| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.12 | 10.12 | 10.12 | 146 | 0.01 |  | 0.10 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2500 | 0.1600 | 0.2500 | 10,627 | 0.0300 | | 13.64 | |
| AACBU | Artius II Acquisition Inc Units | 10.30 | 10.29 | 10.29 | 420 | -0.11 |  | 1.06 | |
| AACG | Ata Creativity Global ADR | 0.8999 | 0.8200 | 0.8538 | 16,584 | 0.0038 | | 0.45 | |
| AACI | Armada Acquisition Corp. II Cl A | 10.06 | 10.03 | 10.03 | 103,262 | -0.01 | | 0.10 | |
| AACIU | Armada Acquisition Corp. II Units | 10.21 | 10.16 | 10.21 | 1,411 | 0.04 | | 0.39 | |
| AACIW | Armada Acquisition Corp. II WT | 0.2600 | 0.2600 | 0.2600 | 3,090 | 0.0000 |  | 0.00 | |
| AADR | Advisorshares Dorsey Wright ETF | 79.03 | 78.29 | 78.29 | 7,340 | -1.21 | | 1.52 | |
| AAL | American Airlines Gp | 13.18 | 12.13 | 12.94 | 148,622,713 | 1.46 | | 12.72 | |
| AAME | Atlantic Amer Corp | 2.180 | 2.010 | 2.040 | 15,486 | -0.165 | | 7.47 | |
| AAOI | Applied Optoelect | 29.00 | 26.68 | 28.25 | 3,407,879 | 0.33 | | 1.18 | |
| AAON | Aaon Inc | 82.62 | 74.50 | 79.99 | 2,461,043 | 3.20 | | 4.17 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 21.70 | 21.08 | 21.50 | 226,211 | 0.25 | | 1.18 | |
| AAPD | Aapl Bear -1X ETF Direxion | 17.14 | 16.87 | 16.95 | 647,513 | -0.11 | | 0.64 | |
| AAPG | Ascentage Pharma Group Intl ADR | 42.47 | 40.47 | 40.74 | 17,472 | -1.13 | | 2.70 | |
| AAPL | Apple Inc | 213.5 | 210.0 | 212.4 | 44,295,484 | 1.3 | | 0.60 | |
| AAPU | Aapl Bull 2X ETF Direxion | 23.66 | 22.94 | 23.42 | 3,608,113 | 0.28 | | 1.21 | |
| AARD | Aardvark Therapeutics Inc | 12.95 | 12.51 | 12.60 | 22,884 | -0.13 | | 1.02 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 27.01 | 26.91 | 27.01 | 1,270 | -0.02 | | 0.07 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 82.90 | 82.47 | 82.87 | 231,971 | 0.38 | | 0.46 | |
| ABAT | American Battery Technology Co. | 1.850 | 1.730 | 1.780 | 1,598,317 | -0.020 | | 1.11 | |
| ABCL | Abcellera Biologics Inc | 4.330 | 4.140 | 4.250 | 4,241,998 | 0.030 | | 0.71 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 29.56 | 29.31 | 29.44 | 2,506 | 0.22 | | 0.75 | |
| ABEO | Abeona Therapeutics | 5.875 | 5.712 | 5.850 | 588,744 | 0.020 | | 0.34 | |
| ABI | | 25.01 | 25.01 | 25.01 | 3 | -0.03 | | 0.12 | |
| ABIG | Argent Large Cap ETF | 30.37 | 30.29 | 30.29 | 367 | 0.01 | | 0.03 | |
| ABL | Abacus Global Management Inc | 5.280 | 5.120 | 5.200 | 587,836 | 0.000 | | 0.00 | |
| ABLLL | Abacus Life Inc 9.875% | 25.00 | 24.52 | 24.78 | 11,069 | -0.01 | | 0.04 | |
| ABLLW | Abacus Life Inc WT | 1.170 | 1.150 | 1.170 | 839 | 0.000 | | 0.00 | |
| ABLV | Able View Global Inc Cl B | 0.8600 | 0.8500 | 0.8500 | 10,267 | -0.0010 | | 0.12 | |
| ABLVW | Able View Global Inc WT | 0.0100 | 0.0100 | 0.0100 | 173 | -0.0133 | | 44.48 | |
| ABNB | Airbnb Inc Cl A | 138.4 | 136.1 | 137.0 | 4,933,299 | 0.2 | | 0.11 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.320 | 1.210 | 1.300 | 361,408 | 0.050 | | 4.00 | |
| ABP | Abpro Holdings Inc | 0.2000 | 0.1800 | 0.1900 | 3,233,863 | -0.0083 | | 4.09 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0100 | 0.0200 | 4,315 | -0.0006 | | 2.91 | |
| ABSI | Absci Corp | 2.850 | 2.720 | 2.730 | 2,927,300 | -0.100 | | 3.53 | |
| ABTS | Abits Group Inc | 4.600 | 4.300 | 4.470 | 14,530 | 0.220 | | 5.18 | |
| ABUS | Arbutus Biopharma Corp | 3.340 | 3.230 | 3.280 | 859,958 | -0.060 | | 1.80 | |
| ABVC | Abvc Biopharma Inc | 4.950 | 3.280 | 3.350 | 1,425,334 | -1.330 | | 28.42 | |
| ABVE | Above Food Ingredients Inc | 2.120 | 0.390 | 1.550 | 415,539,925 | 1.185 | | 324.66 | |
| ABVEW | Above Food Ingredients Inc WT | 0.1534 | 0.0360 | 0.1274 | 1,866,080 | 0.0915 | | 254.87 | |
