119.10 116.69 - 119.13 117.75 -1.91 1.60% 4,944,600
ARKO Arko Corp - 9.68 9.65 - 9.81 9.81 +0.10 1.03% 228,300
ARKOW Arko Corp WT - 2.00 1.99 - 2.00 2.00 0.00 0.00% 1,400
ARKQ Ark Autonomous Tech & Robotics ETF - 82.66 81.73 - 83.22 81.98 -0.93 1.12% 195,600
ARKR Ark Restaurants Cp - 16.08 15.708 - 16.08 15.94 -0.232 1.43% 1,400
ARKW Ark Next Generation Internet ETF - 154.76 151.60 - 155.04 152.99 -2.55 1.64% 797,900
ARKX Ark Space Exploration & Innovation ETF - 20.35 20.15 - 20.445 20.19 -0.17 0.83% 199,600
ARL American Realty Investors - 12.72 11.04 - 12.88 11.85 -1.03 8.00% 39,343
ARLO Arlo Technologies Inc - 6.52 6.42 - 6.68 6.49 -0.09 1.37% 459,170
ARLP Alliance Resource Pt - 11.122 11.12 - 11.65 11.63 +0.33 2.92% 616,741
ARMK Aramark Holdings Corp - 36.98 36.61 - 37.42 36.67 -0.44 1.19% 723,275
ARMP Armata Pharmaceuticals Inc - 3.09 3.02 - 3.09 3.02 -0.08 2.58% 3,200
ARMR Armor US Equity Index ETF - 26.04 26.02 - 26.30 26.13 +0.013 0.05% 39,900
ARNA Arena Pharmaceuticals - 61.47 60.15 - 61.49 60.35 -1.33 2.16% 362,279
ARNC Arconic Corp - 30.17 29.10 - 30.86 29.89 -0.09 0.30% 456,400
AROC Archrock Inc - 8.72 8.425 - 8.835 8.62 -0.07 0.81% 749,261
AROW Arrow Financial Corp - 36.06 35.50 - 36.06 35.70 -0.20 0.56% 5,244
ARQQ Arqit Quantum Inc - 16.40 15.72 - 16.96 16.58 -0.12 0.72% 313,700
ARQQW Arqit Quantum Inc WT - 2.67 2.40 - 2.67 2.47 -0.06 2.37% 53,400
ARQT Arcutis Biotherapeutics Inc - 21.85 21.15 - 21.85 21.57 -0.21 0.96% 59,517
ARR Armour Residential R - 10.74 10.66 - 10.925 10.69 -0.05 0.47% 1,422,652
ARR-C Armour Residential REIT Inc 7% Prf Perpetual USD - 25.74 25.65 - 25.75 25.665 -0.045 0.18% 5,900
ARRW Arrowroot Acquisition Corp Cl A - 9.70 0.00 - 0.00 9.70 0.00 0.00% 0
ARRWU Arrowroot Acquisition Corp - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
ARRWW Arrowroot Acquisition Corp WT - 0.61 0.00 - 0.00 0.61 0.00 0.00% 0
ARRY Array Technologies Inc - 19.00 17.66 - 19.01 17.92 -1.13 5.93% 2,808,800
ARTA Artisan Acquisition Corp Cl A - 9.87 9.85 - 9.87 9.86 -0.03 0.30% 13,000
ARTAU Artisan Acquisition Corp Units - 10.32 10.08 - 10.32 10.08 -0.17 1.66% 6,500
ARTAW Artisan Acquisition Corp WT - 0.88 0.00 - 0.00 0.88 0.00 0.00% 0
ARTEU Artemis Strategic Investment Corp - 10.02 10.02 - 10.02 10.02 +0.02 0.20% 100
ARTL Artelo Biosciences Inc - 0.732 0.71 - 0.75 0.74 -0.01 1.33% 247,000
ARTLW Artelo Biosciences Inc WT - 0.18 0.10 - 0.18 0.18 -0.018 9.09% 33,400
ARTNA Artesian Res Cp A - 39.37 38.80 - 39.65 39.35 -0.20 0.51% 15,956
ARTW Art S Way MFG Company - 3.54 3.40 - 3.54 3.406 -0.054 1.56% 11,600
ARVL Arrival - 15.05 14.35 - 15.15 14.66 -0.31 2.07% 690,743
ARVN Arvinas Inc - 86.41 83.03 - 87.28 84.92 -3.17 3.60% 231,684
ARW Arrow Electronics - 120.07 117.87 - 122.14 120.13 +0.06 0.05% 280,915
ARWR Arrowhead Pharma - 66.91 64.90 - 66.91 66.03 -0.86 1.29% 376,403
ARYD Arya Sciences Acquisition Corp IV Cl A - 9.93 9.93 - 10.01 9.95 0.00 0.00% 690,000
