List Stock Names starting with: Number of Stock(s): 1759 Click here to modify the Visible Columns. Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | A | Agilent Technologies | - | 118.79 | 116.70 - 119.76 | 119.21 | +0.65 | 0.55% | 1,119,700 | AA | Alcoa Corp | - | 44.88 | 43.35 - 45.83 | 44.78 | -0.80 | 1.76% | 6,634,800 | AAA | First Priority Clo Bond ETF | - | 24.29 | 24.29 - 24.30 | 24.30 | 0.00 | 0.00% | 100 | AAAU | GS Physical Gold ETF | - | 17.80 | 17.79 - 17.97 | 17.93 | -0.01 | 0.06% | 816,000 | AAC | Ares Acquisition Corp Cl A | - | 9.84 | 9.83 - 9.85 | 9.83 | 0.00 | 0.00% | 111,500 | AAC.U | Ares Acquisition Corp Units | - | 9.87 | 9.87 - 9.87 | 9.87 | +0.01 | 0.10% | 1,900 | AAC.W | Ares Acquisition Corp WT | - | 0.26 | 0.21 - 0.39 | 0.262 | +0.032 | 13.91% | 231,300 | AACG | Ata Creativity Global ADR | - | 1.06 | 1.06 - 1.08 | 1.06 | 0.00 | 0.00% | 7,800 | AACI | Armada Acquisition Corp I | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | AACIU | Armada Acquisition Corp I | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | AACIW | Armada Acquisition Corp I WT | - | 0.26 | 0.26 - 0.26 | 0.26 | -0.01 | 3.70% | 300 | AADI | Aadi Biosciences Inc | - | 12.36 | 12.26 - 12.85 | 12.77 | +0.45 | 3.65% | 58,900 | AADR | Advisorshares Dorsey Wright ETF | - | 48.12 | 47.35 - 48.57 | 48.57 | -0.02 | 0.04% | 4,300 | AAI-B | Arlington Asset Investment Corp [Aaic/Pb] | - | 21.00 | 0.00 - 0.00 | 21.00 | 0.00 | 0.00% | 0 | AAI-C | Arlington Asset Investment Corp [Aaic/Pc] | - | 22.00 | 21.85 - 22.00 | 21.85 | -0.15 | 0.68% | 1,600 | AAIC | Arlington Asset Investment Corp | - | 3.28 | 3.16 - 3.29 | 3.16 | -0.09 | 2.77% | 79,900 | AAIN | Arlington Asset Investment Corp 6.000% | - | 23.94 | 23.939 - 23.939 | 23.939 | +0.104 | 0.44% | 345 | AAL | American Airlines Gp | - | 12.78 | 12.52 - 13.18 | 13.13 | +0.45 | 3.55% | 34,110,300 | AAM-A | Apollo Asset Management Inc [Aam/Pa] | - | 24.09 | 24.01 - 24.42 | 24.42 | +0.36 | 1.50% | 5,800 | AAM-B | Apollo Asset Management Inc [Aam/Pb] | - | 24.92 | 24.86 - 25.21 | 25.20 | +0.18 | 0.72% | 7,100 | AAMC | Altisource Asset Management Corp Com | - | 9.323 | 9.32 - 10.25 | 9.99 | -0.259 | 2.53% | 15,600 | AAME | Atlantic Amer Cp | - | 2.595 | 2.54 - 2.631 | 2.54 | -0.13 | 4.87% | 1,200 | AAN | Aarons Holdings Company | - | 14.46 | 14.17 - 14.84 | 14.75 | +0.20 | 1.37% | 218,400 | AAOI | Applied Optoelect | - | 1.55 | 1.509 - 1.572 | 1.56 | +0.01 | 0.65% | 201,600 | AAON | Aaon Inc | - | 54.41 | 53.99 - 55.86 | 55.77 | +1.01 | 1.84% | 240,100 | AAP | Advance Auto Parts Inc | - | 173.40 | 172.13 - 177.66 | 173.64 | +0.55 | 0.32% | 784,400 | AAPL | Apple Inc | - | 136.04 | 135.66 - 139.04 | 138.93 | +2.21 | 1.62% | 71,051,500 | AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | - | 0.165 | 0.165 - 0.165 | 0.165 | +0.004 | 2.48% | 200 | AAQC | Accelerate Acquisition Corp Cl A | - | 9.77 | 9.76 - 9.78 | 9.77 | +0.01 | 0.10% | 12,100 | AAT | American Assets Trust | - | 29.55 | 29.12 - 30.22 | 30.18 | +0.48 | 1.62% | 174,300 | AATC | Autoscope Technologies Corp | - | 5.40 | 5.33 - 5.52 | 5.36 | -0.10 | 1.83% | 21,500 | AAU | Almaden Minerals | - | 0.218 | 0.218 - 0.24 | 0.228 | +0.004 | 1.79% | 420,100 | AAWW | Atlas Air Ww | - | 61.09 | 59.95 - 62.08 | 61.42 | -0.29 | 0.47% | 346,100 | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 68.37 | 67.96 - 68.74 | 68.69 | -0.51 | 0.74% | 855,100 | AB | Alliancebernstein Holding LP | - | 41.50 | 41.09 - 42.24 | 42.15 | +0.57 | 1.37% | 201,600 | ABB | Abb Ltd ADR | - | 26.33 | 26.11 - 26.63 | 26.61 | -0.12 | 0.45% | 2,282,600 | ABBV | Abbvie Inc | - | 153.08 | 151.459 - 153.86 | 153.80 | +0.64 | 0.42% | 4,619,900 | ABC | Amerisourcebergen Corp | - | 141.85 | 139.30 - 143.467 | 143.14 | +1.66 | 1.17% | 985,300 | ABCB | Ameris Bancorp | - | 39.87 | 39.68 - 41.08 | 40.84 | +0.66 | 1.64% | 454,500 | ABCL | Abcellera Biologics Inc | - | 10.61 | 10.43 - 10.92 | 10.64 | -0.01 | 0.09% | 1,979,900 | ABCM | Abcam Plc ADR | - | 14.34 | 14.27 - 14.72 | 14.68 | +0.22 | 1.52% | 128,200 | ABEO | Abeona Therapeutics | - | 0.202 | 0.185 - 0.205 | 0.192 | -0.016 | 7.69% | 2,831,300 | ABEQ | Absolute Core Strategy ETF | - | 26.84 | 26.84 - 27.25 | 27.25 | +0.417 | 1.55% | 12,400 | ABEV | Ambev S.A. ADR | - | 2.48 | 2.47 - 2.57 | 2.56 | +0.05 | 1.99% | 21,925,600 | ABG | Asbury Automotive Group Inc | - | 168.66 | 167.64 - 174.98 | 173.28 | +3.94 | 2.33% | 109,800 | ABGI | Abg Acquisition Corp I Cl A | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | ABIO | Arca Biopharma Inc | - | 2.45 | 2.40 - 2.49 | 2.48 | -0.01 | 0.40% | 43,700 | ABM | ABM Industries Inc | - | 43.17 | 41.87 - 43.88 | 43.20 | -0.22 | 0.51% | 283,200 | ABMD | Abiomed Inc | - | 246.42 | 244.66 - 254.82 | 254.56 | +7.05 | 2.85% | 218,300 | ABNB | Airbnb Inc Cl A | - | 89.09 | 87.43 - 91.46 | 91.41 | +2.33 | 2.62% | 5,995,400 | ABOS | Acumen Pharmaceuticals Inc | - | 4.71 | 4.40 - 5.023 | 4.71 | +0.01 | 0.21% | 114,000 | ABR | Arbor Realty Trust | - | 13.03 | 13.03 - 13.49 | 13.47 | +0.36 | 2.75% | 1,660,000 | ABR-D | Arbor Realty Trust Inc | - | 20.51 | 20.35 - 20.65 | 20.59 | +0.08 | 0.39% | 3,000 | ABR-E | Arbor Realty Trust Inc | - | 20.61 | 20.47 - 20.613 | 20.48 | +0.53 | 2.66% | 1,000 | ABR-F | Arbor Realty Trust Inc | - | 20.66 | 20.66 - 20.77 | 20.77 | +0.37 | 1.81% | 1,900 | ABSI | Absci Corp | - | 3.31 | 3.28 - 3.445 | 3.33 | +0.01 | 0.30% | 163,200 | ABST | Absolute Software Cp | - | 8.62 | 8.30 - 8.72 | 8.48 | -0.17 | 1.97% | 35,600 | ABT | Abbott Laboratories | - | 108.21 | 107.65 - 110.47 | 110.22 | +1.57 | 1.45% | 3,291,600 | ABTX | Allegiance Banc CS | - | 37.63 | 37.55 - 39.095 | 38.90 | +1.14 | 3.02% | 79,700 | ABUS | Arbutus Biopharma Cp | - | 2.69 | 2.69 - 2.82 | 2.80 | +0.09 | 3.32% | 716,100 | ABVC | Abvc Biopharma Inc | - | 1.05 | 0.95 - 1.07 | 1.01 | -0.05 | 4.72% | 82,800 | AC | Associated Capital Group Inc | - | 36.00 | 35.49 - 38.243 | 36.64 | +0.81 | 2.26% | 10,700 | ACA | Arcosa Inc | - | 46.03 | 44.94 - 46.99 | 46.31 | -0.12 | 0.26% | 145,400 | ACA.U | Athena Consumer Acquisition Corp [Acaq.U] | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | ACA.W | Athena Consumer Acquisition Corp [Acaq/W] | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | ACAB | Atlantic Coastal Acquisition Corp II Cl A | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | ACABU | Atlantic Coastal Acquisition Corp II | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | ACABW | Atlantic Coastal Acquisition Corp II WT | - | 0.099 | 0.00 - 0.00 | 0.099 | 0.00 | 0.00% | 0 | ACACU | Acri Capital Acquisition Corp | - | 10.00 | 10.00 - 10.00 | 10.00 | 0.00 | 0.00% | 200 | ACAD | Acadia Pharmaceutica | - | 14.06 | 13.98 - 14.50 | 14.37 | +0.28 | 1.99% | 1,576,000 | ACAH | Atlantic Coastal Acquisition Corp Cl A | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | ACAHU | Atlantic Coastal Acquisition Corp | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | ACAHW | Atlantic Coastal Acquisition Corp WT | - | 0.063 | 0.00 - 0.00 | 0.063 | 0.00 | 0.00% | 0 | ACAQ | Athena Consumer Acquisition Corp Cl A | - | 10.00 | 9.99 - 10.02 | 10.005 | -0.015 | 0.15% | 15,100 | ACAX | Alset Capital Acquisition Cl A | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | ACAXR | Alset Capital Acquisition Right | - | 0.10 | 0.10 - 0.10 | 0.10 | +0.01 | 11.11% | 20,000 | ACAXU | Alset Capital Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | ACAXW | Alset Capital Acquisition WT | - | 0.075 | 0.07 - 0.08 | 0.07 | -0.01 | 12.50% | 12,300 | ACB | Aurora Cannabis Inc | - | 1.33 | 1.30 - 1.38 | 1.35 | +0.03 | 2.27% | 4,668,600 | ACBA | Ace Global Business Acquisition Ltd | - | 10.31 | 10.30 - 10.31 | 10.30 | 0.00 | 0.00% | 9,900 | ACBAU | Ace Global Business Acquisition Ltd | - | 10.28 | 0.00 - 0.00 | 10.28 | 0.00 | 0.00% | 0 | ACBAW | Ace Global Business Acquisition WT | - | 0.04 | 0.04 - 0.04 | 0.04 | -0.001 | 2.44% | 19,700 | ACC | American Campus Communities Inc | - | 64.48 | 64.39 - 64.80 | 64.74 | +0.27 | 0.42% | 1,347,000 | ACCD | Accolade Inc | - | 7.55 | 7.42 - 9.56 | 9.53 | +2.13 | 28.78% | 5,061,700 | ACCO | Acco Brands Corp | - | 6.53 | 6.42 - 6.604 | 6.57 | +0.04 | 0.61% | 440,000 | ACD.U | Ascendant Digital Acquisition III [Acdi.U] | - | 10.06 | 0.00 - 0.00 | 10.06 | 0.00 | 0.00% | 0 | ACD.W | Ascendant Digital Acquisition III WT [Acdi/W] | - | 0.13 | 0.00 - 0.00 | 0.13 | 0.00 | 0.00% | 0 | ACDI | Ascendant Digital Acquisition III Cl A | - | 10.01 | 10.01 - 10.01 | 10.01 | 0.00 | 0.00% | 101 | ACEL | Accel Entertainment Inc | - | 10.61 | 10.44 - 11.17 | 11.14 | +0.52 | 4.90% | 326,000 | ACER | Acer Therapeutics Inc | - | 1.26 | 1.20 - 1.28 | 1.28 | +0.02 | 1.59% | 15,300 | ACES | Alps Clean Energy ETF | - | 48.46 | 48.07 - 49.18 | 48.84 | +0.22 | 0.45% | 107,000 | ACET | Adicet Bio Inc | - | 14.60 | 14.54 - 14.98 | 14.68 | +0.08 | 0.55% | 288,900 | ACEV | Ace Convergence Acquisition Corp Cl A | - | 10.15 | 10.15 - 10.17 | 10.16 | +0.01 | 0.10% | 23,500 | ACEVU | Ace Convergence Acquisition Corp | - | 10.17 | 0.00 - 0.00 | 10.17 | 0.00 | 0.00% | 0 | ACEVW | Ace Convergence Acquisition Corp WT | - | 0.065 | 0.065 - 0.08 | 0.075 | -0.005 | 6.25% | 16,800 | ACGL | Arch Capital Grp Ltd | - | 45.23 | 44.97 - 46.189 | 45.95 | +0.46 | 1.01% | 962,800 | ACGLN | Arch Capital Group Ltd | - | 19.37 | 19.179 - 19.74 | 19.43 | +0.18 | 0.94% | 14,100 | ACGLO | Arch Capital Group Ltd ADR | - | 22.86 | 22.76 - 23.08 | 22.85 | 0.00 | 0.00% | 8,800 | ACH | Aluminum Corp of China Ltd ADR | - | 9.34 | 9.08 - 9.60 | 9.54 | +0.03 | 0.32% | 39,300 | ACH.W | Archer Aviation Inc WT [Achr.W] | - | 0.51 | 0.45 - 0.54 | 0.53 | -0.04 | 7.02% | 48,700 | ACHC | Acadia Healthcr Company | - | 67.34 | 66.89 - 71.67 | 71.58 | +3.95 | 5.84% | 525,500 | ACHL | Achilles Therapeutics Plc | - | 2.50 | 2.41 - 2.66 | 2.49 | -0.03 | 1.19% | 7,900 | ACHR | Archer Aviation Inc | - | 3.05 | 2.77 - 3.10 | 2.89 | -0.19 | 6.17% | 1,882,000 | ACHV | Achieve Life Sciences Inc | - | 4.97 | 4.91 - 5.00 | 4.91 | +0.03 | 0.61% | 20,800 | ACI | Albertsons Companies Inc Cl A | - | 26.81 | 26.77 - 27.57 | 27.56 | +0.84 | 3.14% | 4,612,800 | ACI.S | Atlas Crest Investment Corp II [Acii.U] | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | ACI.T | Atlas Crest Investment Corp II WT [Acii/W] | - | 0.14 | 0.14 - 0.14 | 0.14 | 0.00 | 0.00% | 3,200 | ACII | Atlas Crest Investment Corp II Cl A | - | 9.82 | 9.80 - 9.83 | 9.82 | +0.01 | 0.10% | 70,700 | ACIO | Aptus Collared Income Opportunity ETF | - | 28.61 | 28.61 - 29.00 | 28.956 | +0.126 | 0.44% | 14,500 | ACIU | AC Immune S.A. | - | 3.61 | 3.31 - 3.61 | 3.37 | -0.24 | 6.65% | 16,900 | ACIW | Aci Worldwide Inc | - | 26.11 | 25.66 - 26.33 | 25.87 | -0.02 | 0.08% | 565,600 | ACKIU | Ackrell Spac Partners I Co. Units | - | 10.30 | 10.30 - 10.30 | 10.30 | +0.02 | 0.19% | 100 | ACKIW | Ackrell Spac Partners I Co. WT | - | 0.10 | 0.10 - 0.11 | 0.11 | +0.01 | 10.00% | 26,400 | ACLS | Axcelis Tech Inc | - | 53.60 | 47.67 - 54.065 | 47.95 | -6.89 | 12.56% | 948,600 | ACLX | Arcellx Inc | - | 17.95 | 17.95 - 18.92 | 18.60 | +0.52 | 2.88% | 79,800 | ACM | Aecom Technology Corp | - | 64.81 | 63.66 - 65.90 | 65.59 | +0.37 | 0.57% | 623,300 | ACMR | Acm Research Inc | - | 16.74 | 15.50 - 16.90 | 15.54 | -1.29 | 7.66% | 745,200 | ACN | Accenture Plc | - | 277.58 | 276.28 - 282.37 | 280.65 | +3.00 | 1.08% | 2,400,100 | ACNB | Acnb Corp | - | 29.36 | 29.24 - 29.86 | 29.78 | +0.09 | 0.30% | 15,100 | ACON | Aclarion Inc | - | 0.92 | 0.86 - 0.93 | 0.92 | +0.006 | 0.66% | 40,300 | ACONW | Aclarion Inc WT | - | 0.36 | 0.00 - 0.00 | 0.36 | 0.00 | 0.00% | 0 | ACOR | Acorda Therapeutics | - | 0.452 | 0.45 - 0.485 | 0.481 | +0.015 | 3.22% | 205,100 | ACP | Aberdeen Income Credit Strategies | - | 7.53 | 7.50 - 7.60 | 7.60 | +0.01 | 0.13% | 106,700 | ACP-A | Aberdeen Income Credit Strategies Fund | - | 22.69 | 22.13 - 22.75 | 22.60 | -0.16 | 0.70% | 10,800 | ACQR | Independence Holdings Corp Cl A | - | 9.80 | 9.80 - 9.82 | 9.80 | 0.00 | 0.00% | 50,900 | ACQRU | Independence Holdings Corp Units | - | 9.77 | 9.76 - 9.79 | 9.77 | -0.06 | 0.61% | 7,700 | ACQRW | Independence Holdings Corp WT | - | 0.21 | 0.00 - 0.00 | 0.21 | 0.00 | 0.00% | 0 | ACR | Acres Commercial Realty Corp | - | 8.29 | 8.10 - 8.70 | 8.65 | +0.49 | 6.00% | 7,500 | ACR-C | Acres Commercial Realty Corp Pfd | - | 20.45 | 19.90 - 20.45 | 20.25 | -0.10 | 0.49% | 17,700 | ACR-D | Acres Commercial Realty Corp | - | 19.24 | 19.215 - 19.48 | 19.31 | +0.07 | 0.36% | 3,400 | ACR.U | Acropolis Infrastructure Acquisition [Acro.U] | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | ACR.W | Acropolis Infrastructure Acquisition WT [Acro/W] | - | 0.20 | 0.00 - 0.00 | 0.20 | 0.00 | 0.00% | 0 | ACRE | Ares Commercial