| ABVX | Abivax Sa ADR | 8.560 | 8.000 | 8.300 | 390,944 | -0.010 | | 0.12 | |
| ACAD | Acadia Pharmaceutica | 22.12 | 21.37 | 22.06 | 1,471,948 | 0.49 | | 2.27 | |
| ACB | Aurora Cannabis Inc | 4.840 | 4.500 | 4.690 | 1,415,026 | 0.120 | | 2.63 | |
| ACDC | Profrac Holding Corp. Cl A | 8.125 | 7.220 | 7.870 | 512,980 | 0.350 | | 4.65 | |
| ACET | Adicet Bio Inc | 0.7567 | 0.6971 | 0.7398 | 552,235 | 0.0268 | | 3.76 | |
| ACGL | Arch Capital Grp Ltd | 88.58 | 86.54 | 88.56 | 2,525,756 | 0.64 | | 0.73 | |
| ACGLN | Arch Capital Group Ltd | 17.16 | 16.90 | 17.08 | 60,058 | 0.14 | | 0.83 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.81 | 20.59 | 20.73 | 23,972 | 0.08 | | 0.39 | |
| ACHC | Acadia Healthcr Company | 25.04 | 23.99 | 24.69 | 1,555,620 | 0.27 | | 1.11 | |
| ACHV | Achieve Life Sciences Inc | 2.390 | 2.300 | 2.330 | 439,402 | -0.040 | | 1.69 | |
| ACIC | American Coastal Insurance Corp | 10.98 | 10.84 | 10.86 | 148,999 | -0.14 | | 1.27 | |
| ACIU | AC Immune S.A. | 2.150 | 2.050 | 2.110 | 123,211 | 0.030 | | 1.44 | |
| ACIW | Aci Worldwide Inc | 45.54 | 44.70 | 45.11 | 628,306 | -0.32 | | 0.70 | |
| ACLS | Axcelis Tech Inc | 76.80 | 74.50 | 75.65 | 353,000 | 1.28 | | 1.72 | |
| ACLX | Arcellx Inc | 69.63 | 67.46 | 68.86 | 264,450 | -0.14 | | 0.20 | |
| ACMR | Acm Research Inc | 29.51 | 28.58 | 29.19 | 705,336 | 0.08 | | 0.27 | |
| ACNB | Acnb Corp | 44.46 | 44.16 | 44.16 | 15,828 | 0.10 | | 0.23 | |
| ACNT | Ascent Industries Co. | 12.98 | 12.68 | 12.94 | 61,940 | 0.10 | | 0.78 | |
| ACOG | Alpha Cognition Inc | 11.54 | 10.56 | 11.00 | 108,485 | 0.20 | | 1.85 | |
| ACON | Aclarion Inc | 7.530 | 7.040 | 7.390 | 18,579 | 0.069 | | 0.94 | |
| ACONW | Aclarion Inc WT | 0.0261 | 0.0220 | 0.0261 | 21,100 | -0.0048 | | 15.53 | |
| ACRS | Aclaris Therapts | 1.630 | 1.540 | 1.590 | 1,269,069 | 0.050 | | 3.25 | |
| ACRV | Acrivon Therapeutics Inc | 1.370 | 1.320 | 1.350 | 205,371 | 0.010 | | 0.75 | |
| ACT | Enact Holdings Inc | 36.34 | 35.35 | 35.49 | 410,920 | -0.79 | | 2.18 | |
| ACTG | Acacia Res-Acacia | 3.910 | 3.790 | 3.840 | 247,210 | 0.030 | | 0.79 | |
| ACTU | Actuate Therapeutics Inc | 6.640 | 6.160 | 6.180 | 34,842 | -0.430 | | 6.51 | |
| ACWI | ACWI Ishares MSCI ETF | 130.0 | 129.3 | 129.9 | 1,261,950 | 0.3 | | 0.21 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 61.27 | 60.97 | 61.24 | 441,209 | 0.06 | | 0.10 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.5260 | 0.4695 | 0.4990 | 842,758 | -0.0010 | | 0.20 | |
| ADAG | Adagene Inc ADR | 1.980 | 1.860 | 1.940 | 26,945 | 0.060 | | 3.19 | |
| ADAP | Adaptimmune Ther ADR | 0.2850 | 0.2603 | 0.2743 | 518,819 | -0.0015 | | 0.54 | |
| ADBE | Adobe Systems Inc | 373.5 | 365.5 | 371.4 | 4,018,681 | -2.0 | | 0.52 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 12.82 | 12.28 | 12.72 | 80,797 | -0.15 | | 1.17 | |
| ADD | Color Star Tech Ltd | 0.9800 | 0.9100 | 0.9800 | 141,177 | 0.0404 | | 4.31 | |
| ADEA | Adeia Inc | 14.99 | 14.76 | 14.96 | 440,647 | 0.17 | | 1.15 | |
| ADGM | Adagio Medical Holdings Inc | 1.800 | 1.720 | 1.750 | 29,955 | 0.010 | | 0.57 | |
| ADI | Analog Devices | 245.7 | 242.2 | 245.1 | 2,428,026 | 2.4 | | 0.99 | |
| ADIL | Adial Pharmaceuticals Inc | 0.4149 | 0.3180 | 0.4100 | 6,383,372 | 0.0912 | | 28.61 | |
| ADMA | Adma Biologics | 18.69 | 17.90 | 18.47 | 2,103,396 | 0.13 | | 0.71 | |
| ADN | Advent Technologies Hldg Inc | 2.150 | 2.000 | 2.070 | 33,319 | -0.030 | | 1.43 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0058 | 0.0056 | 0.0056 | 136,554 | -0.0003 | | 5.08 | |
| ADP | Automatic Data Processing | 308.5 | 305.3 | 305.8 | 1,421,507 | -2.6 | | 0.84 | |
| ADPT | Adaptive Biotechnologies Corp | 12.35 | 11.84 | 12.08 | 2,653,172 | 0.15 | | 1.26 | |