ARYE Arya Sciences Acquisition Corp V Cl A - 9.80 0.00 - 0.00 9.80 0.00 0.00% 0
ASA ASA Gold and Precious Metals - 21.26 20.91 - 21.76 21.27 +0.25 1.19% 97,386
ASA.U Atlantic Avenue Acquisition Corp [Asaq.U] - 10.10 10.09 - 10.10 10.09 -0.09 0.88% 20,000
ASA.W Atlantic Avenue Acquisition Corp [Asaq/W] - 0.63 0.62 - 0.65 0.65 -0.03 4.41% 11,200
ASAI Sendas Distribuidora S.A. ADR - 14.19 13.49 - 14.50 14.26 -0.19 1.31% 256,590
ASAN Asana Inc Cl A - 136.00 128.29 - 136.00 134.07 -1.95 1.43% 3,352,296
ASAQ Atlantic Street Acquisition Corp Cl A - 9.80 9.80 - 9.82 9.80 -0.02 0.20% 24,784
ASAX Astrea Acquisition Corp Cl A - 9.87 9.87 - 9.89 9.88 +0.01 0.10% 431,600
ASAXU Astrea Acquisition Corp - 10.08 10.08 - 10.08 10.08 -0.153 1.50% 100
ASAXW Astrea Acquisition Corp WT - 0.65 0.64 - 0.65 0.65 -0.02 2.99% 13,000
ASB Associated Banc-Corp - 21.745 21.745 - 22.82 22.62 -0.18 0.79% 1,524,383
ASB-E Associated Banc-Corp [Asb/Pe] - 27.52 27.00 - 27.52 27.12 -0.147 0.54% 10,900
ASB-F Associated Banc-Corp - 27.20 27.05 - 27.20 27.05 -0.032 0.12% 4,700
ASC Ardmore Shipping Corp - 3.96 3.89 - 4.22 4.06 +0.12 3.05% 270,358
ASEA Global X FTSE Southeast Asia ETF - 15.42 15.335 - 15.438 15.34 -0.005 0.03% 2,900
ASET Flexshares Real Assets Allocation Index Fund - 33.98 33.98 - 34.02 34.007 +0.159 0.47% 600
ASG Liberty All-Star Growth Fund - 9.22 9.13 - 9.27 9.26 +0.06 0.65% 187,497
ASGI Aberdeen Standard Global Infrastructure - 21.00 20.76 - 21.17 20.90 +0.08 0.38% 17,432
ASGN On Assignment - 117.69 116.69 - 118.97 118.61 +1.43 1.22% 160,095
ASH Ashland Global Holdings Inc - 97.82 96.40 - 98.44 97.83 -0.13 0.13% 380,034
ASHR Db-Xt Harvest CSI 300 China A ETF - 39.33 39.215 - 39.53 39.33 +0.40 1.03% 4,595,400
ASHS Db-Xt Harvest CSI 500 China A ETF - 40.29 40.17 - 40.295 40.207 -0.325 0.80% 6,300
ASHX Db-Xt CSI 300 China A Hgd Eqty ETF - 30.408 30.408 - 30.408 30.408 0.00 0.00% 0
ASIX Advansix Inc - 44.50 43.22 - 45.43 45.27 +0.92 2.07% 211,680
ASLE Aersale Corp - 19.48 18.42 - 19.48 18.83 -0.48 2.49% 159,000
ASLEW Aersale Corp WT - 7.93 7.36 - 8.14 7.69 -0.50 6.11% 219,500
ASLN Aslan Pharmaceuticals Ltd ADR - 1.58 1.46 - 1.58 1.47 -0.12 7.55% 1,124,200
ASM Avino Silver & Gold - 0.94 0.905 - 0.95 0.909 -0.009 0.98% 747,900
ASMB Assembly Biosciences - 3.225 3.07 - 3.23 3.13 -0.10 3.10% 729,776
ASML Asml Holdings NY Reg ADR - 798.19 796.27 - 808.80 800.97 +13.41 1.70% 1,264,458
ASND Ascendis Pharma ADR - 145.78 142.25 - 147.13 144.61 -1.01 0.69% 131,949
ASO Academy Sports and Outdoors Inc - 41.98 40.90 - 43.61 43.31 +1.07 2.53% 2,184,666
ASPA Abri Spac I Inc - 9.90 9.80 - 9.90 9.80 +0.02 0.20% 59,500
ASPAU Abri Spac I Inc - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
ASPAW Abri Spac I Inc WT - 0.44 0.44 - 0.46 0.46 +0.025 5.75% 201,500
ASPC Alpha Capital Acquisition Co. - 9.75 9.72 - 9.75 9.72 +0.01 0.10% 100,600