Real Estate Cor | - | 12.15 | 11.931 - 12.69 | 12.65 | +0.42 | 3.43% | 732,800 | ACRO | Acropolis Infrastructure Acquisition Corp Cl A | - | 9.68 | 9.66 - 9.69 | 9.69 | +0.02 | 0.21% | 10,600 | ACRS | Aclaris Therapts | - | 13.89 | 13.60 - 14.00 | 13.83 | -0.13 | 0.93% | 214,900 | ACRX | Acelrx Pharmaceutica | - | 0.258 | 0.25 - 0.28 | 0.258 | +0.014 | 5.74% | 1,659,100 | ACSI | American Customer Satisfaction Core Alpha ETF | - | 42.673 | 42.673 - 42.673 | 42.673 | +0.688 | 1.64% | 100 | ACST | Acasti Pharma | - | 0.86 | 0.82 - 0.87 | 0.831 | -0.027 | 3.15% | 43,800 | ACT | Enact Holdings Inc | - | 21.37 | 20.71 - 21.725 | 21.72 | +0.24 | 1.12% | 161,100 | ACTD | Arclight Clean Transition Corp II Cl A | - | 9.96 | 9.94 - 9.96 | 9.955 | +0.005 | 0.05% | 173,500 | ACTDU | Arclight Clean Transition Corp II | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | ACTDW | Arclight Clean Transition Corp II WT | - | 1.05 | 0.925 - 1.05 | 0.93 | -0.12 | 11.43% | 58,300 | ACTG | Acacia Res-Acacia | - | 4.98 | 4.505 - 5.07 | 4.53 | -0.51 | 10.12% | 1,037,600 | ACTV | Leadershares Activist Leaders ETF | - | 30.69 | 30.45 - 30.83 | 30.826 | +0.416 | 1.37% | 4,300 | ACU | Acme United Corp | - | 31.60 | 31.22 - 31.97 | 31.90 | +0.23 | 0.73% | 7,700 | ACV | Allianzgi Diversified Income & | - | 19.69 | 19.04 - 20.34 | 20.34 | +0.82 | 4.20% | 56,300 | ACVA | Acv Auctions Inc Cl A | - | 6.56 | 6.24 - 6.605 | 6.49 | -0.05 | 0.76% | 1,714,300 | ACVF | American Conservative Values ETF | - | 28.44 | 28.44 - 28.863 | 28.863 | +0.312 | 1.09% | 800 | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 30.97 | 30.75 - 31.205 | 31.205 | +0.145 | 0.47% | 4,900 | ACWI | ACWI Ishares MSCI ETF | - | 83.50 | 82.93 - 84.55 | 84.48 | +0.59 | 0.70% | 3,230,700 | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 94.56 | 94.56 - 95.826 | 95.77 | +1.27 | 1.34% | 187,400 | ACWX | ACWI Ex US Ishares MSCI ETF | - | 44.45 | 44.23 - 44.97 | 44.97 | -0.03 | 0.07% | 1,634,700 | ACXP | Acurx Pharmaceuticals Inc | - | 3.82 | 3.628 - 3.82 | 3.75 | -0.04 | 1.06% | 10,500 | ADAG | Adagene Inc ADR | - | 2.02 | 1.96 - 2.11 | 1.99 | -0.076 | 3.68% | 80,700 | ADAL | Anthemis Digital Acquisitions I Corp Cl A | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | ADALU | Anthemis Digital Acquisitions I Corp | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | ADALW | Anthemis Digital Acquisitions I Corp WT | - | 0.13 | 0.00 - 0.00 | 0.13 | 0.00 | 0.00% | 0 | ADAP | Adaptimmune Ther ADR | - | 1.70 | 1.61 - 1.75 | 1.65 | -0.05 | 2.94% | 403,700 | ADBE | Adobe Systems Inc | - | 364.17 | 359.07 - 369.529 | 368.48 | +2.42 | 0.66% | 2,471,700 | ADC | Agree Realty Corp | - | 71.77 | 71.51 - 73.76 | 73.53 | +1.40 | 1.94% | 881,000 | ADC-A | Agree Realty Corp | - | 18.09 | 18.01 - 18.43 | 18.05 | 0.00 | 0.00% | 19,100 | ADCT | Adc Therapeutics Sa | - | 7.97 | 7.39 - 8.83 | 8.54 | +0.59 | 7.42% | 334,100 | ADE.U | Adit Edtech Acquisition Corp [Adex.U] | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | - | 0.057 | 0.05 - 0.057 | 0.05 | 0.00 | 0.00% | 6,100 | ADER | 26 Capital Acquisition Corp Cl A | - | 9.815 | 9.81 - 9.825 | 9.82 | +0.01 | 0.10% | 40,600 | ADERU | 26 Capital Acquisition Corp | - | 9.96 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | ADERW | 26 Capital Acquisition Corp WT | - | 0.30 | 0.00 - 0.00 | 0.30 | 0.00 | 0.00% | 0 | ADES | Advanced Emissions Solutions Inc | - | 4.65 | 4.60 - 4.76 | 4.65 | -0.04 | 0.85% | 41,800 | ADEX | Adit Edtech Acquisition Corp | - | 9.82 | 9.82 - 9.84 | 9.84 | +0.01 | 0.10% | 112,741 | ADFI | Anfield Dynamic Fixed Income ETF | - | 8.83 | 8.50 - 8.83 | 8.577 | +0.067 | 0.79% | 14,200 | ADGI | Adagio Therapeutics Inc | - | 3.32 | 3.27 - 3.52 | 3.50 | +0.22 | 6.71% | 469,200 | ADI | Analog Devices | - | 143.93 | 140.52 - 145.10 | 142.91 | -3.18 | 2.18% | 3,175,000 | ADIL | Adial Pharmaceuticals Inc | - | 1.34 | 1.19 - 1.34 | 1.20 | -0.14 | 10.45% | 274,800 | ADILW | Adial Pharmaceuticals Inc WT | - | 0.30 | 0.00 - 0.00 | 0.30 | 0.00 | 0.00% | 0 | ADIV | Smartetfs Asia Pacific Dividend Builder ETF | - | 14.053 | 14.053 - 14.053 | 14.053 | -0.134 | 0.94% | 100 | ADM | Archer Daniels Midland | - | 77.51 | 74.88 - 77.76 | 76.41 | -1.19 | 1.53% | 2,603,600 | ADMA | Adma Biologics | - | 2.00 | 1.96 - 2.05 | 2.03 | +0.05 | 2.53% | 1,769,300 | ADME | Aptus Drawdown Managed Equity ETF | - | 34.47 | 34.32 - 34.72 | 34.70 | +0.18 | 0.52% | 7,300 | ADMP | Adamis Pharmaceuticl | - | 0.49 | 0.48 - 0.52 | 0.50 | -0.001 | 0.20% | 560,000 | ADN | Advent Technologies Hldg Inc | - | 2.45 | 2.31 - 2.54 | 2.34 | -0.18 | 7.14% | 2,269,200 | ADNT | Adient Plc | - | 29.45 | 28.87 - 30.85 | 30.02 | +0.39 | 1.32% | 634,800 | ADNWW | Advent Technologies Hldg Inc WT | - | 0.44 | 0.40 - 0.463 | 0.423 | -0.007 | 1.63% | 13,400 | ADOC | Edoc Acquisition Corp Cl A | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | ADOCR | Edoc Acquisition Corp Right | - | 0.181 | 0.00 - 0.00 | 0.181 | 0.00 | 0.00% | 0 | ADOCW | Edoc Acquisition Corp WT | - | 0.03 | 0.03 - 0.03 | 0.03 | 0.00 | 0.00% | 500 | ADP | Automatic Data Procs | - | 209.94 | 209.10 - 213.52 | 213.23 | +3.19 | 1.52% | 1,552,900 | ADPT | Adaptive Biotechnologies Corp | - | 8.07 | 7.96 - 8.52 | 8.42 | +0.33 | 4.08% | 973,700 | ADR.S | Ault Disruptive Technologies Corp [Adrt.U] | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | ADR.T | Ault Disruptive Technologies Corp WT [Adrt/W] | - | 0.08 | 0.06 - 0.08 | 0.06 | -0.04 | 40.00% | 3,600 | ADR.U | Adara Acquisition Corp [Adra.U] | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | ADR.W | Adara Acquisition Corp WT [Adra/W] | - | 0.17 | 0.12 - 0.18 | 0.18 | 0.00 | 0.00% | 12,500 | ADRA | Adara Acquisition Corp Cl A | - | 9.88 | 9.88 - 9.895 | 9.895 | +0.005 | 0.05% | 26,000 | ADRE | Bldrs Emerging Markets 50 ADR ETF | - | 38.52 | 38.10 - 38.75 | 38.75 | -0.16 | 0.41% | 7,800 | ADRT | Ault Disruptive Technologies Corp | - | 10.02 | 9.98 - 10.02 | 9.98 | -0.04 | 0.40% | 400 | ADSE | Ads-Tec Energy Plc | - | 6.80 | 6.65 - 7.70 | 7.58 | +0.94 | 14.16% | 182,700 | ADSEW | Ads-Tec Energy Plc WT | - | 0.61 | 0.61 - 0.697 | 0.697 | +0.043 | 6.57% | 7,800 | ADSK | Autodesk Inc | - | 172.78 | 170.48 - 174.62 | 173.86 | +1.90 | 1.10% | 1,203,100 | ADT | ADT Inc | - | 6.12 | 6.10 - 6.31 | 6.29 | +0.14 | 2.28% | 1,554,600 | ADTH | Adtheorent Holding CO Inc | - | 3.04 | 2.77 - 3.06 | 3.02 | -0.07 | 2.27% | 305,100 | ADTHW | Adtheorent Holding CO Inc WT | - | 0.35 | 0.35 - 0.39 | 0.39 | -0.04 | 9.30% | 1,300 | ADTN | Adtran Inc | - | 17.50 | 17.42 - 18.26 | 18.18 | +0.65 | 3.71% | 339,900 | ADTX | Aditxt Inc | - | 0.145 | 0.14 - 0.16 | 0.146 | +0.003 | 2.10% | 5,402,500 | ADUS | Addus Homecare Corp | - | 82.62 | 81.46 - 84.77 | 84.62 | +1.34 | 1.61% | 85,500 | ADV | Advantage Solutions Inc | - | 3.76 | 3.76 - 3.96 | 3.93 | +0.13 | 3.42% | 428,500 | ADVM | Adverum Biotechnlgs | - | 1.19 | 1.13 - 1.19 | 1.18 | -0.02 | 1.67% | 574,800 | ADVWW | Advantage Solutions Inc WT | - | 1.91 | 0.22 - 0.265 | 0.25 | +0.02 | 8.70% | 29 | ADX | Adams Diversified Equity Fund | - | 15.35 | 15.17 - 15.56 | 15.52 | +0.18 | 1.17% | 71,300 | ADXN | Addex Therapeutics Ltd ADR | - | 1.21 | 1.12 - 1.22 | 1.19 | +0.04 | 3.48% | 62,400 | AE | Adams Resources & Energy | - | 31.65 | 31.35 - 32.25 | 31.35 | -0.84 | 2.61% | 5,900 | AEAC | Authentic Equity Acquisition Corp Cl A | - | 9.84 | 9.84 - 9.85 | 9.845 | -0.005 | 0.05% | 2,500 | AEACU | Authentic Equity Acquisition Corp | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | AEACW | Authentic Equity Acquisition Corp WT | - | 0.10 | 0.00 - 0.00 | 0.10 | 0.00 | 0.00% | 0 | AEAE | Altenergy Acquisition Corp Cl A | - | 9.93 | 9.93 - 9.93 | 9.93 | 0.00 | 0.00% | 200 | AEAEU | Altenergy Acquisition Corp | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | AEAEW | Altenergy Acquisition Corp WT | - | 0.15 | 0.13 - 0.15 | 0.13 | -0.038 | 22.62% | 6,600 | AEE | Ameren Corp | - | 90.72 | 90.35 - 92.41 | 92.19 | +1.83 | 2.03% | 2,232,100 | AEF | Aberdeen EM Equity Income Fund Inc | - | 5.50 | 5.39 - 5.62 | 5.53 | +0.01 | 0.18% | 43,800 | AEFC | Aegon Funding Company Llc 5.10% | - | 21.07 | 20.82 - 21.77 | 21.71 | +0.71 | 3.38% | 47,200 | AEG | Aegon N.V. ADR | - | 4.46 | 4.37 - 4.51 | 4.49 | +0.11 | 2.51% | 3,892,400 | AEHA | Aesther Healthcare Acquisition Corp Cl A | - | 10.11 | 0.00 - 0.00 | 10.11 | 0.00 | 0.00% | 0 | AEHAU | Aesther Healthcare Acquisition Corp Units | - | 10.14 | 0.00 - 0.00 | 10.14 | 0.00 | 0.00% | 0 | AEHAW | Aesther Healthcare Acquisition Corp WT | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | AEHL | Antelope Enterprise Hldg Ltd | - | 1.048 | 1.00 - 1.08 | 1.077 | +0.02 | 1.89% | 35,800 | AEHR | Aehr Test Systems | - | 7.38 | 6.79 - 7.44 | 6.94 | -0.56 | 7.47% | 434,800 | AEI | Alset Ehome Intl Inc | - | 0.303 | 0.283 - 0.31 | 0.285 | -0.009 | 3.06% | 443,100 | AEIS | Advanced Energy | - | 72.45 | 68.56 - 72.45 | 69.35 | -3.63 | 4.97% | 253,200 | AEL | American Equity Investment Life | - | 36.34 | 35.67 - 37.49 | 37.36 | +0.79 | 2.16% | 465,800 | AEL-A | American Equity Investment Life Holding Co. 5.95 | - | 22.79 | 22.79 - 23.19 | 23.14 | +0.35 | 1.54% | 20,300 | AEL-B | American Equity Investment Life Holding Co. | - | 23.91 | 23.91 - 24.271 | 24.21 | +0.41 | 1.72% | 28,100 | AEM | Agnico-Eagle Mines Ltd | - | 45.14 | 44.88 - 47.63 | 47.41 | +1.65 | 3.61% | 2,368,800 | AEMB | American Century Emerging Markets Bond ETF | - | 38.14 | 38.06 - 38.14 | 38.135 | +0.248 | 0.65% | 600 | AEMD | Aethlon Medical | - | 1.09 | 1.05 - 1.14 | 1.05 | -0.07 | 6.25% | 889,600 | AENZ | Aenza S.A.A. ADR | - | 1.27 | 1.20 - 1.27 | 1.27 | +0.07 | 5.83% | 300 | AEO | American Eagle Outfitters | - | 11.10 | 10.98 - 11.46 | 11.43 | +0.25 | 2.24% | 5,539,600 | AEP | American Electric Power Company | - | 96.00 | 95.39 - 98.02 | 97.95 | +2.01 | 2.10% | 2,833,600 | AEPPZ | American Electric Power Company | - | 54.405 | 54.21 - 55.03 | 55.03 | +1.03 | 1.91% | 3,900 | AER | Aercap Holdings N.V. | - | 40.85 | 40.31 - 42.02 | 41.23 | +0.29 | 0.71% | 956,500 | AERC | Aeroclean Technologies Inc | - | 13.10 | 11.10 - 14.25 | 12.31 | -0.79 | 6.03% | 3,269,700 | AERI | Aerie Pharmaceuticals | - | 7.51 | 7.41 - 8.415 | 8.36 | +0.86 | 11.47% | 641,100 | AES | The Aes Corp | - | 21.01 | 20.99 - 21.525 | 21.48 | +0.47 | 2.24% | 4,741,800 | AESC | Aes Corp | - | 86.05 | 84.35 - 87.996 | 87.996 | +1.666 | 1.93% | 34,400 | AESE | Allied Esports Entertainment Inc | - | 1.42 | 1.42 - 1.49 | 1.42 | -0.01 | 0.70% | 69,600 | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 11.07 | 11.01 - 11.19 | 11.18 | +0.09 | 0.81% | 24,500 | AEV.W | Aeva Technologies Inc WT [Aeva/S] | - | 0.45 | 0.42 - 0.48 | 0.48 | -0.01 | 2.04% | 9,800 | AEVA | Aeva Technologies Inc | - | 3.13 | 2.96 - 3.18 | 3.08 | -0.05 | 1.60% | 683,100 | AEY | Addvantage Techs Group | - | 1.23 | 1.23 - 1.30 | 1.28 | +0.02 | 1.59% | 15,400 | AEYE | Audioeye Inc | - | 6.01 | 6.01 - 6.22 | 6.12 | +0.11 | 1.83% | 10,300 | AEZS | Aeterna Zentaris | - | 0.201 | 0.201 - 0.239 | 0.216 | +0.019 | 9.64% | 1,370,500 | AFAC | Arena Fortify Acquisition Corp Cl A | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | AFACU | Arena Fortify Acquisition Corp | - | 9.98 | 9.97 - 10.08 | 10.08 | +0.05 | 0.50% | 1,000 | AFACW | Arena Fortify Acquisition Corp WT | - | 0.10 | 0.00 - 0.00 | 0.10 | 0.00 | 0.00% | 0 | AFAQ | Af Acquisition Corp | - | 9.78 | 9.78 - 9.78 | 9.78 | +0.03 | 0.31% | 100 | AFAQU | Af Acquisition Corp Units | - | 9.74 | 0.00 - 0.00 | 9.74 | 0.00 | 0.00% | 0 | AFAQW | Af Acquisition Corp WT | - | 0.143 | 0.08 - 0.15 | 0.103 | -0.037 | 26.43% | 53,400 | AFAR | Aura Fat Projects Acquisition Corp Cl A | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | AFARU | Aura Fat Projects Acquisition Corp | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | AFARW | Aura Fat Projects Acquisition Corp WT | - | 0.076 | 0.075 - 0.076 | 0.075 | -0.001 | 1.32% | 31,200 | AFB | Alliance National Municipal | - | 11.58 | 11.33 - 11.72 | 11.62 | +0.05 | 0.43% | 39,000 | AFBI | Affinity Bancshares Inc | - | 14.85 | 14.85 - 14.85 | 14.85 | 0.00 | 0.00% | 500 | AFCG | Afc Gamma Inc | - | 15.33 | 15.19 - 15.81 | 15.72 | +0.39 | 2.54% | 92,600 | AFG | American Financial Group | - | 139.11 | 138.47 - 143.32 | 142.60 | +3.79 | 2.73% | 396,100 | AFGB | American Financial Group Inc 5.875% | - | 24.69 | 24.43 - 24.97 | 24.69 | +0.15 | 0.61% | 3,400 | AFGC | American Financial Group Inc 5.125% | - | 22.22 | 22.02 - 22.98 | 22.23 | +0.16 | 0.72% | 5,000 | AFGD | American Financial Group Inc 5.625% | - | 23.31 | 23.17 - 23.61 | 23.595 | +0.235 | 1.01% | 2,300 | AFGE | American Financial Group Inc 4.500% | - | 19.52 | 19.32 - 19.56 | 19.56 | +0.24 | 1.24% | 1,800 | AFIB | Acutus Medical