| ADSE | Ads-Tec Energy Plc | 11.74 | 11.00 | 11.20 | 62,280 | -0.37 | | 3.20 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.450 | 1.130 | 1.260 | 8,221 | -0.070 | | 5.26 | |
| ADSK | Autodesk Inc | 300.5 | 281.7 | 286.1 | 4,697,200 | -21.2 | | 6.89 | |
| ADTN | Adtran Holdings Inc | 9.490 | 9.230 | 9.410 | 771,583 | -0.030 | | 0.32 | |
| ADTX | Aditxt Inc | 1.260 | 1.180 | 1.220 | 528,708 | 0.010 | | 0.83 | |
| ADUR | Aduro Clean Technologies Inc | 10.85 | 10.16 | 10.35 | 227,055 | -0.45 | | 4.17 | |
| ADUS | Addus Homecare Corp | 115.0 | 112.0 | 112.2 | 148,008 | -2.2 | | 1.93 | |
| ADV | Advantage Solutions Inc | 1.670 | 1.570 | 1.630 | 324,025 | 0.040 | | 2.52 | |
| ADVB | Advanced Biomed Inc | 0.7800 | 0.6700 | 0.7800 | 156,999 | 0.1139 | | 16.97 | |
| ADVM | Adverum Biotechnologies Inc | 2.750 | 2.520 | 2.720 | 202,469 | 0.180 | | 7.09 | |
| ADVWW | Advantage Solutions Inc WT | 0.0146 | 0.0106 | 0.0106 | 10,135 | -0.0041 | | 27.89 | |
| ADXN | Addex Therapeutics Ltd ADR | 9.260 | 8.780 | 8.940 | 2,923 | -0.350 | | 3.76 | |
| AEBI | | 11.87 | 11.40 | 11.48 | 496,575 | -0.34 | | 2.88 | |
| AEBIV | | 83.26 | 83.26 | 83.26 | 1,300 | 0.00 | | 0.00 | |
| AEHL | Antelope Enterprise Hldg Ltd | 3.400 | 3.130 | 3.390 | 30,486 | 0.010 | | 0.30 | |
| AEHR | Aehr Test Systems | 15.15 | 13.16 | 14.59 | 2,569,914 | 1.30 | | 9.74 | |
| AEI | Alset Inc | 1.140 | 1.050 | 1.110 | 24,917 | 0.020 | | 1.83 | |
| AEIS | Advanced Energy | 144.5 | 140.8 | 143.6 | 367,462 | 2.5 | | 1.76 | |
| AEMD | Aethlon Medical | 1.280 | 1.180 | 1.230 | 836,096 | -0.225 | | 15.52 | |
| AENT | Alliance Entertainment Holding Corp | 5.800 | 5.270 | 5.370 | 21,950 | -0.190 | | 3.42 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.2450 | 0.2100 | 0.2446 | 5,085 | 0.0045 | | 1.87 | |
| AEP | American Electric Power Company | 106.2 | 103.9 | 106.0 | 2,482,711 | 1.3 | | 1.24 | |
| AERT | Aeries Technology Inc | 1.120 | 1.010 | 1.090 | 22,125 | 0.025 | | 2.34 | |
| AERTW | Aeries Technology Inc WT | 0.0273 | 0.0270 | 0.0273 | 5,900 | 0.0003 | | 1.11 | |
| AEVA | Aeva Technologies Inc | 30.59 | 27.63 | 29.21 | 2,986,762 | -1.71 | | 5.53 | |
| AEVAW | Aeva Technologies Inc WT | 1.0000 | 0.7116 | 0.8200 | 49,828 | -0.1300 | | 13.68 | |
| AEYE | Audioeye Inc | 12.38 | 11.75 | 12.10 | 65,613 | -0.10 | | 0.82 | |
| AFBI | Affinity Bancshares Inc | 18.79 | 18.66 | 18.79 | 11,538 | 0.10 | | 0.54 | |
| AFCG | Advanced Flower Capital Inc | 4.720 | 4.570 | 4.570 | 155,211 | -0.100 | | 2.14 | |
| AFJK | Aimei Health Technology Ltd | 11.16 | 11.16 | 11.16 | 50,048 | 0.06 | | 0.54 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.3100 | 0.3000 | 0.3000 | 1,183 | -0.0150 | | 4.76 | |
| AFOS | | 26.16 | 25.99 | 26.14 | 4,885 | 0.10 | | 0.38 | |
| AFRI | Forafric Global Plc | 7.880 | 7.730 | 7.750 | 8,702 | 0.020 | | 0.26 | |
| AFRIW | Forafric Global Plc Warrants | 0.4500 | 0.4000 | 0.4500 | 12,740 | 0.0300 | | 7.14 | |
| AFRM | Affirm Holdings Inc Cl A | 69.37 | 67.19 | 68.54 | 4,051,190 | -0.53 | | 0.76 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 29.37 | 29.25 | 29.29 | 1,709 | 0.07 | | 0.23 | |
| AFYA | Afya Ltd Cl A | 16.49 | 15.99 | 16.02 | 68,538 | -0.34 | | 2.08 | |
| AGAE | Allied Gaming & Entertainment Inc | 1.800 | 1.650 | 1.700 | 46,507 | -0.020 | | 1.16 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 33.25 | 33.16 | 33.25 | 438 | 0.15 | | 0.45 | |
| AGEN | Agenus Inc | 5.980 | 5.070 | 5.920 | 1,586,882 | 0.740 | | 14.29 | |
| AGFY | Agrify Corp | 25.73 | 24.50 | 25.68 | 7,211 | 1.18 | | 4.82 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.12 | 25.07 | 25.10 | 8,845 | -0.01 | | 0.02 | |