ASPCU Alpha Capital Acquisition Company - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
ASPCW Alpha Capital Acquisition Company WT - 0.54 0.54 - 0.55 0.55 +0.028 5.36% 1,800
ASPN Aspen Aerogels Inc - 43.83 43.28 - 47.67 44.44 +0.61 1.39% 113,743
ASPS Altisource Portfolio - 13.98 13.33 - 13.985 13.49 -0.38 2.74% 75,872
ASPU Aspen Group Inc - 5.48 5.36 - 5.50 5.39 -0.10 1.82% 62,400
ASPY Asymmetric ETFS Trust Asymshares Asymmetric 500 - 28.477 28.44 - 28.525 28.499 +0.162 0.57% 2,300
ASR Grupo Aeroportuario Del Sureste ADR - 204.78 197.48 - 205.00 200.32 -3.45 1.69% 19,127
ASRT Assertio Therapeutics Inc - 1.08 1.03 - 1.172 1.07 0.00 0.00% 1,541,900
ASRV Ameriserv Financial - 4.00 3.89 - 4.00 3.89 -0.03 0.77% 5,900
ASRVP Ameriserv Fin Cap - 27.31 0.00 - 0.00 27.31 0.00 0.00% 0
ASTC Astrotech Corp - 1.00 0.98 - 1.07 1.05 +0.03 2.94% 2,685,100
ASTE Astec Inds Inc - 52.58 52.03 - 53.10 52.12 -0.48 0.91% 58,193
ASTL Algoma Steel Group Inc - 11.55 11.24 - 11.55 11.54 +0.19 1.67% 321,600
ASTLW Algoma Steel Group Inc WT - 3.00 2.81 - 3.29 2.90 +0.04 1.40% 217,500
ASTR Astra Space Inc Cl. A - 9.51 9.16 - 9.52 9.41 -0.10 1.05% 2,783,756
ASTRW Astra Space Inc Wt. Exp. 8/4/27 - 2.29 2.56 - 2.79 2.685 +0.015 0.56% 28,522
ASTS Ast Spacemobile Inc - 10.48 10.06 - 10.48 10.23 -0.21 2.01% 652,645
ASTSW Ast Spacemobile Inc WT - 3.95 3.65 - 3.88 3.88 -0.04 1.02% 38,188
ASUR Asure Software - 9.07 9.06 - 9.37 9.20 +0.14 1.55% 16,300
ASX Ase Industrial Holding Co. Ltd ADR - 6.93 6.79 - 6.96 6.81 -0.12 1.73% 2,635,572
ASXC Asensus Surgical Inc - 1.79 1.73 - 1.80 1.75 -0.07 3.85% 2,408,700
ASYS Amtech Systems Inc - 12.01 11.625 - 12.174 11.74 -0.27 2.25% 27,872
ASZ Austerlitz Acquisition Corp II Cl A - 9.76 9.75 - 9.81 9.80 +0.03 0.31% 510,433
ASZ.U Austerlitz Acquisition Corp II Units - 9.95 9.95 - 10.06 10.05 +0.06 0.60% 6,500
ASZ.W Austerlitz Acquisition Corp II WT - 0.993 0.99 - 1.02 0.99 -0.01 1.00% 11,500
ATA Americas Technology Acquisition Corp - 10.049 10.04 - 10.07 10.05 0.00 0.00% 3,693
ATA.D Altimar Acquisition Corp III [Ataq.U] - 9.922 0.00 - 0.00 9.922 0.00 0.00% 0
ATA.U Americas Technology Acquisition Corp - 10.27 0.00 - 0.00 10.27 0.00 0.00% 0
ATA.V Altimar Acquisition Corp III WT [Ataq/W] - 0.95 0.00 - 0.00 0.95 0.00 0.00% 0
ATA.W Americas Technology Acquisition Corp WT - 0.502 0.50 - 0.53 0.53 +0.01 1.92% 28,300
ATAI Atai Life Sciences N.V. - 15.00 14.02 - 15.31 15.25 +0.08 0.53% 356,300
ATAQ Altimar Acquisition Corp III Cl A - 9.74 9.74 - 9.78 9.78 0.00 0.00% 11
ATAX Amer First Mf Inv - 6.36 6.26 - 6.41 6.36 0.00 0.00% 76,915
ATC Atotech Ltd - 23.85 23.82 - 24.17 23.95 +0.04 0.17% 401,135
ATC-D Atlas Corp [Atlo/Pd] - 26.22 26.114 - 26.22 26.114 -0.106 0.40% 3,500
ATC-H Atlas Corp [Atlo/Ph] - 25.82 25.82 - 25.85 25.85 +0.01 0.04% 12,700
ATC-I Atlas Corp [Atlo/Pi] - 27.30 27.112 - 27.34 27.22 -0.08 0.29% 16,900