Inc | - | 0.95 | 0.80 - 1.05 | 0.814 | -0.306 | 27.32% | 3,473,400 | AFIF | Anfield Universal Fixed Income ETF | - | 8.861 | 8.86 - 8.875 | 8.875 | +0.015 | 0.17% | 9,800 | AFK | Vaneck Africa Index ETF | - | 17.10 | 16.77 - 17.10 | 17.00 | +0.21 | 1.25% | 4,200 | AFL | Aflac Inc | - | 55.32 | 55.11 - 56.31 | 56.24 | +0.91 | 1.64% | 2,294,200 | AFLG | FT Active Factor Large Cap ETF | - | 22.57 | 22.57 - 22.787 | 22.787 | +0.243 | 1.08% | 100 | AFMC | FT Active Factor Mid Cap ETF | - | 21.18 | 21.18 - 21.181 | 21.181 | +0.326 | 1.56% | 100 | AFMD | Affimed N.V. | - | 2.79 | 2.73 - 2.86 | 2.81 | +0.04 | 1.44% | 448,200 | AFRI | Forafric Global Plc | - | 7.65 | 7.38 - 8.78 | 8.61 | +0.38 | 4.62% | 65,800 | AFRIW | Forafric Global Plc Warrants | - | 0.28 | 0.28 - 0.42 | 0.372 | +0.054 | 16.98% | 45,800 | AFRM | Affirm Holdings Inc Cl A | - | 18.36 | 16.77 - 19.04 | 17.19 | -0.87 | 4.82% | 19,013,300 | AFSM | FT Active Factor Small Cap ETF | - | 21.951 | 21.951 - 21.951 | 21.951 | +0.229 | 1.05% | 100 | AFT | Apollo Senior Floating Rate Fund Inc | - | 12.83 | 12.715 - 12.95 | 12.93 | +0.10 | 0.78% | 33,900 | AFT.U | Afternext Healthtech Acquisition [Aftr.U] | - | 9.73 | 9.73 - 9.73 | 9.73 | -0.02 | 0.21% | 500 | AFT.W | Afternext Healthtech Acquisition WT [Aftr/U] | - | 0.213 | 0.191 - 0.228 | 0.228 | +0.038 | 20.00% | 36,200 | AFTR | Afternext Healthtech Acquisition Corp Cl A | - | 9.67 | 9.67 - 9.71 | 9.67 | -0.03 | 0.31% | 500 | AFTY | CSOP FTSE China A50 ETF | - | 19.01 | 18.98 - 19.11 | 19.064 | -0.108 | 0.56% | 1,500 | AFYA | Afya Ltd Cl A | - | 9.85 | 9.67 - 9.97 | 9.93 | -0.02 | 0.20% | 138,300 | AG | First Majestic Silver | - | 7.01 | 6.93 - 7.55 | 7.43 | +0.25 | 3.48% | 5,746,300 | AGA.U | African Gold Acquisition Corp [Agac.U] | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | AGA.W | African Gold Acquisition Corp WT [Agac/W] | - | 0.08 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | AGAC | African Gold Acquisition Corp Cl A | - | 9.80 | 9.79 - 9.815 | 9.815 | +0.025 | 0.26% | 400 | AGBA | Agba Acquisition Ltd | - | 11.36 | 0.00 - 0.00 | 11.36 | 0.00 | 0.00% | 0 | AGBAR | Agba Acquisition Ltd Right | - | 0.14 | 0.11 - 0.14 | 0.139 | -0.001 | 0.71% | 9,400 | AGBAW | Agba Acquisition Ltd WT | - | 0.031 | 0.00 - 0.00 | 0.031 | 0.00 | 0.00% | 0 | AGCB | Altimeter Growth Corp 2 Cl A | - | 9.81 | 9.81 - 9.89 | 9.85 | -0.01 | 0.10% | 5,900 | AGCO | Agco Corp | - | 98.91 | 97.00 - 101.65 | 100.62 | +1.92 | 1.95% | 471,100 | AGD | Aberdeen Global Dynamic Dividend Fund | - | 9.36 | 9.30 - 9.49 | 9.49 | +0.12 | 1.28% | 30,800 | AGE | Agex Therapeutics Inc | - | 0.602 | 0.56 - 0.602 | 0.571 | -0.005 | 0.87% | 46,100 | AGEN | Agenus Inc | - | 1.93 | 1.85 - 1.97 | 1.96 | +0.02 | 1.03% | 4,880,100 | AGFS | Agrofresh Solutions | - | 1.75 | 1.70 - 1.75 | 1.70 | -0.09 | 5.03% | 5,500 | AGFY | Agrify Corp | - | 1.98 | 1.77 - 1.99 | 1.82 | -0.15 | 7.61% | 203,800 | AGG | US Aggregate Bond Ishares Core ETF | - | 102.21 | 102.09 - 102.79 | 102.34 | +0.66 | 0.65% | 7,393,100 | AGGH | Simplify Aggregate Bond Plus Credit ETF | - | 23.825 | 23.825 - 23.825 | 23.825 | +0.178 | 0.75% | 100 | AGGR | Agile Growth Corp Cl A | - | 9.82 | 0.00 - 0.00 | 9.82 | 0.00 | 0.00% | 0 | AGGRU | Agile Growth Corp Units | - | 9.835 | 0.00 - 0.00 | 9.835 | 0.00 | 0.00% | 0 | 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 | - | 45.02 | 45.02 - 45.36 | 45.09 | +0.38 | 0.85% | 178,300 | AGI | Alamos Gold Inc | - | 7.01 | 6.94 - 7.665 | 7.50 | +0.48 | 6.84% | 7,307,800 | AGIH | Ishares Inflation Hedged U.S. Aggregate Bond ETF | - | 25.47 | 25.385 - 25.47 | 25.385 | +0.218 | 0.87% | 3,000 | AGIL | Agilethought Inc | - | 5.24 | 4.90 - 5.32 | 5.24 | +0.07 | 1.35% | 35,900 | AGILW | Agilethought Inc WT | - | 0.52 | 0.447 - 0.52 | 0.515 | +0.049 | 10.52% | 2,500 | AGIO | Agios Pharmaceuticals | - | 22.17 | 21.94 - 23.46 | 23.36 | +1.19 | 5.37% | 494,200 | AGL | Agilon Health Inc | - | 21.92 | 21.61 - 22.73 | 22.60 | +0.77 | 3.53% | 1,250,800 | AGLE | Aeglea Biothera | - | 0.505 | 0.498 - 0.533 | 0.51 | +0.005 | 0.99% | 248,100 | AGM | Federal Agricultural Mortgage Corp | - | 96.71 | 94.785 - 98.89 | 98.86 | +1.21 | 1.24% | 44,000 | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 28.00 | 27.34 - 30.61 | 29.30 | +0.925 | 3.26% | 22,800 | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 24.54 | 23.75 - 24.54 | 24.07 | -0.22 | 0.91% | 5,200 | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 24.75 | 24.65 - 25.34 | 24.90 | -0.24 | 0.95% | 3,500 | AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | - | 22.20 | 22.20 - 23.00 | 22.531 | +0.301 | 1.35% | 8,600 | AGM-G | Federal Agricultural Mortgage Corp | - | 20.01 | 19.95 - 20.75 | 20.22 | +0.22 | 1.10% | 19,000 | AGM.A | Federal Agricultural Mortgage Corp | - | 87.50 | 87.50 - 96.45 | 95.40 | -7.20 | 7.02% | 500 | AGMH | Agm Group Holdings Inc Cl A | - | 1.30 | 1.18 - 1.30 | 1.18 | -0.05 | 4.07% | 4,500 | AGNC | Agnc Investment Corp | - | 11.06 | 11.02 - 11.53 | 11.48 | +0.41 | 3.70% | 11,451,900 | AGNCM | Agnc Investment Corp Cum Pfd | - | 20.11 | 20.10 - 20.30 | 20.23 | +0.18 | 0.90% | 72,300 | AGNCN | Agnc Investment Corp | - | 22.76 | 22.55 - 22.80 | 22.80 | +0.38 | 1.69% | 162,500 | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 21.36 | 21.30 - 22.04 | 21.69 | +0.57 | 2.70% | 131,700 | AGNCP | Agnc Investment Corp | - | 20.08 | 20.01 - 20.482 | 20.34 | +0.14 | 0.69% | 83,400 | AGNG | GX Aging Population ETF | - | 25.25 | 25.25 - 25.715 | 25.704 | +0.41 | 1.62% | 1,000 | AGO | Assured Guaranty Ltd | - | 55.52 | 55.32 - 56.63 | 56.17 | +0.38 | 0.68% | 425,400 | AGOV | Exchange Listed Funds Trust Gavekal Asia Pacific | - | 79.72 | 79.72 - 80.452 | 80.452 | +1.052 | 1.32% | 700 | AGOX | Adaptive Growth Opportunities ETF | - | 20.24 | 20.00 - 20.34 | 20.34 | +0.20 | 0.99% | 68,800 | AGQ | Ultra Silver ETF | - | 22.78 | 22.56 - 23.60 | 23.50 | -0.97 | 3.96% | 1,346,200 | AGR | Avangrid Inc | - | 46.32 | 45.477 - 47.92 | 47.83 | +1.71 | 3.71% | 587,200 | AGRH | Interest Rate Hedged U.S. Agg Bond ETF | - | 25.24 | 25.215 - 25.24 | 25.215 | -0.01 | 0.04% | 3,500 | AGRI | Agriforce Growing Systems Ltd | - | 2.28 | 2.18 - 2.31 | 2.28 | -0.03 | 1.30% | 334,000 | AGRIW | Agriforce Growing Systems Ltd WT | - | 0.397 | 0.39 - 0.40 | 0.40 | +0.036 | 9.89% | 8,300 | AGRO | Adecoagro S.A. | - | 8.46 | 8.08 - 8.595 | 8.33 | -0.13 | 1.54% | 954,400 | AGRX | Agile Therapeutics Inc | - | 0.705 | 0.61 - 0.705 | 0.64 | -0.525 | 45.06% | 50,194,300 | AGS | Playags Inc | - | 5.16 | 4.92 - 5.35 | 5.30 | +0.14 | 2.71% | 278,800 | AGT | Argentina Ishares MSCI ETF | - | 20.96 | 20.96 - 21.661 | 21.661 | +0.361 | 1.69% | 1,600 | AGTC | Applied Genetic Tech | - | 0.78 | 0.77 - 0.79 | 0.78 | +0.01 | 1.30% | 139,700 | AGTI | Agiliti Inc | - | 20.25 | 20.18 - 21.87 | 21.58 | +1.07 | 5.22% | 235,500 | AGX | Argan Inc | - | 37.21 | 36.58 - 38.06 | 37.89 | +0.57 | 1.53% | 73,400 | AGYS | Agilysys Inc | - | 47.17 | 46.97 - 49.36 | 49.25 | +1.98 | 4.19% | 155,400 | AGZ | Agency Bond Ishares ETF | - | 110.45 | 110.34 - 110.81 | 110.34 | +0.36 | 0.33% | 17,700 | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 45.58 | 45.47 - 45.73 | 45.68 | +0.09 | 0.20% | 92,300 | AHCO | Adapthealth Corp Cl. A | - | 17.90 | 17.75 - 18.34 | 18.17 | +0.13 | 0.72% | 570,400 | AHG | Akso Health Group ADR | - | 1.00 | 1.00 - 1.09 | 1.09 | +0.07 | 6.86% | 8,900 | AHH | Armada Hoffler Properties Inc | - | 12.76 | 12.53 - 13.12 | 13.07 | +0.23 | 1.79% | 377,300 | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 24.70 | 24.51 - 24.79 | 24.51 | -0.08 | 0.33% | 1,600 | AHHX | Adaptive High Income ETF | - | 8.45 | 8.45 - 8.72 | 8.518 | +0.114 | 1.36% | 10,600 | AHI | Advanced Human Imaging Ltd ADR | - | 0.60 | 0.55 - 0.65 | 0.57 | -0.01 | 1.72% | 49,100 | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 24.12 | 24.12 - 24.46 | 24.44 | +0.31 | 1.28% | 7,000 | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 22.31 | 22.29 - 22.52 | 22.429 | +0.219 | 0.99% | 11,700 | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 22.16 | 22.125 - 22.46 | 22.35 | +0.30 | 1.36% | 9,700 | AHOY | Tidal Newday Ocean Health ETF | - | 19.082 | 19.082 - 19.082 | 19.082 | +0.193 | 1.02% | 100 | AHPA | Avista Public Acquisition Corp II Cl A | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | AHPAU | Avista Public Acquisition Corp II | - | 10.17 | 0.00 - 0.00 | 10.17 | 0.00 | 0.00% | 0 | AHPAW | Avista Public Acquisition Corp II WT | - | 0.30 | 0.25 - 0.323 | 0.25 | -0.08 | 24.24% | 19,900 | AHPI | Allied Healthcare | - | 1.59 | 1.59 - 1.73 | 1.62 | -0.01 | 0.61% | 38,600 | AHRN | Ahren Acquisition Corp Cl A | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | AHRNU | Ahren Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | AHRNW | Ahren Acquisition Corp WT | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | AHT | Ashford Hospitality Trust Inc | - | 5.85 | 5.555 - 6.19 | 5.98 | 0.00 | 0.00% | 590,300 | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 20.99 | 20.96 - 21.47 | 21.47 | -0.10 | 0.46% | 800 | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 18.80 | 0.00 - 0.00 | 18.80 | 0.00 | 0.00% | 0 | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 19.00 | 18.86 - 19.00 | 19.00 | +0.17 | 0.90% | 300 | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 18.75 | 18.75 - 19.92 | 19.86 | +1.09 | 5.81% | 3,800 | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 18.20 | 18.02 - 18.641 | 18.26 | +0.62 | 3.51% | 1,700 | AHYB | American Century Select High Yield ETF | - | 42.769 | 42.769 - 42.769 | 42.769 | +0.174 | 0.41% | 100 | AI | C3.Ai Inc Cl A | - | 18.52 | 18.14 - 19.25 | 19.15 | +0.89 | 4.87% | 1,659,200 | AIA | Asia 50 Ishares ETF | - | 61.86 | 61.39 - 62.26 | 62.10 | -0.64 | 1.02% | 112,300 | AIB | Aib Acquisition Corp Cl A | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | AIBBR | Aib Acquisition Corp Right | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | AIBBU | Aib Acquisition Corp | - | 10.18 | 0.00 - 0.00 | 10.18 | 0.00 | 0.00% | 0 | AIC | Arlington Asset Investment Cor | - | 24.40 | 24.40 - 24.40 | 24.40 | +0.14 | 0.58% | 100 | AIEQ | Ai Powered Equity ETF | - | 30.19 | 30.19 - 30.97 | 30.907 | +0.693 | 2.29% | 17,200 | AIF | Apollo Tactical Income Fund Inc | - | 11.99 | 11.98 - 12.23 | 12.20 | +0.16 | 1.33% | 59,800 | AIG | American International Group | - | 51.10 | 50.74 - 52.16 | 52.02 | +0.89 | 1.74% | 3,363,600 | AIG-A | American International Group Inc [Aig/Pa] | - | 25.07 | 24.94 - 25.17 | 25.08 | -0.12 | 0.48% | 33,700 | AIH | Aesthetic Medical International Holdings Group L | - | 2.18 | 2.123 - 2.50 | 2.47 | +0.34 | 15.96% | 6,700 | AIHS | Senmiao Technology Ltd | - | 0.98 | 0.929 - 1.07 | 0.934 | -0.046 | 4.69% | 13,100 | AIIQ | Ai Powered International Equity ETF | - | 24.60 | 24.555 - 24.783 | 24.783 | +0.168 | 0.68% | 2,100 | AIKI | Aikido Pharma Inc | - | 5.90 | 5.83 - 6.09 | 5.99 | +0.09 | 1.53% | 106,200 | AILG | Alpha Intelligent Large Cap Growth ETF | - | 16.121 | 16.121 - 16.121 | 16.121 | +0.292 | 1.84% | 100 | AILV | Trust Alpha Intelligent Large Cap Value ETF | - | 23.641 | 23.641 - 23.641 | 23.641 | +0.273 | 1.17% | 100 | AIM | Aim Immunotech Inc | - | 0.77 | 0.77 - 0.80 | 0.781 | +0.001 | 0.13% | 41,100 | AIMAU | Aimfinity Investment Corp. I | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | AIMAW | Aimfinity Investment Corp I WT | - | 0.13 | 0.08 - 0.13 | 0.08 | -0.025 | 23.81% | 10,000 | AIMC | Altra Indtl Mtn | - | 34.97 | 34.65 - 36.01 | 35.93 | +0.68 | 1.93% | 277,200 | AIN | Albany International Corp | - | 78.29 | 76.64 - 80.54 | 80.11 | +1.32 | 1.68% | 126,600 | AINC | Ashford Inc | - | 13.97 | 13.806 - 13.98 | 13.98 | +0.012 | 0.09% | 1,100 | AINV | Apollo Investment Company | - | 10.78 | 10.71 - 11.04 | 11.04 | +0.27 | 2.51% | 145,700 | AIO | Virtus Artificial Intel & Tech Opp | - | 16.29 | 16.28 - 16.76 | 16.57 | +0.38 | 2.35% | 162,500 | AIP | Arteris Inc | - | 6.89 | 6.81 - 7.33 | 7.16 | +0.19 | 2.73% | 55,200 | AIQ | GX Artificial Intelligence & Tech ETF | - | 20.73 | 20.54 - 20.92 | 20.88 | +0.06 | 0.29% | 11,000 | AIR | AAR Corp | - | 41.66 | 40.72 - 42.36 | 42.00 | +0.16 | 0.38% | 205,600 | AIRC | Apartment Income REIT Corp | - | 41.50 | 40.99 - 42.38 | 42.15 | +0.55 | 1.32% | 376,000 | AIRG | Airgain Inc | - | 8.02 | 7.95 - 8.60 | 7.95 | -0.17 | 2.09% | 58,200 | AIRI | Air Industries Group Inc | - | 0.66 | 0.65 - 0.70 | 0.67 | -0.03 | 4.29% | 31,600 | AIRR | Rba American Industrial Renaissance ETF FT | - | 37.07 | 36.86 - 37.60 | 37.55 | +0.405 | 1.09% | 6,700 | AIRS | Airsculpt Technologies Inc | - | 5.92 | 5.79 - 6.17 | 6.15 | +0.22 | 3.71% | 66,100 | AIRT | Air T Inc | - | 16.34 | 16.34 - 16.34 | 16.34 | -0.12 | 0.73% | 