List Stock Names starting with: 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 Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | 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 | Top 10 Gainers | Name | Last | Change | BRK.A | 456,500.00 | +469.00 | NVR | 4,262.41 | +106.73 | PANW | 478.68 | +42.31 | DECK | 255.28 | +28.49 | CMG | 1,294.11 | +21.62 | MTD | 1,238.58 | +18.87 | EQIX | 651.79 | +16.70 | FICO | 395.42 | +16.70 | COKE | 508.41 | +16.36 | TPL | 1,372.30 | +15.82 | Top 10 Losers | Name | Last | Change | AZO | 1,771.68 | -117.71 | AVGOP | 1,649.70 | -60.30 | DE | 313.31 | -51.31 | TSLA | 663.90 | -45.52 | SEB | 3,792.43 | -44.87 | GOOGL | 2,178.16 | -29.52 | ORLY | 572.57 | -28.96 | GOOG | 2,186.26 | -28.65 | SHOP | 363.85 | -27.48 | BURL | 150.71 | -26.49 | |