ATCO Atlas Corp - 14.50 14.09 - 14.68 14.26 -0.11 0.77% 292,364
ATCOL Atlas Corp 7.125% Notes Due 2027 - 26.29 26.27 - 26.29 26.27 -0.02 0.08% 300
ATCX Atlas Technical Consultants Inc - 9.99 9.88 - 10.19 9.99 -0.06 0.60% 57,800
ATEC Alphatec Holdings - 11.86 11.81 - 12.185 12.16 +0.07 0.58% 680,632
ATEN A10 Networks Inc - 13.68 13.50 - 13.99 13.55 -0.24 1.74% 230,549
ATER Aterian Inc - 8.30 7.24 - 8.35 7.49 -1.21 13.91% 10,824,100
ATEX Pdvwireless - 59.17 58.30 - 60.73 60.50 +0.29 0.48% 48,400
ATFV Alger 35 ETF - 22.30 22.086 - 22.30 22.106 -0.307 1.37% 1,200
ATGE Adtalem Global Education Inc - 36.70 35.58 - 36.84 36.80 +0.07 0.19% 161,828
ATH Athene Holding Ltd - 87.06 84.00 - 90.25 89.80 +2.88 3.31% 1,397,026
ATH-A Athene Holdings Ltd [Ath/Pa] - 29.82 29.58 - 29.83 29.62 -0.168 0.56% 27,200
ATH-B Antah Hlds Ltd - 27.29 27.15 - 27.31 27.18 -0.06 0.22% 11,000
ATH-C Athene Hldg Ltd - 28.85 28.73 - 28.91 28.82 -0.03 0.10% 35,100
ATH-D Athene Holding Ltd - 25.80 25.77 - 26.03 26.00 +0.05 0.19% 38,400
ATH.U Athena Technology Acquisition Corp [Athn.U] - 10.38 0.00 - 0.00 10.38 0.00 0.00% 0
ATH.W Athena Technology Acquisition Corp WT [Athn/W] - 1.40 1.349 - 1.40 1.349 +0.009 0.67% 7,300
ATHA Athira Pharma Inc - 10.54 10.21 - 11.54 10.71 +1.08 11.21% 2,893,840
ATHE Alterity Therapeutics Ltd ADR - 1.29 1.23 - 1.31 1.25 -0.03 2.34% 554,700
ATHM Autohome Inc ADR - 51.15 48.04 - 51.47 48.04 -2.92 5.73% 410,313
ATHN Athena Technology Acquisition Corp Cl A - 9.95 9.937 - 9.95 9.95 +0.01 0.10% 77,237
ATHX Athersys Inc - 1.25 1.23 - 1.26 1.24 -0.02 1.59% 914,800
ATI Allegheny Technologies Inc - 16.36 15.87 - 16.47 15.97 -0.35 2.14% 962,796
ATI.W Ati Physical Therapy Inc WT - 0.46 0.43 - 0.48 0.48 -0.02 4.00% 23,400
ATIF Atif Holdings Ltd - 4.22 4.01 - 4.30 4.28 +0.04 0.94% 93,100
ATIP Ati Physical Therapy Inc - 2.94 2.69 - 2.96 2.86 -0.13 4.35% 3,733,226
ATKR Atkore Inc - 89.91 89.32 - 92.54 90.17 +0.27 0.30% 249,106
ATLC Atlanticus Holdings Cp - 67.63 66.64 - 71.52 70.48 +2.86 4.23% 108,310
ATLCP Atlanticus Holdings Corp 7.625% Series B - 24.83 24.80 - 24.91 24.91 +0.07 0.28% 7,075
ATLO Ames Natl Corp - 23.70 23.53 - 23.90 23.73 +0.09 0.38% 16,700
ATM.U Altimar Acquisition Corp II [Atmr.U] - 10.15 10.15 - 10.221 10.221 -0.024 0.23% 1,300
ATM.W Altimar Acquisition Corp II Wt] [Atmr/W] - 1.13 1.13 - 1.24 1.24 +0.02 1.64% 4,000
ATMP Barclays Plus Select MLP ETN - 17.31 17.31 - 17.319 17.319 +0.029 0.17% 1,700
ATMR Altimar Acquisition Corp II Cl A - 9.91 9.905 - 9.94 9.92 +0.01 0.10% 10,580
ATNF 180 Life Sciences Corp - 5.60 5.34 - 5.615 5.41 -0.21 3.74% 321,000
ATNFW 180 Life Sciences Corp WT - 1.00 0.96 - 1.04 1.02 +0.012 1.19% 32,500
ATNI Atn International - 46.59 45.25 - 46.59 45.32 -0.94 2.03% 23,316
ATNM Actinium Pharmaceuticals Inc - 7.80 7.50 - 8.35 8.25 +0.38 4.83% 255,700
ATNX Athenex Inc - 2.61 2.50 - 2.62 2.52 -0.11 4.18% 698,633