300 | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 21.30 | 0.00 - 0.00 | 21.30 | 0.00 | 0.00% | 0 | AIT | Applied Industrial Technologies | - | 95.96 | 92.54 - 97.30 | 95.77 | -0.40 | 0.42% | 147,500 | AIU | Meta Data Ltd ADR | - | 1.45 | 1.44 - 1.78 | 1.55 | +0.07 | 4.73% | 8,600 | AIV | Apartment Investment and Management | - | 6.37 | 6.07 - 6.81 | 6.81 | +0.41 | 6.41% | 4,571,200 | AIVI | Wisdomtree International Dividend Top 100 Fund | - | 35.20 | 35.085 - 35.67 | 35.641 | +0.084 | 0.24% | 5,500 | AIVL | Wisdomtree U.S. Dividend Ex-Financials Fund | - | 88.46 | 88.12 - 89.96 | 89.814 | +1.074 | 1.21% | 3,200 | AIZ | Assurant Inc | - | 173.22 | 172.13 - 175.12 | 175.00 | +2.15 | 1.24% | 275,700 | AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | - | 22.21 | 22.02 - 22.75 | 22.25 | 0.00 | 0.00% | 17,200 | AJG | Arthur J. Gallagher & Company | - | 163.10 | 162.125 - 164.83 | 164.63 | +1.59 | 0.98% | 644,300 | AJRD | Aerojet Rocketdyne Holdings | - | 40.59 | 39.765 - 41.21 | 41.17 | +0.57 | 1.40% | 462,800 | AJX | Great Ajax Corp | - | 9.57 | 9.40 - 9.82 | 9.72 | +0.13 | 1.36% | 135,400 | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 24.55 | 24.44 - 24.68 | 24.55 | +0.03 | 0.12% | 9,500 | AKA | A.K.A. Brands Holding Corp | - | 2.70 | 2.639 - 2.88 | 2.82 | +0.06 | 2.17% | 76,200 | AKAM | Akamai Technologies | - | 91.19 | 90.64 - 92.24 | 92.12 | +0.79 | 0.86% | 772,400 | AKAN | Akanda Corp | - | 0.86 | 0.76 - 0.86 | 0.779 | -0.031 | 3.83% | 131,600 | AKBA | Akebia Therapeutics | - | 0.49 | 0.376 - 0.495 | 0.389 | +0.036 | 10.20% | 75,452,600 | AKIC | Sports Ventures Acquisition Corp Cl A | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | AKICU | Sports Ventures Acquisition Corp | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | AKICW | Sports Ventures Acquisition Corp WT | - | 0.077 | 0.00 - 0.00 | 0.077 | 0.00 | 0.00% | 0 | AKO.A | Embotell Andina Sa Cl A ADR | - | 9.74 | 9.38 - 9.74 | 9.57 | -0.06 | 0.62% | 1,900 | AKO.B | Embotell Andna Sa Cl B ADR | - | 11.05 | 10.50 - 11.05 | 10.50 | -0.62 | 5.58% | 24,000 | AKR | Acadia Realty Trust | - | 15.62 | 15.59 - 16.23 | 16.16 | +0.54 | 3.46% | 1,490,900 | AKRO | Akero Therapeutics Inc | - | 9.68 | 9.31 - 10.21 | 10.15 | +0.70 | 7.41% | 295,600 | AKTS | Akoustis Technologies Inc | - | 3.69 | 3.57 - 3.73 | 3.61 | -0.09 | 2.43% | 200,900 | AKTX | Akari Therapeutics ADR | - | 1.00 | 0.10 - 1.00 | 0.94 | -0.06 | 6.00% | 104,200 | AKU | Akumin Inc | - | 0.56 | 0.56 - 0.57 | 0.57 | -0.03 | 5.00% | 20,100 | AKUS | Akouos Inc | - | 4.61 | 2.91 - 4.81 | 3.11 | -1.58 | 33.69% | 976,500 | AKYA | Akoya Biosciences Inc | - | 12.79 | 12.51 - 13.38 | 13.20 | +0.35 | 2.72% | 119,700 | AL | Air Lease Corp Cl A | - | 33.20 | 32.028 - 33.835 | 33.54 | +0.11 | 0.33% | 512,400 | AL-A | Air Lease Corp [Al/Pa] | - | 23.807 | 23.40 - 23.90 | 23.787 | +0.187 | 0.79% | 8,900 | ALB | Albemarle Corp | - | 205.68 | 200.45 - 208.78 | 205.15 | -3.83 | 1.83% | 1,003,100 | ALBO | Albireo Pharma Inc | - | 19.80 | 19.51 - 21.28 | 21.13 | +1.27 | 6.39% | 305,700 | ALC | Alcon Inc | - | 69.49 | 69.49 - 71.61 | 71.58 | +1.69 | 2.42% | 863,200 | ALCC | Altc Acquisition Corp Cl A | - | 9.66 | 9.65 - 9.69 | 9.68 | +0.03 | 0.31% | 1,900 | ALCO | Alico Inc | - | 35.50 | 35.31 - 36.15 | 35.69 | +0.06 | 0.17% | 57,800 | ALDX | Aldeyra Therapeu | - | 3.97 | 3.75 - 4.07 | 3.80 | -0.19 | 4.76% | 579,600 | ALE | Allete Inc | - | 59.20 | 58.53 - 60.47 | 60.42 | +1.64 | 2.79% | 269,300 | ALEC | Alector Inc | - | 10.12 | 10.09 - 11.08 | 11.02 | +0.86 | 8.46% | 641,700 | ALEX | Alexander and Baldwin Inc | - | 17.88 | 17.60 - 18.31 | 18.15 | +0.20 | 1.11% | 284,100 | ALF | Alfi Inc | - | 1.16 | 1.13 - 1.18 | 1.18 | +0.01 | 0.85% | 15,100 | ALFA | Alphaclone Alternative Alpha ETF | - | 52.97 | 52.27 - 52.97 | 52.789 | +0.159 | 0.30% | 2,900 | ALFIW | Alfi Inc WT | - | 0.448 | 0.332 - 0.448 | 0.332 | -0.07 | 17.41% | 4,000 | ALG | Alamo Group | - | 117.06 | 113.61 - 118.89 | 118.48 | +2.05 | 1.76% | 41,700 | ALGM | Allegro Microsystems Inc | - | 20.43 | 19.61 - 20.47 | 19.96 | -0.73 | 3.53% | 428,100 | ALGN | Align Technology | - | 237.03 | 235.28 - 247.67 | 247.34 | +10.67 | 4.51% | 682,000 | ALGS | Aligos Therapeutics Inc | - | 1.21 | 1.19 - 1.28 | 1.25 | +0.04 | 3.31% | 203,500 | ALGT | Allegiant Travel Com | - | 112.89 | 112.08 - 115.88 | 115.41 | +2.32 | 2.05% | 154,700 | ALHC | Alignment Healthcare Inc | - | 11.34 | 11.01 - 11.66 | 11.61 | +0.20 | 1.75% | 299,000 | ALI-A | Altera Infrastructure LP 7.25% Ser A [Alin/Pa] | - | 2.92 | 2.83 - 3.11 | 2.92 | 0.00 | 0.00% | 28,200 | ALI-B | Altera Infrastructure LP 8.50% Ser B [Alin/Pb] | - | 3.17 | 2.99 - 3.19 | 3.01 | -0.16 | 5.05% | 10,300 | ALI-E | Altera Infrastructure LP 8.875% Ser E [Alin/Pe] | - | 3.21 | 3.06 - 3.21 | 3.12 | -0.07 | 2.19% | 5,000 | ALIM | Alimera Sciences Inc | - | 4.994 | 4.99 - 5.48 | 5.46 | -0.01 | 0.18% | 1,700 | ALIT | Alight Inc Cl A | - | 6.77 | 6.69 - 6.94 | 6.88 | +0.13 | 1.93% | 1,995,400 | ALJJ | Alj Regional Hold | - | 1.95 | 1.93 - 2.07 | 2.02 | +0.09 | 4.66% | 151,500 | ALK | Alaska Air Group | - | 40.25 | 39.67 - 41.20 | 41.17 | +1.12 | 2.80% | 1,420,600 | ALKS | Alkermes Plc | - | 29.85 | 29.58 - 30.58 | 30.53 | +0.74 | 2.48% | 887,000 | ALKT | Alkami Technology Inc | - | 13.92 | 13.67 - 14.06 | 13.99 | +0.10 | 0.72% | 173,400 | ALL | Allstate Corp | - | 127.14 | 126.50 - 131.32 | 130.70 | +3.97 | 3.13% | 2,525,800 | ALL-B | Allstate Corp [All/Pb] | - | 24.11 | 24.03 - 24.28 | 24.09 | 0.00 | 0.00% | 28,000 | ALL-G | Allstate Corp [All/Pg] | - | 24.77 | 24.77 - 25.112 | 25.06 | +0.30 | 1.21% | 27,500 | ALL-H | Allstate Corp [All/Ph] | - | 22.43 | 22.30 - 22.92 | 22.84 | +0.48 | 2.15% | 115,400 | ALL-I | Allstate Corp [All/Pi] | - | 21.98 | 21.81 - 22.14 | 22.10 | +0.355 | 1.63% | 5,200 | ALL.W | Allego N V WT [Allg/W] | - | 0.46 | 0.43 - 0.46 | 0.44 | -0.028 | 5.98% | 11,000 | ALLE | Allegion Plc | - | 98.08 | 96.90 - 100.04 | 99.61 | +1.71 | 1.75% | 590,900 | ALLG | Allego N.V. | - | 5.02 | 4.53 - 5.02 | 4.66 | -0.43 | 8.45% | 113,500 | ALLK | Allakos Inc | - | 3.16 | 2.92 - 3.23 | 3.02 | -0.11 | 3.51% | 651,700 | ALLO | Allogene Therapeutics Inc | - | 11.37 | 11.12 - 11.63 | 11.51 | +0.11 | 0.96% | 1,504,700 | ALLR | Allarity Therapeutics Inc | - | 1.31 | 1.25 - 1.32 | 1.30 | -0.02 | 1.52% | 60,000 | ALLT | Allot Communications | - | 4.92 | 4.84 - 4.99 | 4.95 | +0.06 | 1.23% | 34,800 | ALLY | Ally Financial | - | 33.18 | 33.18 - 34.55 | 34.20 | +0.69 | 2.06% | 2,304,700 | ALNA | Allena Pharmaceuticals Inc | - | 0.25 | 0.21 - 0.333 | 0.212 | +0.021 | 10.99% | 188,264,000 | ALNY | Alnylam Pharmaceuticals | - | 145.00 | 144.18 - 148.51 | 148.25 | +2.40 | 1.65% | 568,200 | ALOR | Alsp Orchid Acquisition Corp I | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | ALORU | Alsp Orchid Acquisition Corp I | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | ALORW | Alsp Orchid Acquisition Corp I WT | - | 0.103 | 0.00 - 0.00 | 0.103 | 0.00 | 0.00% | 0 | ALOT | Astronova Inc | - | 11.99 | 11.99 - 12.45 | 12.26 | +0.28 | 2.34% | 1,600 | ALP-Q | Alabama Power Co. [Alp/Pq] | - | 24.89 | 24.80 - 25.00 | 24.97 | +0.31 | 1.26% | 11,500 | ALPA | Alpha Healthcare Acquisition III Cl A | - | 9.70 | 9.70 - 9.785 | 9.70 | +0.02 | 0.21% | 15,600 | ALPAU | Alpha Healthcare Acquisition Corp III Units | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | ALPAW | Alpha Healthcare Acquisition Corp III WT | - | 0.39 | 0.00 - 0.00 | 0.39 | 0.00 | 0.00% | 0 | ALPN | Alpine Immune Sciences Inc | - | 8.46 | 8.37 - 8.80 | 8.61 | +0.10 | 1.18% | 107,800 | ALPP | Alpine 4 Holdings Inc Cl A | - | 0.72 | 0.68 - 0.76 | 0.697 | -0.013 | 1.83% | 204,500 | ALR | Alerislife Inc | - | 1.19 | 1.15 - 1.20 | 1.16 | -0.04 | 3.33% | 59,000 | ALRM | Alarm.com | - | 61.64 | 61.16 - 63.01 | 62.38 | +0.52 | 0.84% | 207,700 | ALRN | Aileron Therapeutics Inc | - | 0.25 | 0.226 - 0.27 | 0.243 | -0.017 | 6.54% | 1,144,700 | ALRS | Alerus Financial Corp | - | 23.71 | 23.665 - 23.77 | 23.70 | -0.11 | 0.46% | 19,100 | ALSA | Alpha Star Acquisition Corp | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | ALSAR | Alpha Star Acquisition Corp | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | ALSAU | Alpha Star Acquisition Corp Units | - | 10.05 | 10.035 - 10.082 | 10.06 | -0.01 | 0.10% | 6,300 | ALSAW | Alpha Star Acquisition Corp WT | - | 0.04 | 0.04 - 0.04 | 0.04 | 0.00 | 0.00% | 400 | ALSN | Allison Transmission Holdings | - | 38.41 | 37.69 - 38.97 | 38.39 | -0.06 | 0.16% | 459,700 | ALT | Altimmune Inc | - | 11.68 | 10.79 - 12.01 | 11.26 | -0.44 | 3.76% | 1,581,300 | ALT-A | Alta Equipment Group Inc | - | 26.27 | 26.27 - 26.27 | 26.27 | +0.02 | 0.08% | 400 | ALTG | Alta Equipment Group Inc | - | 8.88 | 8.77 - 9.27 | 9.09 | +0.12 | 1.34% | 78,600 | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 40.99 | 40.85 - 41.60 | 41.52 | +0.59 | 1.44% | 254,200 | ALTO | Alto Ingredients Inc | - | 3.77 | 3.54 - 3.77 | 3.74 | +0.03 | 0.81% | 1,555,400 | ALTR | Altair Engineering Inc Cl A | - | 52.09 | 51.59 - 52.74 | 52.07 | -0.43 | 0.82% | 247,500 | ALTU | Altitude Acquisition Corp Cl A | - | 9.91 | 9.90 - 9.915 | 9.90 | -0.01 | 0.10% | 9,200 | ALTUU | Altitude Acquisition Corp | - | 9.93 | 9.93 - 9.93 | 9.93 | 0.00 | 0.00% | 100 | ALTUW | Altitude Acquisition Corp WT | - | 0.11 | 0.09 - 0.12 | 0.093 | -0.032 | 25.60% | 29,700 | ALTY | GX Superdividend Alternatives ETF | - | 11.58 | 11.58 - 11.72 | 11.71 | +0.17 | 1.47% | 6,100 | ALV | Autoliv Inc | - | 71.36 | 71.29 - 73.59 | 72.69 | +1.12 | 1.56% | 489,300 | ALVO | Alvotech | - | 8.00 | 8.00 - 10.57 | 9.55 | +1.34 | 16.32% | 84,400 | ALVOW | Alvotech WT | - | 0.829 | 0.829 - 0.829 | 0.829 | -0.011 | 1.31% | 700 | ALVR | Allovir Inc | - | 3.90 | 3.83 - 4.24 | 4.13 | +0.23 | 5.90% | 175,900 | ALX | Alexander's Inc | - | 223.35 | 219.81 - 230.61 | 229.04 | +6.88 | 3.10% | 11,500 | ALXO | Alx Oncology Holdings Inc | - | 8.07 | 8.05 - 8.31 | 8.23 | +0.14 | 1.73% | 197,100 | ALYA | Alithya Group Inc Cl A | - | 2.36 | 2.31 - 2.36 | 2.31 | -0.10 | 4.15% | 400 | ALZN | Alzamend Neuro Inc | - | 0.86 | 0.86 - 0.89 | 0.875 | +0.011 | 1.27% | 116,900 | AM | Antero Midstream Corp | - | 9.05 | 8.838 - 9.27 | 9.25 | +0.20 | 2.21% | 5,097,100 | AMAL | Amalgamated Financial Corp | - | 19.88 | 19.68 - 20.25 | 20.19 | +0.41 | 2.07% | 41,100 | AMAM | Ambrx Biopharma Inc ADR | - | 2.69 | 2.52 - 2.81 | 2.67 | +0.02 | 0.75% | 7,100 | AMAO | American Acquisition Opportunity Cl A | - | 10.06 | 10.05 - 10.08 | 10.05 | -0.02 | 0.20% | 14,600 | AMAOW | American Acquisition Opportunity Inc WT | - | 0.195 | 0.00 - 0.00 | 0.195 | 0.00 | 0.00% | 0 | AMAT | Applied Materials | - | 88.72 | 84.46 - 88.72 | 86.27 | -4.71 | 5.18% | 13,121,500 | AMAX | Rh Hedged Multi-Asset Income ETF | - | 8.28 | 8.26 - 8.38 | 8.335 | +0.045 | 0.54% | 14,100 | AMB.W | Ambac Financial Group Inc WT [Ambc/W] | - | 1.37 | 1.369 - 1.403 | 1.403 | +0.403 | 40.30% | 100 | AMBA | Ambarella Inc | - | 65.14 | 62.87 - 66.03 | 63.29 | -2.17 | 3.32% | 425,000 | AMBC | Ambac Financial Group | - | 11.33 | 10.85 - 11.88 | 11.86 | +0.51 | 4.49% | 539,900 | AMBO | Ambow Education Holding Ltd ADR | - | 0.38 | 0.35 - 0.381 | 0.354 | -0.013 | 3.54% | 127,200 | AMBP | Ardagh Metal Packaging S.A. | - | 6.10 | 5.96 - 6.36 | 6.21 | +0.11 | 1.80% | 1,826,300 | AMC | Amc Entertainment Holdings Inc | - | 13.48 | 13.26 - 14.31 | 13.53 | -0.02 | 0.15% | 30,952,600 | AMCI | Amci Acquisition Corp II Cl A | - | 9.77 | 9.77 - 9.77 | 9.77 | 0.00 | 0.00% | 9,800 | AMCIU | Amci Acquisition Corp II Units | - | 9.90 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | AMCIW | Amci Acquisition Corp II WT | - | 0.28 | 0.23 - 0.28 | 0.23 | -0.043 | 15.75% | 2,600 | AMCR | Amcor Plc | - | 12.36 | 12.16 - 12.55 | 12.53 | +0.10 | 0.80% | 9,955,600 | AMCX | Amc Networks Cl A | - | 29.12 | 28.95 - 29.82 | 29.47 | +0.35 | 1.20% | 251,400 | AMD | Adv Micro Devices | - | 75.18 | 72.69 - 75.45 | 73.67 | -2.80 | 3.66% | 87,734,200 | AME | Ametek Inc | - | 109.80 | 109.53 - 111.76 | 111.46 | +1.57 | 1.43% | 908,200 | AMED | Amedisys Inc | - | 104.74 | 104.17 - 110.83 | 110.82 | +5.70 | 5.42% | 360,800 | AMEH | Apollo Medical Holdings Inc | - | 38.61 | 37.40 - 39.50 | 38.61 | +0.02 | 0.05% | 262,800 | AMER | Emles Made IN America ETF | - | 26.825 | 26.825 - 26.825 | 26.825 | +0.399 | 1.51% | 100 | AMG | Affiliated Managers Group | - | 115.52 | 114.22 - 118.77 | 117.81 | +1.21 | 1.04% | 136,200 | AMGN | Amgen Inc | - | 243.25 | 240.72 - 246.00 | 245.55 | +2.25 | 0.92% | 2,745,500 | AMH | American Homes 4 Rent | - | 35.39 | 34.91 - 36.06 | 35.55 | +0.11 | 0.31% | 2,772,100 | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 24.94 | 24.39 - 24.99 | 24.77 | +0.32 | 1.31% | 