| AGH | Aureus Greenway Holdings Inc | 0.6401 | 0.6200 | 0.6300 | 104,038 | 0.0250 | | 4.13 | |
| AGIO | Agios Pharmaceuticals | 40.06 | 38.00 | 39.53 | 978,010 | 0.46 | | 1.18 | |
| AGIX | Kraneshares Artificial Intelligence & | 31.67 | 31.08 | 31.38 | 7,249 | -0.30 | | 0.95 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.990 | 2.650 | 2.950 | 265,520 | 0.210 | | 7.66 | |
| AGMI | Themes Silver Miners ETF | 36.28 | 36.28 | 36.28 | 58 | 0.35 | | 0.97 | |
| AGNC | Agnc Investment Corp | 9.530 | 9.430 | 9.450 | 18,174,247 | -0.050 | | 0.53 | |
| AGNCL | Agnc Investment Corp | 24.78 | 24.63 | 24.75 | 3,825 | 0.05 | | 0.20 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.68 | 24.62 | 24.67 | 10,068 | 0.02 | | 0.08 | |
| AGNCN | Agnc Investment Corp | 25.35 | 25.30 | 25.35 | 15,270 | 0.04 | | 0.16 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.24 | 25.14 | 25.21 | 19,093 | 0.09 | | 0.36 | |
| AGNCP | Agnc Investment Corp | 24.97 | 24.88 | 24.92 | 14,003 | -0.04 | | 0.16 | |
| AGNG | GX Aging Population ETF | 32.49 | 32.18 | 32.37 | 2,497 | 0.26 | | 0.81 | |
| AGRI | Agriforce Growing Systems Ltd | 0.8500 | 0.7600 | 0.8000 | 1,854,236 | 0.0190 | | 2.44 | |
| AGYS | Agilysys Inc | 116.4 | 113.0 | 115.2 | 143,503 | 0.4 | | 0.37 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.34 | 22.31 | 22.32 | 11,706 | -0.02 | | 0.09 | |
| AHCO | Adapthealth Corp Cl. A | 9.600 | 9.130 | 9.450 | 1,007,587 | 0.210 | | 2.27 | |
| AHG | Akso Health Group ADR | 1.800 | 1.530 | 1.690 | 63,740 | 0.080 | | 4.97 | |
| AIA | Asia 50 Ishares ETF | 81.21 | 80.65 | 81.21 | 22,376 | 0.70 | | 0.87 | |
| AIFD | | 30.88 | 30.39 | 30.61 | 5,005 | -0.30 | | 0.97 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.21 | 10.21 | 10.21 | 339 | 0.01 | | 0.05 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2000 | 0.2000 | 0.2000 | 100 | -0.0199 | | 9.05 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.150 | 9.910 | 9.910 | 371 | -0.440 | | 4.25 | |
| AIFF | Firefly Neuroscience Inc | 3.180 | 3.030 | 3.030 | 303,122 | -0.060 | | 1.94 | |
| AIFU | Aifu Inc ADR | 6.315 | 5.740 | 6.010 | 27,818 | 0.060 | | 1.01 | |
| AIHS | Senmiao Technology Ltd | 0.3200 | 0.3073 | 0.3101 | 130,634 | -0.0098 | | 3.06 | |
| AIMD | Ainos Inc | 3.230 | 3.100 | 3.140 | 21,202 | -0.050 | | 1.57 | |
| AIMDW | Ainos Inc WT | 0.1100 | 0.1000 | 0.1000 | 600 | -0.0086 | | 7.85 | |
| AIOT | Powerfleet Inc | 4.520 | 4.210 | 4.370 | 2,207,747 | 0.080 | | 1.86 | |
| AIP | Arteris Inc | 9.550 | 9.070 | 9.220 | 393,434 | -0.210 | | 2.23 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.86 | 43.50 | 43.53 | 91,375 | -0.24 | | 0.55 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 43.96 | 43.38 | 43.65 | 1,220,173 | -0.12 | | 0.27 | |
| AIRE | Realpha Tech Corp | 0.2600 | 0.2400 | 0.2600 | 924,498 | -0.0038 | | 1.43 | |
| AIRG | Airgain Inc | 4.430 | 4.200 | 4.240 | 8,982 | -0.020 | | 0.47 | |
| AIRJ | Airjoule Technologies Corp | 5.220 | 4.620 | 4.650 | 128,508 | -0.140 | | 2.92 | |
| AIRJW | Montana Technologies Corp WT | 0.6700 | 0.6100 | 0.6100 | 2,420 | -0.0412 | | 6.31 | |
| AIRL | Themes Airlines ETF | 33.64 | 33.64 | 33.64 | 100 | 1.35 | | 4.17 | |
| AIRO | Airo Group Holdings Inc | 22.97 | 20.87 | 22.20 | 1,082,640 | 0.72 | | 3.35 | |
| AIRR | Rba American Industrial Renaissance ETF | 85.65 | 84.18 | 85.12 | 1,337,564 | 0.79 | | 0.94 | |
| AIRS | Airsculpt Technologies Inc | 5.150 | 4.750 | 4.990 | 898,963 | 0.000 | | 0.00 | |
| AIRT | Air T Inc | 23.25 | 22.51 | 22.51 | 606 | 0.01 | | 0.04 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.40 | 17.29 | 17.39 | 1,211 | 0.19 | | 1.10 | |
| AISP | Airship Ai Holdings Inc | 5.660 | 5.410 | 5.620 | 1,143,564 | 0.000 | | 0.00 | |