ATO Atmos Energy Corp - 93.78 93.14 - 94.82 94.04 +0.59 0.63% 409,455
ATOM Atomera Inc - 24.72 23.40 - 24.91 23.69 -1.11 4.48% 210,100
ATOS Atossa Therapeutics Inc - 2.79 2.69 - 2.81 2.78 -0.05 1.77% 3,408,200
ATR Aptargroup - 128.61 127.30 - 129.79 127.77 -1.30 1.01% 129,413
ATRA Atara Biotherap - 15.67 15.55 - 16.06 16.03 +0.22 1.39% 569,808
ATRC Atricure Inc - 72.29 70.87 - 73.71 73.13 +0.82 1.13% 97,000
ATRI Atrion Corp - 708.85 707.24 - 717.00 717.00 +6.85 0.96% 2,204
ATRO Astronics Cp - 13.45 13.14 - 13.60 13.27 -0.26 1.92% 69,704
ATRS Antares Pharma - 3.76 3.69 - 3.76 3.73 -0.02 0.53% 357,900
ATSG Air Transport - 24.12 24.01 - 24.535 24.10 -0.10 0.41% 161,157
ATSPU Archimedes Tech Spac Partners Co. - 9.935 9.91 - 9.94 9.915 -0.025 0.25% 2,000
ATSPW Archimedes Tech Spac Partners Co. WT - 0.70 0.70 - 0.70 0.70 0.00 0.00% 200
ATTO Atento S.A. - 27.04 26.75 - 27.40 27.17 -0.005 0.02% 6,390
ATUS Altice USA Inc Cl A - 18.25 18.02 - 19.02 18.63 +0.42 2.31% 5,014,583
ATVC Tribe Capital Growth Corp I Cl A - 9.70 9.70 - 9.75 9.75 +0.04 0.41% 25,100
ATVCU Tribe Capital Growth Corp I Units - 9.90 9.90 - 9.93 9.90 0.00 0.00% 2,200
ATVCW Tribe Capital Growth Corp I WT - 0.95 0.95 - 1.02 1.00 +0.095 10.50% 139,500
ATVI Activision Blizzard - 78.62 78.62 - 80.92 79.27 +0.57 0.72% 6,893,235
ATXI Avenue Therapeutics Inc - 1.31 1.25 - 1.34 1.26 -0.07 5.26% 63,100
ATXS Astri Therapeutics Inc - 6.60 6.31 - 6.60 6.545 -0.005 0.08% 56,800
ATY Acuityads Holdings - 6.91 6.40 - 6.969 6.42 -0.60 8.55% 387,000
AU Anglogold Ashanti Ltd ADR - 19.50 19.475 - 19.99 19.52 +0.47 2.47% 3,406,835
AUB Atlantic Union Bancshares Corp - 37.17 36.33 - 37.57 36.90 -0.39 1.05% 483,943
AUBAP Atlantic Union Bankshares Corp - 27.88 27.62 - 27.88 27.63 -0.22 0.79% 11,329
AUBN Auburn Natl Bncp - 33.659 33.659 - 33.66 33.659 -0.136 0.40% 500
AUD Audacy Inc - 3.49 3.43 - 3.62 3.45 -0.07 1.99% 235,510
AUDC Audiocodes Ltd - 33.48 33.01 - 34.06 33.93 -0.38 1.11% 147,399
AUGZ Trueshares Structured Outcome Aug ETF - 32.486 32.486 - 32.486 32.486 -0.018 0.06% 100
AUID Ipsidy Inc - 12.75 12.078 - 13.00 12.72 -0.03 0.24% 57,400
AUMN Golden Minerals Company - 0.505 0.49 - 0.515 0.498 +0.003 0.61% 795,700
AUPH Aurinia Pharm Ord - 21.80 21.66 - 28.00 28.00 +5.91 26.75% 9,565,500
AURC Aurora Acquisition Corp Cl A - 9.97 9.95 - 9.985 9.98 -0.01 0.10% 3,000
AURCU Aurora Acquisition Corp - 10.337 0.00 - 0.00 10.337 0.00 0.00% 0
AURCW Aurora Acquisition Corp WT - 1.68 1.60 - 1.68 1.60 +0.02 1.27% 7,500
AUS Austerlitz Acquisition Corp I Cl A - 9.94 9.93 - 9.961 9.94 0.00 0.00% 524,878
AUS.U Austerlitz Acquisition Corp I Units - 10.23 10.23 - 10.35 10.35 +0.01 0.10% 2,600
AUS.W Austerlitz Acquisition Corp I WT - 1.75 1.73 - 1.80 1.80 0.00 0.00% 104,600
AUSF Global X Adaptive U.S. Factor ETF - 31.205 31.121 - 31.205 31.15 +0.14 0.45% 7,700
AUTL Autolus Therapeutics Plc ADR - 5.73 5.38 - 5.79 5.58 -0.21 3.63% 331,223