30,100 | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 25.71 | 25.35 - 25.714 | 25.50 | +0.13 | 0.51% | 3,100 | AMJ | Alerian MLP Index ETN JP Morgan | - | 18.99 | 18.57 - 19.27 | 19.18 | +0.22 | 1.16% | 449,500 | AMK | Assetmark Financial Holdings Inc | - | 18.77 | 18.26 - 19.03 | 18.78 | +0.01 | 0.05% | 72,200 | AMKR | Amkor Technology | - | 16.61 | 15.31 - 16.77 | 15.44 | -1.51 | 8.91% | 1,230,800 | AMLP | Alps Alerian MLP ETF | - | 34.67 | 33.79 - 35.085 | 34.96 | +0.51 | 1.48% | 2,068,900 | AMLX | Amylyx Pharmaceuticals Inc | - | 18.85 | 18.74 - 20.35 | 19.47 | +0.21 | 1.09% | 509,800 | AMN | Amn Healthcare Services Inc | - | 109.39 | 107.45 - 115.75 | 114.73 | +5.02 | 4.58% | 639,500 | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 35.897 | 35.897 - 35.897 | 35.897 | 0.00 | 0.00% | 0 | AMNB | American Natl Bksh | - | 34.32 | 34.15 - 34.74 | 34.66 | +0.05 | 0.14% | 5,600 | AMND | UBS Ag Alerian Midstream Energy High Div ETF | - | 36.454 | 36.454 - 36.454 | 36.454 | 0.00 | 0.00% | 0 | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 24.53 | 24.19 - 24.79 | 24.79 | +0.467 | 1.92% | 16,600 | AMOT | Allied Motion Tech | - | 22.82 | 22.82 - 23.71 | 23.53 | +0.69 | 3.02% | 37,800 | AMOV | America Movil A ADR | - | 20.19 | 19.92 - 20.35 | 20.35 | +0.23 | 1.14% | 300 | AMP | Ameriprise Financial Services | - | 236.37 | 231.54 - 241.216 | 237.97 | +0.29 | 0.12% | 563,000 | AMP.T | Altus Power Inc WT [Amps/W] | - | 1.32 | 1.30 - 1.34 | 1.34 | +0.04 | 3.08% | 2,500 | AMP.U | Advanced Merger Partners Inc [Ampi.U] | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | AMP.W | Advanced Merger Partners Inc [Ampi/W] | - | 0.28 | 0.00 - 0.00 | 0.28 | 0.00 | 0.00% | 0 | AMPE | Ampio Pharmaceuticals | - | 0.166 | 0.157 - 0.174 | 0.16 | -0.008 | 4.76% | 5,657,200 | AMPG | Amplitech Group | - | 2.10 | 1.933 - 2.10 | 1.98 | -0.07 | 3.41% | 18,100 | AMPGW | Amplitech Group Inc WT | - | 0.60 | 0.00 - 0.00 | 0.60 | 0.00 | 0.00% | 0 | AMPH | Amphastar Pharma | - | 34.75 | 34.42 - 35.405 | 35.35 | +0.56 | 1.61% | 408,500 | AMPI | Advanced Merger Partners Inc Cl A | - | 9.79 | 9.78 - 9.82 | 9.78 | -0.01 | 0.10% | 2 | AMPL | Amplitude Inc Cl A | - | 14.44 | 13.91 - 14.97 | 14.75 | +0.46 | 3.22% | 682,700 | AMPS | Altus Power Inc | - | 6.19 | 6.03 - 6.40 | 6.11 | -0.20 | 3.17% | 426,300 | AMPY | Amplify Energy Corp | - | 6.61 | 6.21 - 6.96 | 6.46 | -0.08 | 1.22% | 668,600 | AMR | Alpha Metallurgical Resources Inc | - | 127.13 | 119.16 - 129.414 | 124.87 | -4.26 | 3.30% | 797,100 | AMRC | Ameresco Inc | - | 45.78 | 42.00 - 46.16 | 45.87 | +0.31 | 0.68% | 409,200 | AMRK | A-Mark Precious Meta | - | 32.19 | 31.77 - 32.99 | 32.30 | +0.05 | 0.16% | 115,200 | AMRN | Amarin Corp ADR | - | 1.46 | 1.20 - 1.49 | 1.44 | -0.05 | 3.36% | 10,869,000 | AMRS | Amyris Inc | - | 1.84 | 1.78 - 1.95 | 1.93 | +0.08 | 4.32% | 3,574,000 | AMRX | Amneal Pharmaceuticals Inc | - | 3.18 | 3.12 - 3.38 | 3.36 | +0.18 | 5.66% | 544,400 | AMS | American Shared Hospital Services | - | 2.24 | 2.24 - 2.26 | 2.26 | +0.04 | 1.80% | 1,600 | AMSC | Amer Superconductor | - | 5.14 | 4.85 - 5.26 | 4.86 | -0.32 | 6.18% | 176,700 | AMSF | Amerisafe Inc | - | 51.91 | 51.70 - 52.89 | 52.72 | +0.71 | 1.37% | 68,300 | AMST | Amesite Inc | - | 0.46 | 0.42 - 0.483 | 0.427 | -0.033 | 7.17% | 93,400 | AMSWA | Amer Software Inc | - | 16.14 | 16.09 - 16.46 | 16.38 | +0.22 | 1.36% | 62,100 | AMT | American Tower Corp | - | 254.53 | 252.44 - 259.04 | 258.40 | +2.81 | 1.10% | 1,363,300 | AMTB | Mercantil Bank Holding Cl A | - | 27.81 | 27.36 - 28.375 | 28.14 | +0.02 | 0.07% | 70,500 | AMTD | Amtd Idea Group | - | 1.10 | 1.09 - 1.16 | 1.16 | 0.00 | 0.00% | 14,400 | AMTI | Applied Molecular Transport Inc | - | 2.90 | 2.86 - 3.07 | 2.90 | -0.01 | 0.34% | 122,400 | AMTR | Etracs Alerian Midstream Energy Total Return Ind | - | 44.421 | 44.421 - 44.421 | 44.421 | 0.00 | 0.00% | 0 | AMTX | Aemetis Inc | - | 4.92 | 4.76 - 5.01 | 4.83 | -0.08 | 1.63% | 650,800 | AMUB | Etracs Alerian MLP Index ETN Series B | - | 11.91 | 11.86 - 12.082 | 12.082 | +0.179 | 1.50% | 1,900 | AMWD | Amer Woodmark Cp | - | 45.44 | 44.30 - 47.52 | 47.21 | +2.20 | 4.89% | 107,100 | AMWL | American Well Corp Cl A | - | 4.35 | 4.29 - 4.47 | 4.42 | +0.10 | 2.31% | 1,655,400 | AMX | America Movil S.A.B. DE C.V. ADR | - | 20.43 | 20.06 - 20.55 | 20.52 | +0.09 | 0.44% | 1,367,700 | AMYT | Amryt Pharma Plc ADR | - | 7.14 | 6.90 - 7.674 | 7.06 | +0.07 | 1.00% | 70,800 | AMZA | Infracap MLP ETF | - | 26.74 | 26.03 - 27.09 | 26.98 | +0.44 | 1.66% | 70,900 | AMZN | Amazon.com Inc | - | 106.29 | 105.84 - 109.75 | 109.56 | +3.35 | 3.15% | 73,021,100 | AN | Autonation Inc | - | 112.04 | 111.75 - 115.98 | 114.81 | +3.05 | 2.73% | 391,300 | 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] | - | 0.124 | 0.12 - 0.14 | 0.129 | +0.005 | 4.03% | 3,500 | ANAB | Anaptysbio Inc | - | 20.42 | 20.10 - 20.93 | 20.47 | +0.17 | 0.84% | 191,000 | ANAC | Arctos Northstar Acquisition Corp Cl A | - | 9.82 | 9.79 - 9.82 | 9.79 | -0.03 | 0.31% | 5,200 | ANDE | Andersons Inc | - | 32.78 | 31.82 - 33.06 | 32.97 | -0.02 | 0.06% | 207,700 | ANEB | Anebulo Pharmaceuticals Inc | - | 5.08 | 4.91 - 5.80 | 5.49 | +0.29 | 5.58% | 84,700 | ANET | Arista Networks Inc | - | 93.14 | 91.74 - 93.60 | 93.41 | -0.33 | 0.35% | 1,508,600 | ANEW | MSCI Transformational Changes ETF | - | 32.04 | 32.04 - 32.339 | 32.339 | +0.434 | 1.36% | 1,900 | ANF | Abercrombie & Fitch Company | - | 16.62 | 16.53 - 17.23 | 17.18 | +0.26 | 1.54% | 1,683,500 | ANGH | Anghami Inc | - | 4.55 | 4.41 - 4.70 | 4.53 | -0.12 | 2.58% | 43,600 | ANGHW | Anghami Inc WT | - | 0.265 | 0.26 - 0.265 | 0.261 | 0.00 | 0.00% | 1,000 | ANGI | Angi Inc | - | 4.53 | 4.45 - 4.60 | 4.57 | -0.01 | 0.22% | 1,315,600 | ANGL | Vaneck Fallen Angel High Yield Bond ETF | - | 27.02 | 27.01 - 27.29 | 27.13 | +0.11 | 0.41% | 3,182,300 | ANGN | Angion Biomedica Corp | - | 1.06 | 1.06 - 1.13 | 1.12 | -0.02 | 1.75% | 387,400 | ANGO | Angiodynamics Inc | - | 19.24 | 19.04 - 19.60 | 19.54 | +0.19 | 0.98% | 118,100 | ANIK | Anika Therapeutics | - | 22.36 | 22.12 - 22.84 | 22.51 | +0.19 | 0.85% | 84,300 | ANIP | ANI Pharma Inc | - | 29.44 | 29.09 - 31.872 | 31.535 | +1.865 | 6.29% | 106,300 | ANIX | Anixa Biosciences Inc | - | 3.03 | 2.92 - 3.14 | 2.98 | -0.08 | 2.61% | 47,700 | ANNX | Annexon Inc | - | 3.78 | 3.68 - 3.915 | 3.89 | +0.12 | 3.18% | 222,300 | ANPC | Anpac Bio-Medical Science CO ADR | - | 0.28 | 0.27 - 0.29 | 0.274 | -0.014 | 4.86% | 488,600 | ANSS | Ansys Inc | - | 239.00 | 235.71 - 242.56 | 240.19 | +0.90 | 0.38% | 409,800 | ANTE | Airnet Technology Inc ADR | - | 1.545 | 1.47 - 1.545 | 1.495 | -0.005 | 0.33% | 3,800 | ANTM | Anthem Inc | - | 469.53 | 466.74 - 485.745 | 482.58 | +12.71 | 2.71% | 1,274,535 | ANTX | An2 Therapeutics Inc | - | 7.68 | 7.41 - 8.73 | 8.16 | +0.41 | 5.29% | 32,800 | ANVS | Annovis Bio Inc | - | 11.54 | 11.13 - 12.20 | 12.07 | +0.73 | 6.44% | 50,400 | ANY | Sphere 3D Corp | - | 0.54 | 0.52 - 0.55 | 0.547 | +0.011 | 2.05% | 555,200 | ANZU | Anzu Special Acquisition Corp I Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | 0.00 | 0.00% | 100 | ANZUU | Anzu Special Acquisition Corp I Units | - | 9.79 | 0.00 - 0.00 | 9.79 | 0.00 | 0.00% | 0 | ANZUW | Anzu Special Acquisition Corp I WT | - | 0.12 | 0.12 - 0.13 | 0.13 | +0.005 | 4.00% | 2,000 | AOA | Aggressive Allocation Ishares Core ETF | - | 59.72 | 59.46 - 60.308 | 60.25 | +0.36 | 0.60% | 206,700 | AOD | Aberdeen Total Dynamic Dividend Fund | - | 8.06 | 8.02 - 8.155 | 8.14 | +0.06 | 0.74% | 116,200 | AOGO | Arogo Capital Acquisition Corp Cl A | - | 9.99 | 9.95 - 9.99 | 9.99 | +0.04 | 0.40% | 1,400 | AOGOU | Arogo Capital Acquisition Corp | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | AOGOW | Arogo Capital Acquisition Corp WT | - | 0.055 | 0.00 - 0.00 | 0.055 | 0.00 | 0.00% | 0 | AOK | Conservative Allocation Ishares Core ETF | - | 34.58 | 34.58 - 34.79 | 34.75 | +0.18 | 0.52% | 140,100 | AOM | Moderate Allocation Ishares Core ETF | - | 39.03 | 39.01 - 39.26 | 39.26 | +0.30 | 0.77% | 74,800 | AOMR | Angel Oak Mortgage Inc | - | 13.18 | 12.35 - 13.70 | 13.41 | +0.45 | 3.47% | 40,000 | AON | AON Plc | - | 269.44 | 264.55 - 274.38 | 273.92 | +4.24 | 1.57% | 629,000 | AOR | Growth Allocation Ishares Core ETF | - | 47.95 | 47.81 - 48.30 | 48.23 | +0.23 | 0.48% | 533,400 | AORT | Artivion Inc | - | 18.80 | 18.21 - 19.49 | 19.21 | +0.33 | 1.75% | 173,400 | AOS | Smith A.O. Corp | - | 55.00 | 54.76 - 56.33 | 56.03 | +1.35 | 2.47% | 993,400 | AOSL | Alpha and Omega Semi | - | 32.49 | 29.25 - 32.57 | 30.12 | -3.22 | 9.66% | 738,600 | AOTG | Aot Growth & Innovation ETF | - | 24.25 | 23.92 - 24.48 | 24.281 | +0.031 | 0.13% | 43,000 | AOUT | American Outdoor Brands Inc | - | 9.52 | 9.48 - 9.70 | 9.54 | +0.03 | 0.32% | 114,200 | AP | Ampco-Pittsburgh Corp | - | 3.88 | 3.72 - 4.06 | 3.90 | +0.03 | 0.78% | 14,200 | AP.W | Ampco-Pittsburgh Corp Series A WT | - | 0.367 | 0.367 - 0.417 | 0.417 | 0.00 | 0.00% | 300 | APA | Apa Corp | - | 35.22 | 33.76 - 35.72 | 35.35 | +0.45 | 1.29% | 5,861,200 | APAC | Stonebridge Acquisition Corp Cl A | - | 9.98 | 9.96 - 9.98 | 9.98 | -0.01 | 0.10% | 1,100 | APACU | Stonebridge Acquisition Corp | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | APACW | Stonebridge Acquisition Corp WT | - | 0.05 | 0.05 - 0.05 | 0.05 | -0.02 | 28.57% | 3,400 | APAM | Artisan Partners Asset Mgmt | - | 35.40 | 34.152 - 36.14 | 35.90 | +0.33 | 0.93% | 354,500 | APC.U | Ap Acquisition Corp [Apca.U] | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | APC.W | Ap Acquisition Corp WT [Apca/W] | - | 0.161 | 0.00 - 0.00 | 0.161 | 0.00 | 0.00% | 0 | APCA | Ap Acquisition Corp Cl A | - | 10.03 | 10.02 - 10.03 | 10.03 | -0.01 | 0.10% | 100 | APCX | Apptech Corp | - | 0.59 | 0.551 - 0.63 | 0.561 | -0.024 | 4.10% | 60,400 | APCXW | Apptech Payments Corp WT | - | 0.141 | 0.00 - 0.00 | 0.141 | 0.00 | 0.00% | 0 | APD | Air Products and Chemicals | - | 238.94 | 233.82 - 242.79 | 242.75 | +2.27 | 0.94% | 1,021,300 | APDN | Applied Dna Scns | - | 0.743 | 0.668 - 0.759 | 0.708 | -0.03 | 4.07% | 1,376,800 | APEI | American Public Education | - | 16.01 | 15.68 - 16.38 | 16.05 | -0.11 | 0.68% | 34,800 | APEN | Apollo Endosurgery Inc | - | 3.65 | 3.60 - 3.76 | 3.65 | 0.00 | 0.00% | 98,500 | APG | Api Group Corp | - | 14.87 | 14.72 - 15.26 | 15.10 | +0.13 | 0.87% | 722,900 | APG.U | Apollo Strategic Growth Capital II [Apgb.U] | - | 9.865 | 9.865 - 9.865 | 9.865 | -0.002 | 0.02% | 400 | APG.W | Apollo Strategic Growth Capital II WT [Apgb/W] | - | 0.265 | 0.23 - 0.265 | 0.25 | 0.00 | 0.00% | 21,900 | APGB | Apollo Strategic Growth Capital II Cl A | - | 9.79 | 9.78 - 9.83 | 9.78 | -0.05 | 0.51% | 15,600 | APH | Amphenol Corp | - | 63.93 | 62.89 - 64.61 | 63.75 | -0.63 | 0.98% | 1,944,600 | API | Agora Inc Ads | - | 6.49 | 6.40 - 7.03 | 6.53 | -0.04 | 0.61% | 424,200 | APLD | Applied Blockchain Inc | - | 1.07 | 0.92 - 1.07 | 0.965 | -0.085 | 8.10% | 544,800 | APLE | Apple Hospitality REIT Inc | - | 14.59 | 14.30 - 14.96 | 14.79 | +0.17 | 1.16% | 1,971,700 | APLS | Apellis Pharmaceuticals Inc | - | 45.36 | 44.44 - 46.26 | 45.43 | +0.21 | 0.46% | 843,600 | APLT | Applied Therapeutics Inc | - | 0.94 | 0.859 - 0.94 | 0.865 | -0.083 | 8.76% | 401,100 | APM | Aptorum Group Ltd Cl A | - | 1.40 | 1.36 - 1.45 | 1.40 | +0.03 | 2.19% | 174,700 | APMI | Axonprime Infrastructure Acquisition Corp Cl A | - | 9.68 | 0.00 - 0.00 | 9.68 | 0.00 | 0.00% | 0 | APMIU | Axonprime Infrastructure Acquisition Corp | - | 9.65 | 0.00 - 0.00 | 9.65 | 0.00 | 0.00% | 0 | APMIW | Axonprime Infrastructure Acquisition Corp | - | 0.20 | 0.20 - 0.20 | 0.20 | -0.03 | 13.04% | 700 | APN | Apeiron Capital Investment Corp Cl A | - | 10.02 | 9.98 - 10.03 | 9.98 | +0.01 | 0.10% | 4,125 | APN.U | Apeiron Capital Investment Corp Units | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | APN.W | Apeiron Capital Investment Corp WT | - | 0.08 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | APO | Apollo Asset Management Inc | - | 48.10 | 47.81 - 49.54 | 49.26 | +0.78 | 1.61% | 2,213,800 | APOG | Apogee Entrpr Inc | - | 39.13 | 38.88 - 39.91 | 39.71 | +0.49 | 1.25% | 131,700 | APP | Applovin Corp Cl A | - | 34.69 | 34.12 - 36.21 | 34.98 | +0.54 | 1.57% | 2,142,000 | APPF | Appfolio Cl A | - | 90.41 | 89.98 - 94.025 | 93.75 | +3.11 | 3.43% | 135,800 | APPH | Appharvest Inc | - | 3.43 | 3.14 - 3.75 | 3.65 | +0.16 | 4.58% | 1,487,000 | APPHW | Appharvest Inc WT | - | 0.43 | 0.38 - 0.44 | 0.40 | 0.00 | 0.00% | 29,100 | APPN | Appian Corp Cl A | - | 47.46 | 46.73 - 49.23 | 47.14 | -0.22 | 0.46% | 345,200 | APPS | Digital Turbine | - | 17.44 | 16.88 - 17.84 | 17.19 | -0.28 | 1.60% | 3,054,300 | APRE | Aprea Therapeutics Inc | - | 0.75 | 0.75 - 0.80 | 0.775 | +0.035 | 4.73% | 53,200 | APRN | Blue Apron Holdings Inc | - | 3.55 | 3.53 - 4.165 | 4.10 | +0.46 | 12.64% | 3,802,000 | APRZ | Trust Trueshares Structured Outcome [April] ETF | - | 24.385 | 24.385 - 24.385 | 24.385 | 0.00 | 0.00% | 0 | APT | Alpha Pro Tech | - | 4.46 | 4.40 - 4.48 | 4.45 | -0.01 | 0.22% | 39,100 | APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] | - | 106.58 | 105.73 - 108.13 | 107.452 | +2.062 | 1.96% | 9,000 | APTM | Alpha Partners Technology Merger Cl A | - | 9.68 | 0.00 - 0.00 | 9.68 | 0.00 | 0.00% | 0 | APTMU | Alpha Partners Technology Merger Corp | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | APTMW | Alpha Partners Technology Merger Corp WT | - | 0.15 | 0.13 - 0.16 | 0.16 | +0.059 | 58.42% | 290,700 | APTO | Aptose Bioscns | - | 0.753 | 0.75 - 0.81 | 0.805 | +0.063 | 8.49% | 385,200 | APTS | Preferred Apartment Communities | - | 24.98 | 24.98 - 25.00 | 25.00 | +0.02 | 0.08% | 1,617,237 | APTV | Aptiv Plc | - | 89.08 | 88.65 - 92.50 | 91.45 | +2.38 | 2.67% | 1,878,200 | APTX | Aptinyx Inc | - | 0.53 | 0.53 - 0.61 | 0.55 | -0.008 | 1.43% | 392,400 | APVO | Aptevo Therapeutics Inc | - | 3.60 | 3.48 - 3.68 | 3.58 | 0.00 | 0.00% | 29,200 | APWC | Asia Pacific Wire & Cable | - | 1.24 | 1.24 - 1.24 | 1.24 | +0.03 | 2.48% | 300 | APXH | Apex Healthcare ETF | - | 8.45 | 8.43 - 8.575 | 8.571 | +0.147 | 1.75% | 7,800 | APXI | Apx Acquisition Corp I Cl A | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | APXIU | Apx Acquisition Corp I | - | 10.03 | 10.03 - 10.03 | 10.03 | +0.39 | 4.05% | 100 | APXIW | Apx Acquisition Corp I WT | - | 0.08 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | APYX | Apyx Medical Corp | - | 5.85 | 5.60 - 5.99 | 5.61 | -0.25 | 4.27% | 229,900 | AQB | Aquabounty Technologies Inc | - | 1.73 | 1.55 - 1.79 | 1.55 | -0.16 | 9.36% | 577,200 | AQGX | Ai Quality Growth ETF | - | 11.80 | 11.79 - 11.99 | 11.962 | +0.182 | 1.54% | 105,800 | AQMS | Aqua Metals Inc | - | 0.79 | 0.79 - 0.84 | 0.826 | +0.016 | 1.98% | 86,100 | AQN | Algonquin Pwr & Util | - | 13.51 | 13.41 - 13.84 | 13.78 | +0.35 | 2.61% | 2,076,300 | AQNA | Algonquin Power & Utilities Corp | - | 25.03 | 24.58 - 25.20 | 25.07 | +0.04 | 0.16% | 8,500 | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 24.52 | 24.32 - 24.59 | 24.59 | +0.21 | 0.86% | 10,200 | AQNU | Algonquin Power & Utilities Corp | - | 43.89 | 43.50 - 44.87 | 44.87 | +1.11 | 2.54% | 19,800 | AQST | Aquestive Therapeutics Inc | - | 0.64 | 0.618 - 0.654 | 0.63 | -0.01 | 1.56% | 442,300 | AQUA | Evoqua Water Technologies Corp | - | 32.55 | 31.55 - 33.15 | 32.83 | +0.32 | 0.98% | 382,900 | AQWA | GX Clean Water ETF | - | 13.10 | 13.10 - 13.32 | 13.32 | +0.16 | 1.22% | 1,600 | AR | Antero Resources Corp | - | 31.08 | 29.97 - 31.46 | 30.74 | +0.09 | 0.29% | 9,526,200 | ARAV | Aravive Inc | - | 1.00 | 0.91 - 1.00 | 0.934 | -0.054 | 5.47% | 100,900 | ARAY | Accuray Inc | - | 1.95 | 1.87 - 2.01 | 1.92 | -0.04 | 2.04% | 1,483,000 | ARB | Altshares Merger Arbitrage ETF | - | 26.09 | 26.09 - 26.115 | 26.115 | +0.025 | 0.10% | 4,000 | ARBE | Arbe Robotics Ltd | - | 5.33 | 5.30 - 5.44 | 5.44 | -0.06 | 1.09% | 10,100 | ARBEW | Arbe Robotics Ltd WT | - | 0.65 | 0.65 - 0.748 | 0.69 | -0.038 | 5.22% | 18,700 | ARBG | Aequi Acquisition Corp | - | 9.875 | 9.875 - 9.875 | 9.875 | -0.005 | 0.05% | 200 | ARBGU | Aequi Acquisition Corp | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | ARBGW | Aequi Acquisition Corp WT | - | 0.069 | 0.069 - 0.07 | 0.069 | +0.001 | 1.47% | 1,000 | ARBK | Argo Blockchain Plc ADR | - | 3.79 | 3.78 - 4.03 | 4.01 | +0.25 | 6.65% | 72,500 | ARBKL | Argo Blockchain Plc 8.75% Senior Notes Due 2026 | - | 17.17 | 17.15 - 17.50 | 17.253 | +0.243 | 1.43% | 7,800 | ARC | American Reprographics Company | - | 2.64 | 2.58 - 2.68 | 2.63 | 0.00 | 0.00% | 96,200 | ARCB | Arcbest Corp | - | 69.64 | 68.90 - 71.39 | 70.80 | +0.43 | 0.61% | 160,000 | ARCC | Ares Capital Corp | - | 17.87 | 17.87 - 18.93 | 18.86 | +0.93 | 5.19% | 4,270,900 | ARCE | Arco Platform Ltd Cl A | - | 14.96 | 14.53 - 15.315 | 14.87 | -0.06 | 0.40% | 73,100 | ARCH | Arch Resources Inc | - | 143.09 | 138.09 - 146.24 | 143.80 | +0.71 | 0.50% | 472,000 | ARCK | Arbor Rapha Capital Bioholdings I Cl A | - | 10.04 | 10.04 - 10.04 | 10.04 | -0.003 | 0.03% | 2,300 | ARCKU | Arbor Rapha Capital Bioholdings Corp I | - | 10.03 | 10.03 - 10.04 | 10.04 | -0.035 | 0.35% | 800 | ARCKW | Arbor Rapha Capital Bioholdings I WT | - | 0.08 | 0.08 - 0.08 | 0.08 | +0.019 | 31.15% | 4,900 | ARCM | Arrow Reserve Capital Management ETF | - | 99.14 | 99.14 - 99.14 | 99.14 | 0.00 | 0.00% | 100 | ARCO | Arcos Dorados Holdings Inc | - | 6.72 | 6.43 - 6.92 | 6.91 | +0.17 | 2.52% | 538,100 | ARCT | Arcturus Therapeutics Ltd | - | 15.70 | 15.227 - 16.56 | 16.16 | +0.42 | 2.67% | 683,400 | ARDC | Ares Dynamic Credit Allocation | - | 12.17 | 12.036 - 12.30 | 12.30 | +0.10 | 0.82% | 65,300 | ARDS | Aridis Pharmaceuticals Inc | - | 1.13 | 1.097 - 1.16 | 1.10 | 0.00 | 0.00% | 28,400 | ARDX | Ardelyx Inc | - | 0.58 | 0.57 - 0.61 | 0.594 | +0.004 | 0.68% | 1,777,000 | ARE | Alexandria Real Estate Equities | - | 144.88 | 144.18 - 148.90 | 148.13 | +3.10 | 2.14% | 683,400 | AREB | American Rebel Holdings | - | 0.79 | 0.73 - 0.79 | 0.76 | -0.04 | 5.00% | 26,500 | AREBW | American Rebel Holdings Inc WT | - | 0.15 | 0.15 - 0.15 | 0.15 | -0.003 | 1.96% | 100 | AREC | American Resources Corp | - | 1.42 | 1.42 - 1.52 | 1.51 | +0.06 | 4.14% | 561,900 | AREN | The Arena Group Holdings Inc | - | 8.87 | 8.82 - 9.67 | 9.55 | +0.55 | 6.11% | 38,200 | ARES | Ares Management LP | - | 56.74 | 55.453 - 58.75 | 58.55 | +1.69 | 2.97% | 749,900 | ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | - | 22.98 | 22.60 - 23.293 | 22.96 | +0.08 | 0.35% | 20,400 | ARGD | Argo Grp Itl Snr NTS | - | 22.50 | 22.09 - 22.94 | 22.39 | +0.09 | 0.40% | 24,000 | ARGO | Argo Group Intl Hlds | - | 36.77 | 36.00 - 37.63 | 37.46 | +0.60 | 1.63% | 105,000 | ARGT | GX MSCI Argentina ETF | - | 24.52 | 24.52 - 25.32 | 25.32 | +0.519 | 2.09% | 6,800 | ARGU | Argus Capital Corp Cl A | - | 9.99 | 9.99 - 9.99 | 9.99 | -0.01 | 0.10% | 100 | ARGUU | Argus Capital Corp | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | ARGUW | Argus Capital Corp WT | - | 0.20 | 0.145 - 0.20 | 0.145 | -0.045 | 23.68% | 400 | ARGX | Argenx Se ADR | - | 371.84 | 370.57 - 379.23 | 377.13 | -1.75 | 0.46% | 283,300 | ARHS | Arhaus Inc Cl A | - | 4.54 | 4.43 - 4.61 | 4.47 | -0.03 | 0.67% | 243,100 | ARI | Apollo Commercial Real Estate | - | 10.40 | 10.055 - 10.90 | 10.84 | +0.40 | 3.83% | 1,233,900 | ARIS | Aris Water Solutions Inc Cl A | - | 16.71 | 16.01 - 17.22 | 16.75 | +0.07 | 0.42% | 333,300 | ARIZ | Arisz Acquisition Corp | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | ARIZR | Arisz Acquisition Corp Right | - | 0.10 | 0.00 - 0.00 | 0.10 | 0.00 | 0.00% | 0 | ARIZU | Arisz Acquisition Corp | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | ARIZW | Arisz Acquisition Corp WT | - | 0.05 | 0.041 - 0.08 | 0.05 | -0.04 | 44.44% | 10,700 | ARKF | Ark Fintech Innovation ETF | - | 15.54 | 15.46 - 16.11 | 15.85 | +0.36 | 2.32% | 1,076,600 | ARKG | Ark Genomic Revolution ETF | - | 31.66 | 31.50 - 32.83 | 32.78 | +1.29 | 4.10% | 2,235,700 | ARKK | Ark Innovation ETF | - | 40.37 | 40.02 - 41.81 | 41.22 | +1.34 | 3.36% | 24,141,800 | ARKO | Arko Corp | - | 8.19 | 8.04 - 8.29 | 8.23 | +0.07 | 0.86% | 165,600 | ARKOW | Arko Corp WT | - | 1.49 | 1.45 - 1.53 | 1.53 | +0.11 | 7.75% | 2,900 | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 50.07 | 49.35 - 50.92 | 50.22 | +0.14 | 0.28% | 114,800 | ARKR | Ark Restaurants Cp | - | 17.97 | 17.97 - 18.00 | 18.00 | 0.00 | 0.00% | 1,300 | ARKW | Ark Next Generation Internet ETF | - | 49.29 | 49.06 - 51.16 | 50.29 | +1.30 | 2.65% | 946,000 | ARKX | Ark Space Exploration & Innovation ETF | - | 13.41 | 13.28 - 13.57 | 13.51 | +0.08 | 0.60% | 156,100 | ARL | American Realty Investors | - | 14.21 | 13.75 - 14.99 | 13.88 | -0.31 | 2.18% | 12,800 | ARLO | Arlo Technologies Inc | - | 6.23 | 5.86 - 6.41 | 6.17 | -0.10 | 1.59% | 431,500 | ARLP | Alliance Resource Pt | - | 18.39 | 17.82 - 18.78 | 18.73 | +0.50 | 2.74% | 365,900 | ARMK | Aramark Holdings Corp | - | 30.53 | 30.44 - 31.31 | 30.91 | +0.28 | 0.91% | 1,632,100 | ARMP | Armata Pharmaceuticals Inc | - | 3.67 | 3.61 - 3.75 | 3.66 | -0.23 | 5.91% | 3,100 | ARMR | Armor US Equity Index ETF | - | 21.904 | 21.831 - 22.181 | 22.181 | +0.348 | 1.59% | 1,900 | ARNC | Arconic Corp | - | 27.66 | 27.05 - 28.65 | 28.32 | +0.27 | 0.96% | 710,500 | AROC | Archrock Inc | - | 8.30 | 7.98 - 8.44 | 8.39 | +0.12 | 1.45% | 1,049,300 | AROW | Arrow Financial Corp | - | 31.61 | 31.61 - 32.403 | 32.31 | +0.50 | 1.57% | 22,300 | ARQQ | Arqit Quantum Inc | - | 6.21 | 6.04 - 6.63 | 6.16 | -0.15 | 2.38% | 95,600 | ARQQW | Arqit Quantum Inc WT | - | 0.79 | 0.76 - 0.844 | 0.76 | -0.056 | 6.86% | 9,000 | ARQT | Arcutis Biotherapeutics Inc | - | 21.24 | 21.16 - 21.89 | 21.73 | +0.42 | 1.97% | 366,500 | ARR | Armour Residential R | - | 7.04 | 7.01 - 7.26 | 7.23 | +0.19 | 2.70% | 3,000,400 | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 20.65 | 20.65 - 21.01 | 20.99 | +0.305 | 1.47% | 12,800 | ARRW | Arrowroot Acquisition Corp Cl A | - | 9.785 | 9.78 - 9.785 | 9.785 | -0.025 | 0.25% | 600 | ARRWU | Arrowroot Acquisition Corp | - | 9.79 | 0.00 - 0.00 | 9.79 | 0.00 | 0.00% | 0 | ARRWW | Arrowroot Acquisition Corp WT | - | 0.051 | 0.00 - 0.00 | 0.051 | 0.00 | 0.00% | 0 | ARRY | Array Technologies Inc | - | 11.00 | 10.83 - 11.51 | 11.09 | +0.08 | 0.73% | 1,900,100 | ARTE | Artemis Strategic Investment Corp Cl A | - | 9.93 | 9.93 - 9.93 | 9.93 | -0.01 | 0.10% | 14,500 | ARTEU | Artemis Strategic Investment Corp | - | 9.96 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | ARTEW | Artemis Strategic Investment Corp WT | - | 0.09 | 0.08 - 0.09 | 0.08 | -0.01 | 11.11% | 1,900 | ARTL | Artelo Biosciences Inc | - | 0.315 | 0.30 - 0.32 | 0.31 | -0.007 | 2.21% | 205,400 | ARTLW | Artelo Biosciences Inc WT | - | 0.051 | 0.051 - 0.051 | 0.051 | 0.00 | 0.00% | 600 | ARTNA | Artesian Res Cp A | - | 49.03 | 49.03 - 50.61 | 50.38 | +1.21 | 2.46% | 26,600 | ARTW | Art S Way MFG Company | - | 3.02 | 2.80 - 3.03 | 2.96 | -0.012 | 0.40% | 2,600 | ARVL | Arrival | - | 1.56 | 1.50 - 1.60 | 1.55 | -0.03 | 1.90% | 3,566,000 | ARVN | Arvinas Inc | - | 41.82 | 40.93 - 42.705 | 42.58 | +0.49 | 1.16% | 232,600 | ARVR | FT Indxx Metaverse ETF | - | 25.337 | 25.337 - 25.337 | 25.337 | -0.123 | 0.48% | 100 | ARW | Arrow Electronics | - | 111.65 | 109.39 - 113.46 | 111.76 | -0.33 | 0.29% | 459,400 | ARWR | Arrowhead Pharma | - | 35.40 | 34.81 - 36.65 | 35.96 | +0.75 | 2.13% | 731,700 | ARYD | Arya Sciences Acquisition Corp IV Cl A | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | ARYE | Arya Sciences Acquisition Corp V Cl A | - | 9.73 | 9.73 - 9.73 | 9.73 | +0.01 | 0.10% | 50,000 | ASA | ASA Gold and Precious Metals | - | 14.58 | 14.58 - 15.21 | 14.93 | +0.26 | 1.77% | 23,900 | ASA.U | Atlantic Avenue Acquisition Corp [Asaq.U] | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | ASA.W | Atlantic Avenue Acquisition Corp [Asaq/W] | - | 0.072 | 0.05 - 0.08 | 0.065 | -0.015 | 18.75% | 171,900 | ASAI | Sendas Distribuidora S.A. ADR | - | 13.29 | 13.16 - 13.80 | 13.68 | +0.09 | 0.66% | 165,700 | ASAN | Asana Inc Cl A | - | 17.62 | 17.26 - 18.58 | 17.88 | +0.30 | 1.71% | 2,194,700 | ASAQ | Atlantic Street Acquisition Corp Cl A | - | 9.91 | 9.90 - 9.915 | 9.91 | -0.005 | 0.05% | 31,800 | ASAX | Astrea Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.80 | 9.80 | +0.02 | 0.20% | 500 | ASAXU | Astrea Acquisition Corp | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | ASAXW | Astrea Acquisition Corp WT | - | 0.081 | 0.00 - 0.00 | 0.081 | 0.00 | 0.00% | 0 | ASB | Associated Banc-Corp | - | 18.15 | 17.975 - 18.53 | 18.50 | +0.24 | 1.31% | 1,191,700 | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 24.23 | 24.23 - 24.76 | 24.52 | -0.03 | 0.12% | 5,300 | ASB-F | Associated Banc-Corp | - | 22.68 | 22.57 - 23.08 | 22.67 | -0.105 | 0.46% | 9,000 | ASC | Ardmore Shipping Corp | - | 7.00 | 6.57 - 7.03 | 6.97 | 0.00 | 0.00% | 642,300 | ASCA | A Spac I Acquisition Corp Cl A | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | ASCAR | A Spac I Acquisition Corp Right | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | ASCAU | A Spac I Acquisition Corp Units | - | 10.03 | 10.03 - 10.03 | 10.03 | -0.04 | 0.40% | 40,200 | ASCAW | A Spac I Acquisition Corp WT | - | 0.055 | 0.00 - 0.00 | 0.055 | 0.00 | 0.00% | 0 | ASCB | A Spac II Acquisition Corp Cl A | - | 9.84 | 9.84 - 9.86 | 9.85 | +0.01 | 0.10% | 21,300 | ASCBR | A Spac II Acquisition Corp Right | - | 0.11 | 0.11 - 0.113 | 0.11 | -0.005 | 