| AISPW | Airship Ai Holdings Inc WT | 1.850 | 1.760 | 1.840 | 19,232 | 0.010 | | 0.55 | |
| AIXI | Xiao-I Corporation ADR | 2.430 | 2.300 | 2.410 | 91,090 | 0.090 | | 3.88 | |
| AKAM | Akamai Technologies | 80.61 | 79.23 | 79.44 | 1,138,407 | -1.19 | | 1.48 | |
| AKAN | Akanda Corp | 1.440 | 1.350 | 1.410 | 71,096 | 0.060 | | 4.44 | |
| AKBA | Akebia Therapeutics | 4.010 | 3.890 | 3.980 | 3,309,644 | -0.010 | | 0.25 | |
| AKRO | Akero Therapeutics Inc | 52.07 | 50.04 | 52.00 | 778,827 | 0.87 | | 1.70 | |
| AKTX | Akari Therapeutics ADR | 1.140 | 1.120 | 1.140 | 6,065 | 0.019 | | 1.64 | |
| AKYA | Akoya Biosciences Inc | 1.640 | 1.300 | 1.310 | 647,019 | -0.070 | | 5.15 | |
| ALAB | Astera Labs Inc | 103.50 | 92.80 | 97.02 | 6,408,692 | -2.84 | | 2.84 | |
| ALAR | Alarum Technologies Ltd ADR | 13.47 | 12.56 | 12.57 | 146,447 | -1.21 | | 8.78 | |
| ALBT | Avalon Globocare | 2.670 | 2.560 | 2.590 | 24,613 | -0.090 | | 3.36 | |
| ALCO | Alico Inc | 32.70 | 32.16 | 32.40 | 18,979 | 0.13 | | 0.40 | |
| ALCYU | Alchemy Investments Acquisition Corp 1 | 11.41 | 11.41 | 11.41 | 500 | 0.00 | | 0.00 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1100 | 0.1000 | 0.1100 | 740 | 0.0042 | | 3.97 | |
| ALDF | Aldel Financial II Inc Cl A | 10.48 | 10.42 | 10.45 | 1,021 | 0.03 | | 0.29 | |
| ALDFU | Aldel Financial II Inc Units | 10.55 | 10.55 | 10.55 | 107 | -0.27 | | 2.45 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4200 | 0.4200 | 0.4200 | 2,955 | 0.0000 | | 0.00 | |
| ALDX | Aldeyra Therapeu | 4.920 | 4.430 | 4.800 | 1,408,499 | 0.280 | | 6.19 | |
| ALEC | Alector Inc | 1.740 | 1.620 | 1.720 | 710,580 | 0.070 | | 4.24 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.53 | 10.52 | 10.52 | 32,858 | 0.01 | | 0.10 | |
| ALFUU | Centurion Acquisition Corp | 10.80 | 10.80 | 10.80 | 200 | -0.20 | | 1.82 | |
| ALFUW | Centurion Acquisition Corp WT | 0.3900 | 0.3100 | 0.3600 | 22,822 | -0.0239 | | 6.13 | |
| ALGM | Allegro Microsystems Inc | 38.45 | 37.12 | 37.51 | 3,996,535 | 0.62 | | 1.68 | |
| ALGN | Align Technology | 205.4 | 198.0 | 204.5 | 697,835 | 4.0 | | 2.00 | |
| ALGS | Aligos Therapeutics Inc | 8.880 | 8.430 | 8.790 | 53,589 | 0.130 | | 1.50 | |
| ALGT | Allegiant Travel Com | 60.00 | 54.54 | 58.59 | 730,902 | 5.81 | | 11.01 | |
| ALHC | Alignment Healthcare Inc | 13.82 | 13.27 | 13.38 | 2,611,439 | -0.52 | | 3.74 | |
| ALIL | Argent Focused Small Cap ETF | 29.43 | 29.26 | 29.26 | 685 | 0.26 | | 0.91 | |
| ALKS | Alkermes Plc | 30.90 | 29.89 | 30.46 | 1,380,591 | 0.48 | | 1.60 | |
| ALKT | Alkami Technology Inc | 30.88 | 29.77 | 30.19 | 701,488 | -0.41 | | 1.34 | |
| ALLO | Allogene Therapeutics Inc | 1.320 | 1.200 | 1.260 | 8,062,496 | 0.050 | | 4.13 | |
| ALLR | Allarity Therapeutics Inc | 1.080 | 1.020 | 1.080 | 341,131 | 0.030 | | 2.86 | |
| ALLT | Allot Communications | 10.77 | 10.23 | 10.36 | 1,008,154 | 0.11 | | 1.07 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.02 | 25.88 | 26.02 | 225,151 | -0.03 | | 0.12 | |
| ALMS | Alumis Inc | 3.610 | 3.460 | 3.560 | 462,282 | 0.060 | | 1.71 | |
| ALMU | Aeluma Inc | 17.20 | 15.35 | 16.79 | 265,828 | 0.52 | | 3.20 | |
| ALNT | Allient Inc | 40.00 | 38.80 | 39.03 | 252,225 | -0.17 | | 0.43 | |
| ALNY | Alnylam Pharmaceuticals | 324.8 | 319.2 | 322.6 | 489,398 | 1.8 | | 0.55 | |
| ALOT | Astronova Inc | 11.68 | 11.16 | 11.46 | 18,536 | -0.28 | | 2.39 | |
| ALRM | Alarm.com | 57.32 | 56.52 | 56.62 | 260,426 | -0.77 | | 1.34 | |
| ALRS | Alerus Financial Corp | 22.75 | 22.53 | 22.73 | 65,477 | 0.15 | | 0.66 | |
| ALT | Altimmune Inc | 4.500 | 3.920 | 4.400 | 9,288,598 | -0.340 | | 7.17 | |
| ALTI | Alti Global Inc | 4.100 | 4.020 | 4.080 | 93,453 | -0.030 | | 0.73 | |