AUTO Autoweb Inc - 3.28 3.15 - 3.38 3.19 -0.08 2.45% 53,400
AUUD Auddia Inc - 2.45 2.24 - 2.45 2.29 -0.18 7.29% 290,000
AUUDW Auddia Inc WT - 0.661 0.64 - 0.663 0.642 -0.039 5.73% 4,400
AUVI Applied Uv Inc - 5.59 5.23 - 5.61 5.32 -0.31 5.51% 84,900
AUVIP Applied Uv Inc - 25.92 25.86 - 26.00 25.86 -0.14 0.54% 2,000
AUY Yamana Gold - 4.35 4.29 - 4.44 4.31 +0.06 1.41% 12,496,431
AVA Avista Corp - 39.51 39.19 - 39.76 39.49 -0.02 0.05% 303,551
AVA.U Avanti Acquisition Corp [Avan.U] - 10.10 10.09 - 10.21 10.21 +0.11 1.09% 14,800
AVA.W Avanti Acquisition Corp [Avan/W] - 0.70 0.67 - 0.85 0.799 +0.129 19.25% 807,900
AVACU Avalon Acquisition Inc Units - 10.04 10.02 - 10.04 10.04 +0.01 0.10% 220,600
AVAH Aveanna Healthcare Holdings Inc - 7.25 7.12 - 7.50 7.22 -0.05 0.69% 426,404
AVAL Grupo Aval Acciones Y Valores S ADR - 6.02 5.92 - 6.04 5.98 -0.01 0.17% 55,271
AVAN Avanti Acquisition Corp Cl A - 9.79 9.79 - 9.87 9.85 +0.04 0.41% 295,998
AVAV Aerovironment Inc - 92.76 90.80 - 93.00 90.88 -1.99 2.14% 88,981
AVB Avalonbay Communities - 232.72 231.04 - 234.61 232.76 +0.75 0.32% 316,241
AVCO Avalon Globocare - 0.96 0.928 - 1.03 1.01 +0.02 2.02% 325,300
AVCT American Virtual Cloud Tech Inc - 2.47 2.30 - 2.47 2.325 -0.115 4.71% 52,100
AVCTW American Virtual Cloud Tech Inc WT - 0.43 0.37 - 0.50 0.413 +0.043 11.62% 364,900
AVD American Vanguard Corp - 15.69 15.56 - 15.80 15.75 +0.04 0.25% 106,561
AVDE Avantis International Equity ETF - 64.66 64.50 - 64.879 64.76 +0.37 0.57% 38,300
AVDG Avdr US Largecap ESG ETF - 31.19 31.068 - 31.19 31.068 -0.115 0.37% 800
AVDL Avadel Pharmaceuticals Plc ADR - 8.01 7.728 - 8.22 8.14 -0.08 0.97% 1,071,700
AVDR Avdr US Largecap Leading ETF - 31.36 31.20 - 31.36 31.32 +0.209 0.67% 16,700
AVDV Avantis International Small Cap Value ETF - 66.59 66.55 - 66.99 66.79 +0.29 0.44% 51,200
AVDX Avidxchange Holdings Inc - 23.00 22.00 - 23.27 22.01 -1.14 4.92% 1,488,791
AVEM Avantis Emerging Markets Equity ETF - 66.06 65.64 - 66.22 65.80 -0.21 0.32% 45,400
AVEO Aveo Pharmaceuticals - 6.53 6.41 - 6.66 6.66 +0.06 0.91% 124,100
AVES Avantis Emerging Markets Value ETF - 50.90 50.79 - 51.085 50.802 -0.053 0.10% 7,600
AVGO Broadcom Ltd - 514.742 513.02 - 521.38 515.41 +1.26 0.25% 1,333,411
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,631.82 1,624.20 - 1,633.67 1,631.82 +11.82 0.73% 3,758
AVGR Avinger Inc - 0.74 0.70 - 0.75 0.713 -0.042 5.56% 1,035,400
AVHIU Achari Ventures Holdings Corp. I - 10.06 10.06 - 10.09 10.074 +0.024 0.24% 118,900
AVID Avid Tech Inc - 30.05 28.85 - 30.11 28.93 -1.04 3.47% 180,236
AVIG Avantis Core Fixed Income ETF - 48.72 48.685 - 48.78 48.736 +0.066 0.14% 13,400
AVIR Atea Pharmaceuticals Inc - 12.12 11.73 - 12.77 12.73 -0.02 0.16% 4,286,771
AVIV Avantis International Large Cap Value ETF - 51.53 51.512 - 51.55 51.528 +0.186 0.36% 7,300
AVK Advent Claymore Convertible Securities - 19.13 19.05 - 19.32 19.26 +0.21 1.10% 77,898