4.35% | 10,600 | ASCBU | A Spac II Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | ASCBW | A Spac II Acquisition Corp WT | - | 0.081 | 0.081 - 0.081 | 0.081 | -0.002 | 2.41% | 14,900 | ASEA | GX FTSE Southeast Asia ETF | - | 13.64 | 13.40 - 13.64 | 13.58 | -0.131 | 0.96% | 358,400 | ASET | Flexshares Real Assets Allocation Index Fund | - | 30.36 | 30.15 - 30.545 | 30.545 | +0.305 | 1.01% | 800 | ASG | Liberty All-Star Growth Fund | - | 5.87 | 5.75 - 5.93 | 5.93 | +0.10 | 1.72% | 136,900 | ASGI | Aberdeen Standard Global Infrastructure | - | 18.12 | 17.88 - 18.33 | 18.02 | -0.01 | 0.06% | 20,800 | ASGN | On Assignment | - | 89.56 | 86.38 - 91.39 | 89.49 | -0.76 | 0.84% | 278,600 | ASH | Ashland Global Holdings Inc | - | 102.48 | 100.59 - 104.38 | 103.67 | +0.62 | 0.60% | 511,400 | ASHR | Xt Harvest CSI 300 China A-Shares ETF | - | 33.83 | 33.775 - 34.04 | 34.01 | -0.16 | 0.47% | 6,270,500 | ASHS | Xt Harvest CSI 500 China A-Shares Small Cap ETF | - | 34.99 | 34.99 - 35.14 | 35.132 | -0.188 | 0.53% | 2,800 | ASHX | Xt MSCI China A Inclusion Equity ETF | - | 26.30 | 26.288 - 26.30 | 26.288 | +0.023 | 0.09% | 200 | ASIX | Advansix Inc | - | 33.03 | 31.86 - 34.01 | 33.06 | -0.38 | 1.14% | 160,100 | ASLE | Aersale Corp | - | 14.50 | 14.18 - 14.88 | 14.49 | -0.02 | 0.14% | 116,700 | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 0.52 | 0.495 - 0.544 | 0.51 | +0.015 | 3.03% | 131,000 | ASM | Avino Silver & Gold | - | 0.54 | 0.54 - 0.56 | 0.559 | +0.018 | 3.33% | 254,100 | ASMB | Assembly Biosciences | - | 2.12 | 2.06 - 2.205 | 2.19 | +0.09 | 4.29% | 218,000 | ASML | Asml Holdings NY Reg ADR | - | 455.30 | 443.45 - 457.964 | 449.83 | -26.05 | 5.47% | 1,570,100 | ASND | Ascendis Pharma ADR | - | 92.56 | 91.83 - 93.89 | 92.60 | -0.36 | 0.39% | 156,300 | ASNS | Actelis Networks Inc | - | 1.70 | 1.64 - 1.78 | 1.66 | -0.01 | 0.60% | 138,700 | ASO | Academy Sports and Outdoors Inc | - | 35.17 | 34.12 - 35.48 | 34.99 | -0.55 | 1.55% | 2,241,600 | ASPA | Abri Spac I Inc | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | ASPAU | Abri Spac I Inc | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | ASPAW | Abri Spac I Inc WT | - | 0.21 | 0.00 - 0.00 | 0.21 | 0.00 | 0.00% | 0 | ASPC | Alpha Capital Acquisition Co. | - | 9.88 | 9.88 - 9.88 | 9.88 | 0.00 | 0.00% | 8,000 | ASPCU | Alpha Capital Acquisition Company | - | 9.96 | 9.96 - 9.96 | 9.96 | -0.04 | 0.40% | 100 | ASPCW | Alpha Capital Acquisition Company WT | - | 0.27 | 0.163 - 0.28 | 0.27 | +0.009 | 3.45% | 4,500 | ASPN | Aspen Aerogels Inc | - | 9.94 | 9.65 - 10.60 | 10.15 | +0.27 | 2.73% | 2,349,400 | ASPS | Altisource Portfolio | - | 10.53 | 10.30 - 10.97 | 10.84 | +0.10 | 0.93% | 72,100 | ASPU | Aspen Group Inc | - | 0.95 | 0.95 - 0.998 | 0.968 | -0.012 | 1.22% | 5,400 | ASPY | Asymmetric ETFS Trust Asymshares Asymmetric 500 | - | 27.12 | 27.12 - 27.123 | 27.123 | +0.068 | 0.25% | 500 | ASR | Grupo Aeroportuario Del Sureste ADR | - | 195.70 | 191.55 - 201.68 | 197.83 | +1.44 | 0.73% | 78,600 | ASRT | Assertio Therapeutics Inc | - | 2.95 | 2.93 - 3.22 | 3.15 | +0.20 | 6.78% | 1,878,700 | ASRV | Ameriserv Financial | - | 3.94 | 3.90 - 3.97 | 3.92 | -0.02 | 0.51% | 6,100 | ASTC | Astrotech Corp | - | 0.42 | 0.42 - 0.47 | 0.44 | +0.01 | 2.33% | 214,400 | ASTE | Astec Inds Inc | - | 40.57 | 40.31 - 41.83 | 41.50 | +0.72 | 1.77% | 111,600 | ASTL | Algoma Steel Group Inc | - | 8.95 | 8.91 - 9.30 | 9.20 | +0.22 | 2.45% | 1,700,100 | ASTLW | Algoma Steel Group Inc WT | - | 2.00 | 1.99 - 2.10 | 2.08 | +0.03 | 1.46% | 18,400 | ASTR | Astra Space Inc Cl. A | - | 1.32 | 1.27 - 1.33 | 1.33 | +0.03 | 2.31% | 1,517,000 | ASTS | Ast Spacemobile Inc | - | 6.23 | 6.19 - 6.47 | 6.33 | +0.05 | 0.80% | 281,700 | ASTSW | Ast Spacemobile Inc WT | - | 2.15 | 2.09 - 2.15 | 2.15 | +0.03 | 1.42% | 3,700 | ASUR | Asure Software | - | 5.65 | 5.54 - 5.70 | 5.66 | -0.04 | 0.70% | 52,100 | ASX | Ase Industrial Holding Co. Ltd ADR | - | 5.07 | 4.98 - 5.12 | 5.01 | -0.16 | 3.09% | 7,141,300 | ASXC | Asensus Surgical Inc | - | 0.39 | 0.38 - 0.41 | 0.382 | -0.016 | 4.02% | 1,892,400 | ASYS | Amtech Systems Inc | - | 7.27 | 7.13 - 7.40 | 7.29 | -0.01 | 0.14% | 46,400 | ASZ | Austerlitz Acquisition Corp II Cl A | - | 9.76 | 9.74 - 9.77 | 9.76 | +0.01 | 0.10% | 2,210,500 | ASZ.U | Austerlitz Acquisition Corp II Units | - | 9.77 | 0.00 - 0.00 | 9.77 | 0.00 | 0.00% | 0 | ASZ.W | Austerlitz Acquisition Corp II WT | - | 0.20 | 0.128 - 0.25 | 0.14 | +0.017 | 13.82% | 275,200 | ATA | Americas Technology Acquisition Corp | - | 10.30 | 10.30 - 10.31 | 10.30 | -0.01 | 0.10% | 3,200 | ATA.D | Altimar Acquisition Corp III [Ataq.U] | - | 9.88 | 9.88 - 9.88 | 9.88 | +0.03 | 0.30% | 200 | ATA.U | Americas Technology Acquisition Corp | - | 10.36 | 10.36 - 10.80 | 10.36 | 0.00 | 0.00% | 32,000 | ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | - | 0.39 | 0.00 - 0.00 | 0.39 | 0.00 | 0.00% | 0 | ATA.W | Americas Technology Acquisition Corp WT | - | 0.06 | 0.00 - 0.00 | 0.06 | 0.00 | 0.00% | 0 | ATAI | Atai Life Sciences N.V. | - | 3.64 | 3.60 - 3.71 | 3.65 | +0.01 | 0.27% | 360,600 | ATAK | Aurora Technology Acquisition Corp Cl A | - | 9.91 | 9.90 - 9.92 | 9.91 | 0.00 | 0.00% | 56,200 | ATAKR | Aurora Technology Acquisition Corp Rights | - | 0.125 | 0.125 - 0.125 | 0.125 | +0.015 | 13.64% | 200 | ATAKU | Aurora Technology Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | ATAKW | Aurora Technology Acquisition Corp WT | - | 0.038 | 0.00 - 0.00 | 0.038 | 0.00 | 0.00% | 0 | ATAQ | Altimar Acquisition Corp III Cl A | - | 9.81 | 9.81 - 9.83 | 9.81 | 0.00 | 0.00% | 654,400 | ATAX | Amer First Mf Inv | - | 18.31 | 18.06 - 18.46 | 18.40 | +0.10 | 0.55% | 24,000 | ATC | Atotech Ltd | - | 19.24 | 18.85 - 19.38 | 19.24 | -0.11 | 0.57% | 309,700 | ATC-D | Atlas Corp [Atlo/Pd] | - | 24.70 | 24.56 - 24.85 | 24.65 | +0.10 | 0.41% | 5,400 | ATC-H | Atlas Corp [Atlo/Ph] | - | 24.82 | 24.70 - 24.84 | 24.718 | -0.042 | 0.17% | 4,000 | ATC-I | Atlas Corp [Atlo/Pi] | - | 25.36 | 25.25 - 25.46 | 25.35 | +0.10 | 0.40% | 5,000 | ATCO | Atlas Corp | - | 10.63 | 10.42 - 10.80 | 10.75 | +0.04 | 0.37% | 550,200 | ATCOL | Atlas Corp 7.125% Notes Due 2027 | - | 25.79 | 25.48 - 25.94 | 25.48 | +0.12 | 0.47% | 2,200 | ATCX | Atlas Technical Consultants Inc | - | 5.22 | 4.91 - 5.29 | 5.08 | -0.18 | 3.42% | 82,200 | ATE.U | Athena Technology Acquisition II [Atek.U] | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | ATE.W | Athena Technology Acquisition II WT [Atek/W] | - | 0.135 | 0.00 - 0.00 | 0.135 | 0.00 | 0.00% | 0 | ATEC | Alphatec Holdings | - | 6.51 | 6.43 - 6.705 | 6.68 | +0.14 | 2.14% | 366,900 | ATEK | Athena Technology Acquisition Corp II Cl A | - | 9.80 | 9.80 - 9.85 | 9.80 | -0.01 | 0.10% | 850 | ATEN | A10 Networks Inc | - | 14.32 | 13.21 - 14.45 | 13.48 | -0.90 | 6.26% | 701,200 | ATER | Aterian Inc | - | 2.13 | 2.13 - 2.24 | 2.18 | +0.02 | 0.93% | 1,619,400 | ATEX | Anterix Inc. | - | 40.76 | 40.36 - 41.85 | 40.95 | -0.12 | 0.29% | 47,600 | ATFV | Alger 35 ETF | - | 14.303 | 14.303 - 14.303 | 14.303 | +0.208 | 1.48% | 100 | ATGE | Adtalem Global Education Inc | - | 35.70 | 35.02 - 36.66 | 36.52 | +0.55 | 1.53% | 407,800 | ATH-A | Athene Holdings Ltd [Ath/Pa] | - | 24.72 | 24.717 - 25.15 | 25.03 | +0.44 | 1.79% | 29,800 | ATH-B | Antah Hlds Ltd | - | 21.86 | 21.789 - 22.10 | 22.10 | +0.30 | 1.38% | 15,800 | ATH-C | Athene Hldg Ltd | - | 25.51 | 25.51 - 25.78 | 25.63 | +0.23 | 0.91% | 26,200 | ATH-D | Athene Holding Ltd | - | 18.20 | 18.20 - 18.84 | 18.83 | +0.51 | 2.78% | 46,200 | ATHA | Athira Pharma Inc | - | 3.10 | 3.01 - 3.32 | 3.22 | +0.17 | 5.57% | 2,372,700 | ATHE | Alterity Therapeutics Ltd ADR | - | 0.62 | 0.618 - 0.66 | 0.628 | +0.017 | 2.78% | 11,900 | ATHM | Autohome Inc ADR | - | 39.16 | 37.71 - 39.77 | 39.35 | +0.02 | 0.05% | 487,500 | ATHX | Athersys Inc | - | 0.262 | 0.24 - 0.27 | 0.246 | -0.014 | 5.38% | 2,359,800 | ATI | Allegheny Technologies Inc | - | 22.41 | 21.75 - 22.73 | 22.33 | -0.38 | 1.67% | 953,100 | ATI.W | Ati Physical Therapy Inc WT | - | 0.15 | 0.14 - 0.16 | 0.16 | +0.015 | 10.34% | 1,300 | ATIF | Atif Holdings Ltd | - | 1.91 | 1.90 - 2.018 | 1.97 | +0.07 | 3.68% | 1,500 | ATIP | Ati Physical Therapy Inc | - | 1.39 | 1.35 - 1.56 | 1.56 | +0.15 | 10.64% | 363,200 | ATKR | Atkore Inc | - | 82.59 | 81.56 - 86.145 | 85.94 | +2.93 | 3.53% | 663,500 | ATLC | Atlanticus Holdings Cp | - | 35.09 | 34.55 - 38.08 | 36.73 | +1.56 | 4.44% | 31,200 | ATLCL | Atlanticus Holdings Corp 6.125% | - | 23.427 | 23.427 - 23.427 | 23.427 | +0.027 | 0.12% | 400 | ATLCP | Atlanticus Holdings Corp 7.625% Series B | - | 22.875 | 22.708 - 22.88 | 22.80 | -0.088 | 0.38% | 900 | ATLO | Ames Natl Corp | - | 22.07 | 22.07 - 22.40 | 22.20 | +0.02 | 0.09% | 7,100 | ATMP | Barclays Plus Select MLP ETN | - | 16.46 | 16.46 - 16.88 | 16.88 | +0.304 | 1.83% | 800 | ATNF | 180 Life Sciences Corp | - | 0.86 | 0.84 - 0.88 | 0.87 | +0.022 | 2.59% | 78,500 | ATNFW | 180 Life Sciences Corp WT | - | 0.185 | 0.156 - 0.185 | 0.16 | 0.00 | 0.00% | 7,900 | ATNI | Atn International | - | 46.74 | 46.74 - 48.64 | 48.52 | +1.61 | 3.43% | 43,600 | ATNM | Actinium Pharmaceuticals Inc | - | 4.78 | 4.78 - 5.06 | 4.96 | +0.15 | 3.12% | 134,300 | ATNX | Athenex Inc | - | 0.425 | 0.409 - 0.44 | 0.433 | +0.024 | 5.87% | 494,900 | ATO | Atmos Energy Corp | - | 112.52 | 111.97 - 115.40 | 115.15 | +3.05 | 2.72% | 799,900 | ATOM | Atomera Inc | - | 9.25 | 8.92 - 9.38 | 9.30 | -0.08 | 0.85% | 191,800 | ATOS | Atossa Therapeutics Inc | - | 0.99 | 0.98 - 1.101 | 1.01 | -0.08 | 7.34% | 2,074,300 | ATR | Aptargroup | - | 103.34 | 101.37 - 104.67 | 104.49 | +1.28 | 1.24% | 262,300 | ATRA | Atara Biotherap | - | 7.79 | 7.72 - 8.38 | 8.30 | +0.51 | 6.55% | 1,324,400 | ATRC | Atricure Inc | - | 40.60 | 40.07 - 41.77 | 41.01 | +0.15 | 0.37% | 276,300 | ATRI | Atrion Corp | - | 630.00 | 627.30 - 635.68 | 635.68 | +6.82 | 1.08% | 3,800 | ATRO | Astronics Cp | - | 10.00 | 10.00 - 10.49 | 10.40 | +0.23 | 2.26% | 56,000 | ATSG | Air Transport | - | 28.58 | 27.86 - 28.915 | 28.34 | -0.39 | 1.36% | 397,300 | ATTO | Atento S.A. | - | 9.68 | 9.30 - 10.16 | 9.49 | -0.50 | 5.01% | 19,900 | ATUS | Altice USA Inc Cl A | - | 9.30 | 8.83 - 9.67 | 9.45 | +0.20 | 2.16% | 1,895,000 | ATVC | Tribe Capital Growth Corp I Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | +0.01 | 0.10% | 400,200 | ATVCU | Tribe Capital Growth Corp I Units | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | ATVCW | Tribe Capital Growth Corp I WT | - | 0.159 | 0.00 - 0.00 | 0.159 | 0.00 | 0.00% | 0 | ATVI | Activision Blizzard | - | 77.97 | 77.70 - 78.68 | 78.57 | +0.71 | 0.91% | 4,210,600 | ATXI | Avenue Therapeutics Inc | - | 0.274 | 0.251 - 0.284 | 0.252 | -0.017 | 6.32% | 217,900 | ATXS | Astri Therapeutics Inc | - | 2.99 | 2.80 - 3.11 | 3.03 | +0.03 | 1.00% | 37,000 | ATY | Acuityads Holdings | - | 2.30 | 2.204 - 2.30 | 2.26 | -0.05 | 2.16% | 6,700 | AU | Anglogold Ashanti Ltd ADR | - | 14.54 | 14.42 - 15.23 | 15.19 | +0.40 | 2.70% | 2,232,300 | AUB | Atlantic Union Bancshares Corp | - | 33.75 | 33.63 - 34.59 | 34.52 | +0.60 | 1.77% | 412,500 | AUBAP | Atlantic Union Bankshares Corp | - | 25.56 | 25.55 - 25.812 | 25.56 | -0.04 | 0.16% | 3,800 | AUBN | Auburn Natl Bncp | - | 27.10 | 27.10 - 27.55 | 27.55 | +0.51 | 1.89% | 1,800 | AUD | Audacy Inc | - | 0.95 | 0.91 - 1.00 | 0.971 | +0.029 | 3.08% | 406,100 | AUDC | Audiocodes Ltd | - | 22.00 | 21.665 - 22.64 | 22.26 | +0.22 | 1.00% | 48,000 | AUGX | Augmedix Inc | - | 1.80 | 1.68 - 1.98 | 1.98 | +0.18 | 10.00% | 8,300 | AUGZ | Trueshares Structured Outcome Aug ETF | - | 29.60 | 29.60 - 30.018 | 30.018 | +0.287 | 0.97% | 2,300 | AUID | Ipsidy Inc | - | 1.94 | 1.76 - 1.94 | 1.89 | -0.05 | 2.58% | 47,900 | AUMN | Golden Minerals Company | - | 0.346 | 0.334 - 0.38 | 0.362 | +0.005 | 1.40% | 619,100 | AUPH | Aurinia Pharm Ord | - | 10.00 | 9.86 - 11.47 | 11.39 | +1.34 | 13.33% | 4,859,700 | AUR | Aurora Innovation Inc | - | 1.95 | 1.88 - 2.03 | 1.96 | +0.05 | 2.62% | 2,395,200 | AURA | Aura Biosciences Inc | - | 14.04 | 13.61 - 14.64 | 14.21 | +0.04 | 0.28% | 104,700 | AURC | Aurora Acquisition Corp Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | +0.01 | 0.10% | 3,500 | AURCU | Aurora Acquisition Corp | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | AURCW | Aurora Acquisition Corp WT | - | 0.153 | 0.00 - 0.00 | 0.153 | 0.00 | 0.00% | 0 | AUROW | Aurora Innovation Inc WT | - | 0.40 | 0.40 - 0.40 | 0.40 | 0.00 | 0.00% | 2,500 | AUS | Austerlitz Acquisition Corp I Cl A | - | 9.75 | 9.75 - 9.81 | 9.81 | +0.06 | 0.62% | 2,269,800 | AUS.U | Austerlitz Acquisition Corp I Units | - | 9.80 | 9.80 - 9.83 | 9.83 | +0.04 | 0.41% | 5,100 | AUS.W | Austerlitz Acquisition Corp I WT | - | 0.26 | 0.21 - 0.26 | 0.21 | -0.065 | 23.64% | 76,200 | AUSF | GX Adaptive U.S. Factor ETF | - | 29.232 | 29.232 - 29.232 | 29.232 | +0.373 | 1.29% | 100 | AUST | Austin Gold Corp | - | 1.81 | 1.75 - 2.12 | 1.82 | +0.01 | 0.55% | 545,000 | AUTL | Autolus Therapeutics Plc ADR | - | 2.79 | 2.71 - 2.93 | 2.75 | -0.08 | 2.83% | 63,600 | AUTO | Autoweb Inc | - | 0.365 | 0.35 - 0.40 | 0.361 | -0.019 | 5.00% | 135,700 | AUUD | Auddia Inc | - | 0.874 | 0.86 - 0.89 | 0.886 | +0.012 | 1.37% | 8,600 | AUUDW | Auddia Inc WT | - | 0.40 | 0.00 - 0.00 | 0.40 | 0.00 | 0.00% | 0 | AUVI | Applied Uv Inc | - | 2.26 | 2.10 - 2.26 | 2.19 | -0.08 | 3.52% | 304,300 | AUVIP | Applied Uv Inc | - | 24.94 | 24.94 - 24.94 | 24.94 | +0.176 | 0.71% | 1,200 | AUY | Yamana Gold | - | 4.56 | 4.49 - 4.87 | 4.76 | +0.11 | 2.37% | 14,244,200 | AVA | Avista Corp | - | 43.50 | 42.59 - 45.00 | 44.80 | +1.29 | 2.96% | 483,200 | AVA.U | Avanti Acquisition Corp [Avan.U] | - | 9.99 | 9.99 - 9.99 | 9.99 | -0.01 | 0.10% | 300 | AVA.W | Avanti Acquisition Corp [Avan/W] | - | 0.066 | 0.049 - 0.067 | 0.058 | -0.012 | 17.14% | 233,600 | AVAC | Avalon Acquisition Inc Cl A | - | 9.96 | 9.96 - 9.97 | 9.97 | -0.02 | 0.20% | 7,000 | AVACU | Avalon Acquisition Inc Units | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | AVACW | Avalon Acquisition Inc WT | - | 0.091 | 0.00 - 0.00 | 0.091 | 0.00 | 0.00% | 0 | AVAH | Aveanna Healthcare Holdings Inc | - | 2.25 | 2.21 - 2.38 | 2.37 | +0.11 | 4.87% | 164,200 | AVAL | Grupo Aval Acciones Y Valores S ADR | - | 3.57 | 3.47 - 3.631 | 3.53 | -0.02 | 0.56% | 91,600 | AVAN | Avanti Acquisition Corp Cl A | - | 9.91 | 9.91 - 9.92 | 9.91 | 0.00 | 0.00% | 71,200 | AVAV | Aerovironment Inc | - | 81.50 | 80.96 - 86.00 | 85.91 | +3.71 | 4.51% | 327,400 | AVB | Avalonbay Communities | - | 193.97 | 191.93 - 197.52 | 196.25 | +2.00 | 1.03% | 996,500 | AVCO | Avalon Globocare | - | 0.45 | 0.44 - 0.49 | 0.467 | -0.008 | 1.68% | 27,100 | AVCT | American Virtual Cloud Tech Inc | - | 0.258 | 0.25 - 0.26 | 0.251 | +0.001 | 0.40% | 1,078,100 | AVCTW | American Virtual Cloud Tech Inc WT | - | 0.033 | 0.029 - 0.04 | 0.037 | +0.003 | 8.82% | 56,300 | AVD | American Vanguard Corp | - | 22.06 | 21.32 - 22.61 | 22.54 | +0.19 | 0.85% | 398,300 | AVDE | Avantis International Equity ETF | - | 50.41 | 50.11 - 51.07 | 51.07 | +0.11 | 0.22% | 394,600 | AVDG | Avdr US Largecap ESG ETF | - | 25.711 | 25.711 - 25.711 | 25.711 | +0.259 | 1.02% | 100 | AVDL | Avadel Pharmaceuticals Plc ADR | - | 2.45 | 2.37 - 2.57 | 2.57 | +0.13 | 5.33% | 522,100 | AVDR | Avdr US Largecap Leading ETF | - | 24.20 | 24.153 - 24.50 | 24.40 | +0.33 | 1.37% | 4,200 | AVDV | Avantis International Small Cap Value ETF | - | 52.06 | 51.82 - 52.88 | 52.83 | +0.07 | 0.13% | 253,100 | AVDX | Avidxchange Holdings Inc | - | 6.13 | 6.00 - 6.37 | 6.36 | +0.22 | 3.58% | 1,126,300 | AVEM | Avantis Emerging Markets Equity ETF | - | 51.35 | 51.00 - 51.66 | 51.62 | -0.41 | 0.79% | 211,000 | AVEO | Aveo Pharmaceuticals | - | 6.56 | 6.53 - 6.74 | 6.71 | +0.15 | 2.29% | 123,100 | AVES | Avantis Emerging Markets Value ETF | - | 41.74 | 41.658 - 42.072 | 42.04 | -0.234 | 0.55% | 77,100 | AVGO | Broadcom Ltd | - | 479.41 | 469.43 - 484.27 | 477.84 | -7.97 | 1.64% | 2,131,600 | AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser A | - | 1,475.67 | 1,475.62 - 1,509.12 | 1,475.62 | -27.53 | 1.83% | 11,500 | AVGR | Avinger Inc | - | 1.46 | 1.46 - 1.54 | 1.48 | +0.02 | 1.37% | 114,900 | AVHI | Achari Ventures Holdings Corp I | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | AVHIU | Achari Ventures Holdings Corp I | - | 10.26 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | AVHIW | Achari Ventures Holdings Corp I WT | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | AVID | Avid Tech Inc | - | 25.91 | 25.48 - 26.30 | 26.10 | +0.15 | 0.58% | 170,600 | AVIG | Avantis Core Fixed Income ETF | - | 43.30 | 43.07 - 43.30 | 43.21 | +0.345 | 0.80% | 13,800 | AVIR | Atea Pharmaceuticals Inc | - | 7.07 | 6.95 - 7.31 | 7.30 | +0.20 | 2.82% | 285,000 | AVIV | Avantis International Large Cap Value ETF | - | 41.75 | 41.62 - 42.39 | 42.39 | -0.13 | 0.31% | 16,000 | AVK | Advent Claymore Convertible Securities | - | 12.04 | 11.86 - 12.21 | 12.21 | +0.16 | 1.33% | 86,100 | AVLR | Avalara Inc | - | 70.35 | 69.86 - 74.09 | 71.44 | +0.84 | 1.19% | 682,200 | AVLV | Avantis U.S. Large Cap Value ETF | - | 46.09 | 45.41 - 46.48 | 46.42 | +0.32 | 0.69% | 157,400 | AVMU | Avantis Core Municipal Fixed Income ETF | - | 45.78 | 45.75 - 45.84 | 45.75 | +0.088 | 0.19% | 11,600 | AVNS | Avanos Medical Inc | - | 27.19 | 26.97 - 27.95 | 27.74 | +0.40 | 1.46% | 194,000 | AVNT | Avient Corp | - | 39.54 | 38.74 - 40.56 | 39.22 | -0.86 | 2.15% | 485,000 | AVNW | Aviat Networks Inc | - | 25.03 | 24.54 - 25.14 | 25.09 | +0.05 | 0.20% | 78,500 | AVO | Mission Produce Inc | - | 14.20 | 14.20 - 14.62 | 14.59 | +0.34 | 2.39% | 98,700 | AVPT | Avepoint Inc Cl A | - | 4.33 | 4.25 - 4.45 | 4.30 | -0.04 | 0.92% | 758,500 | AVPTW | Avepoint Inc WT | - | 0.731 | 0.671 - 0.731 | 0.73 | +0.05 | 7.35% | 1,200 | AVRE | Avantis Real Estate ETF | - | 44.38 | 44.33 - 44.96 | 44.93 | +0.49 | 1.10% | 53,500 | AVRO | Avrobio Inc | - | 0.92 | 0.91 - 0.972 | 0.92 | 0.00 | 0.00% | 228,700 | AVSC | Avantis U.S Small Cap Equity ETF | - | 41.03 | 40.97 - 41.536 | 41.536 | +0.53 | 1.29% | 38,500 | AVSD | Avantis Responsible International Equity ETF | - | 44.88 | 44.86 - 45.53 | 45.52 | +0.17 | 0.37% | 47,200 | AVSE | Avantis Responsible Emerging Markets ETF | - | 43.28 | 43.28 - 43.64 | 43.596 | -0.193 | 0.44% | 27,000 | AVSF | Avantis Short-Term Fixed Income ETF | - | 46.95 | 46.909 - 47.03 | 46.945 | +0.145 | 0.31% | 18,100 | AVSU | Avantis Responsible U.S. Equity ETF | - | 44.19 | 44.19 - 44.882 | 44.882 | +0.436 | 0.98% | 52,600 | AVT | Avnet Inc | - | 42.53 | 41.33 - 43.195 | 42.27 | -0.61 | 1.42% | 661,000 | AVTE | Aerovate Therapeutics Inc | - | 15.74 | 15.74 - 17.00 | 16.93 | +1.30 | 8.32% | 34,300 | AVTR | Avantor Inc | - | 31.03 | 30.64 - 31.63 | 31.61 | +0.51 | 1.64% | 4,274,600 | AVTX | Cerecor Inc | - | 0.533 | 0.50 - 0.533 | 0.52 | +0.02 | 4.00% | 49,300 | AVUS | Avantis U.S. Equity ETF | - | 64.98 | 64.36 - 65.79 | 65.69 | +0.65 | 1.00% | 462,700 | AVUV | Avantis U.S. Small Cap Value ETF | - | 68.18 | 67.18 - 69.08 | 68.97 | +0.61 | 0.89% | 906,200 | AVXL | Anavex Lf SC | - | 10.01 | 9.93 - 10.33 | 10.30 | +0.29 | 2.90% | 635,500 | AVY | Avery Dennison Corp | - | 161.53 | 160.44 - 165.16 | 164.44 | +2.57 | 1.59% | 499,500 | AVYA | Avaya Holdings Corp | - | 2.22 | 2.01 - 2.28 | 2.10 | -0.14 | 6.25% | 4,879,800 | AWAY | Etfmg Travel Tech ETF | - | 17.29 | 17.26 - 17.64 | 17.64 | +0.09 | 0.51% | 39,600 | AWF | Alliancebernstein Global High Income Fund | - | 9.73 | 9.73 - 9.86 | 9.81 | +0.04 | 0.41% | 134,300 | AWH | Aspira Womans Health Inc | - | 0.60 | 0.59 - 0.75 | 0.732 | +0.144 | 24.49% | 757,800 | AWI | Armstrong World Industries Inc | - | 74.77 | 73.375 - 76.29 | 75.86 | +0.90 | 1.20% | 427,100 | AWK | American Water Works | - | 149.52 | 149.12 - 155.15 | 153.43 | +4.66 | 3.13% | 1,477,500 | AWP | Aberdeen Global Premier Properties Fund | - | 4.93 | 4.899 - 4.99 | 4.96 | +0.05 | 1.02% | 248,300 | AWR | American States Water Company | - | 81.52 | 79.47 - 83.94 | 83.69 | +2.18 | 2.67% | 240,400 | AWRE | Aware Inc | - | 2.40 | 2.28 - 2.40 | 2.32 | -0.06 | 2.52% | 8,300 | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 48.56 | 48.56 - 48.56 | 48.56 | -0.07 | 0.14% | 100 | AWX | Avalon Holdings Corp | - | 2.703 | 2.703 - 2.79 | 2.79 | +0.19 | 7.31% | 600 | AWYX | Etfmg 2X Daily Travel Tech ETF | - | 2.72 | 2.50 - 2.785 | 2.785 | 0.00 | 0.00% | 1,400 | AX | Axos Financial Inc | - | 35.79 | 35.23 - 36.78 | 36.10 | +0.25 | 0.70% | 522,400 | AXA.W | Axios Sustainable Growth Acquisition WT [Axac/W] | - | 0.08 | 0.071 - 0.08 | 0.071 | -0.009 | 11.25% | 10,400 | AXAC | Axios Sustainable Growth Acquisition Corp | - | 9.98 | 9.98 - 9.98 | 9.98 | -0.03 | 0.30% | 100 | AXDX | Accelerate Diagnosti | - | 1.00 | 0.93 - 1.08 | 1.04 | +0.047 | 4.73% | 301,200 | AXGN | Axogen Inc | - | 8.17 | 8.01 - 8.27 | 8.17 | -0.02 | 0.24% | 122,400 | AXH | Industrial Human Capital Inc | - | 10.03 | 10.03 - 10.03 | 10.03 | +0.02 | 0.20% | 4,926 | AXH.U | Industrial Human Capital Inc Units | - | 10.06 | 0.00 - 0.00 | 10.06 | 0.00 | 0.00% | 0 | AXH.W | Industrial Human Capital Inc WT | - | 0.04 | 0.00 - 0.00 | 0.04 | 0.00 | 0.00% | 0 | AXL | American Axle & Manufacturing | - | 7.45 | 7.34 - 7.74 | 7.45 | -0.08 | 1.06% | 1,596,000 | AXLA | Axcella Health Inc | - | 2.00 | 1.96 - 2.14 | 2.12 | +0.09 | 4.43% | 21,000 | AXNX | Axonics Inc | - | 56.48 | 56.28 - 58.49 | 57.96 | +1.29 | 2.28% | 231,700 | AXON | Axon Enterprise Inc | - | 93.72 | 91.37 - 94.543 | 93.23 | +0.06 | 0.06% | 279,000 | AXP | American Express Company | - | 138.07 | 137.47 - 140.89 | 140.40 | +1.78 | 1.28% | 2,625,200 | AXR | Amrep Corp | - | 11.51 | 11.01 - 11.61 | 11.26 | +0.04 | 0.36% | 800 | AXS | Axis Capital Holdings | - | 56.92 | 55.92 - 57.72 | 57.72 | +0.63 | 1.10% | 356,400 | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 21.94 | 21.93 - 22.25 | 22.11 | +0.23 | 1.05% | 26,300 | AXSM | Axsome Thera | - | 38.08 | 37.19 - 40.72 | 40.64 | +2.34 | 6.11% | 1,537,300 | AXTA | Axalta Coating Systems Ltd | - | 21.92 | 21.63 - 22.53 | 22.41 | +0.30 | 1.36% | 3,991,500 | AXTI | Axt Inc | - | 5.75 | 5.66 - 5.80 | 5.73 | -0.13 | 2.22% | 218,600 | AXU | Alexco Resource Corp | - | 0.426 | 0.39 - 0.43 | 0.417 | +0.017 | 4.25% | 1,865,000 | AY | Atlantica Yield Plc | - | 32.55 | 32.27 - 34.00 | 33.99 | +1.73 | 5.36% | 602,900 | AYI | Acuity Brands Inc | - | 154.65 | 153.04 - 161.87 | 157.84 | +3.80 | 2.47% | 343,500 | AYLA | Ayala Pharmaceuticals Inc | - | 1.04 | 1.03 - 1.12 | 1.113 | +0.023 | 2.11% | 8,800 | AYRO | Ayro Inc | - | 0.845 | 0.82 - 0.858 | 0.845 | +0.007 | 0.84% | 65,000 | AYTU | Aytu Biopharma Inc | - | 0.655 | 0.638 - 0.81 | 0.67 | -0.02 | 2.90% | 3,418,400 | AYX | Alteryx Inc | - | 48.52 | 47.67 - 49.955 | 49.57 | +1.15 | 2.38% | 475,500 | AZ | A2Z Smart Technologies Corp | - | 2.71 | 2.71 - 3.06 | 3.02 | +0.13 | 4.50% | 2,400 | AZAA | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 26.60 | 26.60 - 26.60 | 26.60 | +0.231 | 0.88% | 100 | AZAJ | Allianzim U.S. Large Cap Buffer10 Jan ETF | - | 24.50 | 24.46 - 24.78 | 24.766 | +0.251 | 1.02% | 5,500 | AZAL | Allianzim U.S. Large Cap Buffer10 Jul ETF | - | 27.02 | 26.89 - 27.28 | 27.177 | +0.124 | 0.46% | 197,000 | AZAO | Allianzim U.S. Large Cap Buffer10 Oct ETF | - | 27.06 | 27.035 - 27.253 | 27.253 | +0.224 | 0.83% | 2,700 | AZBA | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 25.325 | 25.325 - 25.435 | 25.435 | +0.125 | 0.49% | 200 | AZBJ | Allianzim U.S. Large Cap Buffer20 Jan ETF | - | 24.66 | 24.51 - 24.83 | 24.74 | +0.13 | 0.53% | 7,900 | AZBL | Allianzim U.S. Large Cap Buffer20 Jul ETF | - | 26.29 | 26.17 - 26.50 | 26.418 | +0.058 | 0.22% | 322,900 | AZBO | Allianzim U.S. Large Cap Buffer20 Oct ETF | - | 26.15 | 26.07 - 26.24 | 26.24 | +0.096 | 0.37% | 3,000 | AZEK | The Azek Company Cl A | - | 16.81 | 16.74 - 17.48 | 17.39 | +0.65 | 3.88% | 1,424,500 | AZN | Astrazeneca Plc ADR | - | 64.10 | 64.065 - 65.97 | 65.95 | -0.12 | 0.18% | 8,857,400 | AZO | Autozone | - | 2,148.61 | 2,100.095 - 2,173.145 | 2,159.81 | +10.69 | 0.50% | 110,800 | AZPN | Aspen Technology | - | 183.16 | 181.49 - 192.00 | 191.24 | +7.56 | 4.12% | 172,900 | AZRE | Azure Power Global Ltd | - | 11.42 | 10.75 - 11.95 | 11.71 | +0.31 | 2.72% | 183,200 | AZTA | Azenta Inc | - | 72.01 | 68.23 - 72.01 | 70.87 | -1.23 | 1.71% | 648,200 | AZUL | Azul S.A. ADR | - | 6.83 | 6.79 - 7.15 | 6.98 | -0.12 | 1.69% | 4,879,300 | AZYO | Aziyo Biologics Inc Cl A | - | 6.52 | 6.36 - 6.77 | 6.77 | -0.30 | 4.24% | 2,700 | AZZ | Azz Inc | - | 40.80 | 39.30 - 41.31 | 41.08 | +0.26 | 0.64% | 135,100 | | APPS Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | TQQQ | 24.39 | +0.39 | ENDP | 0.57 | +0.104 | ALNA | 0.212 | +0.021 | DIDI | 2.29 | -0.07 | XELA | 0.115 | +0.001 | SPTI | 29.70 | +0.23 | SQQQ | 57.62 | -1.22 | SOXL | 11.60 | -1.50 | AMD | 73.67 | -2.80 | LYT | 5.12 | +0.96 | Top 10 Gainers | Name | Last | Change | BRK.A | 415,849.969 | +6,900.00 | NVR | 4,168.91 | +164.77 | TPL | 1,526.97 | +38.95 | MKL | 1,321.87 | +28.62 | BIO.B | 497.86 | +26.24 | MELI | 659.95 | +23.08 | CACC | 495.71 | +22.30 | BKNG | 1,767.98 | +18.99 | FCNCA | 672.58 | +18.80 | DHR-B | 1,339.65 | +16.44 | Top 10 Losers | Name | Last | Change | LRCX | 394.83 | -31.32 | SEB | 3,853.41 | -29.17 | AVGOP | 1,475.62 | -27.53 | ASML | 449.83 | -26.05 | SAL | 24.00 | -23.22 | KLAC | 296.26 | -22.82 | MPWR | 364.95 | -19.09 | SITM | 144.00 | -19.03 | SOXX | 337.24 | -12.37 | SLAB | 128.39 | -11.83 | |