| ALTO | Alto Ingredients Inc | 1.290 | 1.240 | 1.250 | 171,791 | -0.010 | | 0.79 | |
| ALTS | Alt5 Sigma Corporation | 7.670 | 7.170 | 7.570 | 247,380 | -0.090 | | 1.17 | |
| ALTY | GX Superdividend Alternatives ETF | 11.64 | 11.60 | 11.63 | 33,070 | 0.02 | | 0.17 | |
| ALVO | Alvotech | 8.860 | 8.550 | 8.730 | 205,973 | -0.010 | | 0.11 | |
| ALVOW | Alvotech WT | 1.790 | 1.700 | 1.780 | 1,863 | 0.130 | | 7.88 | |
| ALXO | Alx Oncology Holdings Inc | 0.5300 | 0.4800 | 0.4900 | 339,623 | -0.0033 | | 0.66 | |
| ALZN | Alzamend Neuro Inc | 3.130 | 3.000 | 3.050 | 164,840 | -0.010 | | 0.33 | |
| AMAL | Amalgamated Financial Corp | 33.58 | 33.08 | 33.35 | 104,765 | 0.18 | | 0.54 | |
| AMAT | Applied Materials | 199.4 | 196.7 | 198.0 | 5,227,483 | 2.6 | | 1.35 | |
| AMBA | Ambarella Inc | 68.62 | 66.78 | 67.46 | 590,708 | -0.56 | | 0.82 | |
| AMBR | Amber International Holding Limited | 9.670 | 8.700 | 8.770 | 441,089 | -0.050 | | 0.57 | |
| AMCX | AMC Networks Cl A | 6.130 | 5.930 | 6.040 | 482,175 | 0.050 | | 0.83 | |
| AMD | Adv Micro Devices | 145.8 | 141.9 | 144.2 | 60,814,294 | 5.8 | | 4.15 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 16.90 | 16.48 | 16.67 | 173,128 | -0.72 | | 4.14 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 16.97 | 16.12 | 16.61 | 279,472 | 1.26 | | 8.21 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 8.920 | 8.460 | 8.730 | 53,911,969 | 0.660 | | 8.18 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.15 | 12.99 | 13.12 | 74,300 | -0.03 | | 0.23 | |
| AMED | Amedisys Inc | 97.84 | 97.38 | 97.67 | 217,211 | -0.22 | | 0.22 | |
| AMGN | Amgen Inc | 302.4 | 295.2 | 300.4 | 1,925,582 | 3.9 | | 1.30 | |
| AMID | Argent Mid Cap ETF | 34.10 | 33.83 | 33.93 | 5,050 | 0.08 | | 0.24 | |
| AMIX | Autonomix Medical Inc | 1.600 | 1.450 | 1.510 | 97,630 | 0.000 | | 0.00 | |
| AMKR | Amkor Technology | 22.23 | 21.78 | 21.89 | 1,318,880 | -0.17 | | 0.77 | |
| AMLX | Amylyx Pharmaceuticals Inc | 7.610 | 7.130 | 7.390 | 1,582,925 | 0.150 | | 2.07 | |
| AMOD | Alpha Modus Holdings Inc | 1.300 | 1.140 | 1.230 | 434,943 | -0.030 | | 2.38 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0920 | 0.0866 | 0.0907 | 5,007 | -0.0013 | | 1.41 | |
| AMPG | Amplitech Group | 2.440 | 2.310 | 2.310 | 331,871 | 0.010 | | 0.43 | |
| AMPGW | Amplitech Group Inc WT | 0.5500 | 0.4500 | 0.5000 | 9,516 | 0.1346 | | 24.79 | |
| AMPH | Amphastar Pharma | 22.83 | 22.20 | 22.21 | 464,402 | -0.23 | | 1.02 | |
| AMPL | Amplitude Inc Cl A | 13.27 | 12.65 | 12.86 | 952,576 | -0.43 | | 3.24 | |
| AMRK | A-Mark Precious Meta | 24.06 | 23.03 | 23.92 | 242,508 | 0.93 | | 4.05 | |
| AMRN | Amarin Corp ADR | 17.49 | 17.04 | 17.32 | 96,115 | -0.01 | | 0.06 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.450 | 8.270 | 8.390 | 1,319,588 | 0.060 | | 0.72 | |
| AMSC | Amer Superconductor | 40.33 | 38.45 | 39.72 | 886,762 | -0.20 | | 0.49 | |
| AMSF | Amerisafe Inc | 43.44 | 42.79 | 43.18 | 130,655 | -0.30 | | 0.69 | |
| AMST | Amesite Inc | 3.460 | 3.170 | 3.420 | 83,997 | 0.110 | | 3.32 | |
| AMTX | Aemetis Inc | 3.530 | 3.330 | 3.340 | 1,010,423 | 0.000 | | 0.00 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 35.35 | 33.56 | 34.63 | 327,549 | 2.66 | | 8.32 | |
| AMWD | Amer Woodmark Corp | 58.45 | 56.43 | 57.64 | 214,032 | 0.89 | | 1.57 | |
| AMZD | Amzn Bear -1X ETF Direxion | 10.91 | 10.78 | 10.81 | 143,638 | 0.03 | | 0.28 | |
| AMZN | Amazon.com Inc | 222.8 | 219.7 | 222.3 | 30,096,400 | -0.3 | | 0.13 | |
| AMZU | Amzn Bull 2X ETF Direxion | 37.66 | 36.64 | 37.46 | 914,596 | -0.09 | | 0.24 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 31.79 | 30.93 | 31.64 | 120,853 | -0.06 | | 0.19 | |