AVLR Avalara Inc - 179.01 175.62 - 181.705 177.80 -1.34 0.75% 206,753
AVLV Avantis U.S. Large Cap Value ETF - 53.01 52.879 - 53.01 52.904 +0.094 0.18% 12,500
AVMU Avantis Core Municipal Fixed Income ETF - 49.64 49.62 - 49.65 49.63 -0.01 0.02% 1,100
AVNS Avanos Medical Inc - 32.62 32.10 - 32.66 32.45 -0.15 0.46% 166,444
AVNT Avient Corp - 52.72 51.65 - 53.73 53.46 +0.91 1.73% 315,664
AVNW Aviat Networks Inc - 29.76 29.11 - 29.76 29.24 -0.79 2.63% 132,461
AVO Mission Produce Inc - 18.67 18.587 - 18.96 18.78 +0.03 0.16% 54,620
AVPT Avepoint Inc Cl A - 8.506 8.21 - 8.54 8.51 -0.145 1.68% 694,241
AVPTW Avepoint Inc WT - 1.97 1.84 - 1.97 1.97 -0.01 0.51% 65,277
AVRE Avantis Real Estate ETF - 52.73 52.69 - 52.74 52.709 +0.276 0.53% 3,300
AVRO Avrobio Inc - 5.55 5.28 - 5.75 5.52 -0.02 0.36% 169,256
AVSF Avantis Short-Term Fixed Income ETF - 49.58 49.55 - 49.61 49.60 +0.01 0.02% 26,500
AVT Avnet Inc - 38.13 37.83 - 38.55 37.84 -0.21 0.55% 465,155
AVT-A Avantor Inc [Avtr/Pa] - 119.28 117.60 - 119.67 118.041 -1.099 0.92% 53,800
AVTE Aerovate Therapeutics Inc - 12.81 12.50 - 13.41 13.26 +0.25 1.92% 67,900
AVTR Avantor Inc - 38.81 38.005 - 38.85 38.42 -0.35 0.90% 3,754,122
AVTX Cerecor Inc - 2.18 2.10 - 2.18 2.18 -0.01 0.46% 246,000
AVUS Avantis U.S. Equity ETF - 77.91 77.75 - 78.17 77.91 +0.02 0.03% 55,100
AVUV Avantis U.S. Small Cap Value ETF - 79.83 79.36 - 80.28 79.99 +0.35 0.44% 243,000
AVXL Anavex Lf SC - 17.84 17.28 - 17.88 17.84 -0.14 0.78% 572,500
AVY Avery Dennison Corp - 217.47 213.39 - 219.99 217.50 +1.13 0.52% 275,370
AVYA Avaya Holdings Corp - 18.85 18.43 - 19.18 18.44 -0.32 1.71% 499,229
AWAY Etfmg Travel Tech ETF - 27.94 27.36 - 27.94 27.43 -0.57 2.04% 174,300
AWF Alliancebernstein Global High Income Fund - 12.30 12.25 - 12.34 12.29 -0.01 0.08% 120,519
AWH Aspira Womans Health Inc - 3.22 3.11 - 3.24 3.23 -0.03 0.92% 238,800
AWI Armstrong World Industries Inc - 100.29 98.83 - 102.03 101.46 +1.28 1.28% 228,738
AWK American Water Works - 173.93 173.84 - 176.465 175.81 +2.26 1.30% 508,518
AWP Aberdeen Global Premier Properties Fund - 6.48 6.44 - 6.54 6.52 +0.07 1.09% 141,365
AWR American States Water Company - 89.87 89.24 - 90.41 89.43 -0.04 0.04% 137,159
AWRE Aware Inc - 3.95 3.85 - 3.99 3.851 -0.149 3.72% 11,100
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 49.73 49.64 - 49.73 49.685 -0.02 0.04% 1,400
AWX Avalon Holdings Corp - 3.88 3.83 - 3.88 3.848 -0.012 0.31% 13,600
AWYX Etfmg 2X Daily Travel Tech ETF - 7.80 7.80 - 7.80 7.80 -0.05 0.64% 100
AX Axos Financial Inc - 53.22 52.92 - 53.699 53.17 +0.17 0.32% 172,487
AXDX Accelerate Diagnosti - 6.77 6.00 - 6.77 6.05 -0.65 9.70% 449,100
AXGN Axogen Inc - 14.60 14.19 - 14.81 14.21 -0.51 3.46% 73,900
AXH.U Industrial Human Capital Inc Units - 10.12 10.12 - 10.14 10.14 +0.02 0.20% 13,300
AXL American Axle & Manufacturing - 10.48 10.23 - 10.57 10.26 -0.18 1.72% 695,792