| ANAB | Anaptysbio Inc | 26.15 | 25.24 | 26.09 | 462,541 | 0.35 | | 1.36 | |
| ANDE | Andersons Inc | 39.10 | 37.95 | 38.45 | 217,551 | 0.28 | | 0.73 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.790 | 1.710 | 1.770 | 8,008 | 0.030 | | 1.72 | |
| ANGH | Anghami Inc | 0.5000 | 0.4800 | 0.4900 | 21,846 | -0.0040 | | 0.80 | |
| ANGHW | Anghami Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0001 | | 1.10 | |
| ANGI | Angi Inc | 17.13 | 16.50 | 16.85 | 805,064 | 0.37 | | 2.25 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.09 | 29.04 | 29.05 | 392,781 | -0.01 | | 0.03 | |
| ANGO | Angiodynamics Inc | 9.840 | 9.310 | 9.480 | 668,173 | -0.160 | | 1.66 | |
| ANIK | Anika Therapeutics | 11.84 | 11.15 | 11.78 | 258,163 | 0.64 | | 5.75 | |
| ANIP | ANI Pharma Inc | 66.58 | 64.86 | 66.10 | 397,542 | 0.79 | | 1.21 | |
| ANIX | Anixa Biosciences Inc | 3.240 | 3.070 | 3.140 | 85,512 | -0.010 | | 0.32 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.600 | 1.500 | 1.510 | 11,687 | -0.059 | | 3.74 | |
| ANNA | Aleanna Inc Cl A | 5.250 | 4.590 | 4.720 | 11,347 | -0.110 | | 2.28 | |
| ANNAW | Aleanna Inc WT | 0.1675 | 0.1532 | 0.1649 | 14,881 | -0.0051 | | 3.00 | |
| ANNX | Annexon Inc | 2.960 | 1.850 | 2.800 | 7,966,837 | 0.030 | | 1.08 | |
| ANPA | | 4.300 | 3.600 | 3.670 | 759,764 | -1.090 | | 22.90 | |
| ANSC | Agriculture & Natural Solutions | 10.86 | 10.84 | 10.86 | 265,917 | 0.02 | | 0.18 | |
| ANSCW | Agriculture & Natural Solutions | 0.2000 | 0.1900 | 0.1900 | 450 | 0.0301 | | 18.82 | |
| ANSS | Ansys Inc | 374.8 | 364.8 | 374.5 | 1,126,738 | 7.7 | | 2.09 | |
| ANTA | Antalpha Platform Holding Company | 11.68 | 11.30 | 11.30 | 20,626 | -0.25 | | 2.16 | |
| ANTE | Airnet Technology Inc ADR | 1.090 | 0.630 | 1.040 | 830,466 | 0.352 | | 51.16 | |
| ANTX | An2 Therapeutics Inc | 1.080 | 1.070 | 1.070 | 27,735 | 0.000 | | 0.00 | |
| ANY | Sphere 3D Corp | 0.7200 | 0.6101 | 0.6461 | 1,987,925 | 0.0251 | | 4.04 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.14 | 11.11 | 11.13 | 64,302 | 0.01 | | 0.04 | |
| AOSL | Alpha and Omega Semi | 28.89 | 27.51 | 28.04 | 236,565 | 0.43 | | 1.56 | |
| AOTG | Aot Growth and Innovation ETF | 49.81 | 49.81 | 49.81 | 159 | -0.14 | | 0.28 | |
| AOUT | American Outdoor Brands Inc | 9.950 | 9.650 | 9.700 | 95,154 | -0.240 | | 2.41 | |
| APA | Apa Corp | 20.50 | 19.83 | 20.40 | 6,138,526 | -0.05 | | 0.24 | |
| APDN | Applied Dna Sciences Inc | 5.340 | 4.930 | 5.340 | 101,934 | 0.220 | | 4.30 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 35.93 | 33.68 | 35.93 | 2,401 | 1.75 | | 5.13 | |
| APEI | American Public Education | 31.83 | 30.39 | 30.99 | 339,288 | 0.11 | | 0.36 | |
| APGE | Apogee Therapeutics Inc | 39.33 | 36.40 | 38.57 | 1,300,260 | 1.55 | | 4.19 | |
| API | Agora Inc Ads | 4.140 | 3.880 | 3.930 | 433,822 | -0.110 | | 2.72 | |
| APLD | Applied Digital Corp | 9.640 | 9.280 | 9.330 | 17,924,130 | -0.180 | | 1.89 | |
| APLM | Apollomics Inc Cl A | 6.000 | 5.340 | 5.700 | 18,143 | -0.060 | | 1.04 | |
| APLMW | Apollomics Inc WT | 0.0256 | 0.0255 | 0.0256 | 5,929 | 0.0003 | | 1.19 | |
| APLS | Apellis Pharmaceuticals Inc | 19.63 | 18.93 | 19.53 | 1,912,828 | 0.32 | | 1.67 | |
| APLT | Applied Therapeutics Inc | 0.4150 | 0.3902 | 0.4141 | 2,420,223 | 0.0191 | | 4.84 | |
| APM | Aptorum Group Ltd Cl A | 0.9300 | 0.8600 | 0.9300 | 47,295 | 0.0300 | | 3.33 | |
| APOG | Apogee Entrpr Inc | 45.09 | 43.37 | 43.96 | 419,239 | 0.40 | | 0.92 | |
| APP | Applovin Corp Cl A | 359.4 | 334.5 | 346.3 | 5,612,499 | -6.4 | | 1.82 | |
| APPF | Appfolio Cl A | 248.8 | 241.8 | 245.4 | 192,664 | -1.0 | | 0.42 | |
| APPN | Appian Corp Cl A | 31.11 | 30.00 | 30.51 | 559,065 | -0.71 | | 2.27 | |