AXLA Axcella Health Inc - 2.82 2.75 - 2.82 2.75 -0.07 2.48% 45,000
AXNX Axonics Inc - 67.04 66.53 - 68.00 67.42 +0.26 0.39% 373,328
AXON Axon Enterprise Inc - 185.35 179.70 - 186.00 182.65 -1.95 1.06% 227,156
AXP American Express Company - 185.00 182.20 - 189.03 187.08 +9.61 5.42% 5,719,093
AXR Amrep Corp - 14.40 14.10 - 15.20 14.50 +0.07 0.49% 14,746
AXS Axis Capital Holdings - 52.57 51.76 - 52.82 52.02 -0.32 0.61% 336,170
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 25.20 25.166 - 25.26 25.25 +0.08 0.32% 32,100
AXSM Axsome Thera - 40.05 38.62 - 40.68 40.10 -0.72 1.76% 486,100
AXTA Axalta Coating Systems Ltd - 32.85 32.63 - 33.05 32.69 -0.13 0.40% 2,404,247
AXTI Axt Inc - 8.60 8.46 - 8.713 8.54 -0.12 1.39% 193,727
AXU Alexco Resource Corp - 1.82 1.82 - 1.94 1.88 +0.09 5.03% 912,300
AY Atlantica Yield Plc - 36.46 36.17 - 36.76 36.71 +0.35 0.96% 289,226
AYI Acuity Brands Inc - 205.52 203.55 - 207.39 204.65 -0.37 0.18% 202,314
AYLA Ayala Pharmaceuticals Inc - 9.80 9.40 - 10.39 9.73 -0.12 1.22% 12,700
AYRO Ayro Inc - 2.88 2.79 - 2.90 2.81 -0.10 3.44% 609,300
AYTU Aytu Biopharma Inc - 2.58 2.39 - 2.58 2.46 -0.10 3.91% 346,400
AYX Alteryx Inc - 74.25 72.71 - 76.85 72.77 -2.03 2.71% 440,385
AZAA Allianzim U.S. Large Cap Buffer10 Apr ETF - 28.784 28.784 - 28.784 28.784 -0.009 0.03% 100
AZAJ Allianzim U.S. Large Cap Buffer10 Jan ETF - 27.94 27.90 - 27.98 27.93 -0.012 0.04% 2,800
AZAL Allianzim U.S. Large Cap Buffer10 Jul ETF - 28.71 28.64 - 28.79 28.713 -0.016 0.06% 3,600
AZAO Allianzim U.S. Large Cap Buffer10 Oct ETF - 29.70 29.67 - 29.78 29.728 -0.016 0.05% 12,800
AZBA Allianzim U.S. Large Cap Buffer20 Apr ETF - 26.835 26.829 - 26.87 26.83 +0.003 0.01% 2,500
AZBJ Allianzim U.S. Large Cap Buffer20 Jan ETF - 26.48 26.44 - 26.51 26.47 -0.003 0.01% 9,200
AZBL Allianzim U.S. Large Cap Buffer20 Jul ETF - 26.86 26.86 - 26.905 26.905 -0.01 0.04% 100
AZBO Allianzim U.S. Large Cap Buffer20 Oct ETF - 27.56 27.31 - 27.56 27.376 -0.011 0.04% 22,200
AZEK The Azek Company Cl A - 36.49 36.36 - 37.12 36.84 +0.33 0.90% 1,014,153
AZN Astrazeneca Plc ADR - 61.89 61.68 - 62.06 61.79 +0.57 0.93% 3,992,919
AZO Autozone - 1,811.23 1,780.72 - 1,840.55 1,832.89 +25.21 1.39% 150,185
AZPN Aspen Technology - 159.93 156.33 - 161.265 157.00 -2.93 1.83% 303,034
AZRE Azure Power Global Ltd - 22.82 21.87 - 23.14 22.08 -0.83 3.62% 154,378
AZUL Azul S.A. ADR - 15.25 14.24 - 15.775 15.71 -0.17 1.07% 5,922,486
AZYO Aziyo Biologics Inc Cl A - 5.178 5.178 - 5.60 5.60 -0.15 2.61% 9,600
AZZ Azz Inc - 52.65 52.37 - 53.38 52.42 -0.27 0.51% 55,560

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

4496  5431  869  704 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 PHUN 8.74+7.21 
 MARK 2.17+1.26 
 PROG 2.96+0.46 
 FAMI 0.297-0.023 
 SNAP 55.14-19.97 
 CEI 1.44-0.18 
 CRTD 4.13+1.21 
 PBTS 1.32+0.12 
 DWAC 94.20+48.70 
 INTC 49.46-6.54