| APPS | Digital Turbine | 5.640 | 5.300 | 5.400 | 4,204,236 | -0.140 | | 2.53 | |
| APPX | Tradr 2X Long App Daily ETF | 40.89 | 35.30 | 37.94 | 456,182 | -1.50 | | 3.80 | |
| APRE | Aprea Therapeutics Inc | 1.970 | 1.760 | 1.770 | 51,533 | -0.110 | | 5.85 | |
| APVO | Aptevo Therapeutics Inc | 3.150 | 2.950 | 3.010 | 133,518 | -0.030 | | 0.99 | |
| APWC | Asia Pacific Wire & Cable | 1.660 | 1.630 | 1.650 | 7,503 | 0.030 | | 1.85 | |
| APYX | Apyx Medical Corp | 2.350 | 1.970 | 2.160 | 234,596 | -0.120 | | 5.26 | |
| AQB | Aquabounty Technologies Inc | 0.8399 | 0.7701 | 0.7858 | 177,029 | -0.0041 | | 0.52 | |
| AQMS | Aqua Metals Inc | 0.6500 | 0.5467 | 0.5570 | 4,458,153 | -0.0277 | | 4.74 | |
| AQST | Aquestive Therapeutics Inc | 4.040 | 3.870 | 4.030 | 1,001,043 | 0.020 | | 0.50 | |
| AQWA | GX Clean Water ETF | 19.32 | 19.24 | 19.24 | 1,640 | 0.06 | | 0.31 | |
| ARAI | Arrive Ai Inc | 9.510 | 8.700 | 9.190 | 195,573 | -0.110 | | 1.18 | |
| ARAY | Accuray Inc | 1.450 | 1.390 | 1.410 | 608,267 | -0.010 | | 0.70 | |
| ARBB | Arb Iot Group Limited | 5.820 | 5.550 | 5.720 | 24,766 | 0.117 | | 2.09 | |
| ARBE | Arbe Robotics Ltd | 1.650 | 1.580 | 1.630 | 998,936 | 0.000 | | 0.00 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2300 | 0.2000 | 0.2200 | 7,500 | -0.0063 | | 2.78 | |
| ARBK | Argo Blockchain Plc ADR | 0.2988 | 0.2400 | 0.2770 | 5,396,005 | 0.0110 | | 4.14 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 3.600 | 2.980 | 3.600 | 37,797 | 0.636 | | 21.47 | |
| ARCB | Arcbest Corp | 86.81 | 83.36 | 84.42 | 352,953 | 1.48 | | 1.78 | |
| ARCC | Ares Capital Corp | 22.82 | 22.48 | 22.78 | 3,478,548 | 0.26 | | 1.15 | |
| ARCT | Arcturus Therapeutics Ltd | 14.95 | 13.90 | 14.48 | 415,305 | -0.31 | | 2.10 | |
| ARDX | Ardelyx Inc | 4.710 | 4.530 | 4.700 | 4,158,815 | 0.100 | | 2.17 | |
| AREB | American Rebel Holdings | 1.400 | 1.270 | 1.380 | 691,744 | 0.090 | | 6.98 | |
| AREBW | American Rebel Holdings Inc WT | 0.0320 | 0.0216 | 0.0286 | 14,811 | 0.0076 | | 36.19 | |
| AREC | American Resources Corp | 1.140 | 0.910 | 1.110 | 5,115,200 | 0.244 | | 28.15 | |
| ARGX | Argenx Se ADR | 568.5 | 549.9 | 563.3 | 364,266 | 8.1 | | 1.46 | |
| ARHS | Arhaus Inc Cl A | 9.770 | 9.100 | 9.410 | 2,895,483 | 0.180 | | 1.95 | |
| ARKO | Arko Corp | 4.730 | 4.590 | 4.630 | 295,537 | -0.020 | | 0.43 | |
| ARKOW | Arko Corp WT | 0.0119 | 0.0108 | 0.0119 | 5,900 | 0.0000 | | 0.00 | |
| ARKR | Ark Restaurants Corp | 8.890 | 8.750 | 8.750 | 2,417 | -0.144 | | 1.61 | |
| ARLP | Alliance Resource Pt | 27.00 | 26.56 | 26.85 | 203,892 | 0.32 | | 1.21 | |
| ARM | Arm Holdings Plc ADR | 149.0 | 145.6 | 148.6 | 3,638,048 | 0.5 | | 0.36 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 13.15 | 12.68 | 13.14 | 86,769 | 0.11 | | 0.84 | |
| AROW | Arrow Financial Corp | 27.87 | 27.41 | 27.59 | 26,097 | 0.13 | | 0.46 | |
| ARQ | Arq Inc | 5.960 | 5.720 | 5.770 | 142,285 | -0.200 | | 3.35 | |
| ARQQ | Arqit Quantum Inc | 40.03 | 37.66 | 38.27 | 845,937 | -2.46 | | 6.04 | |
| ARQQW | Arqit Quantum Inc WT | 1.1000 | 0.9106 | 0.9106 | 47,558 | -0.0294 | | 3.13 | |
| ARQT | Arcutis Biotherapeutics Inc | 15.35 | 14.04 | 15.27 | 2,338,077 | 1.05 | | 7.38 | |
| ARRY | Array Technologies Inc | 7.920 | 7.630 | 7.640 | 4,553,680 | -0.060 | | 0.78 | |
| ARTL | Artelo Biosciences Inc | 28.60 | 18.26 | 28.50 | 554,420 | 6.90 | | 31.94 | |
| ARTNA | Artesian Res Corp A | 34.07 | 33.55 | 33.73 | 31,192 | 0.17 | | 0.51 | |
| ARTV | Artiva Biotherapeutics Inc | 1.800 | 1.710 | 1.790 | 495,576 | 0.050 | | 2.87 | |
| ARTW | Art S Way MFG Company | 2.440 | 2.160 | 2.160 | 115,143 | -0.122 | | 5.33 | |
| ARVN | Arvinas Inc | 8.300 | 7.800 | 7.890 | 1,851,262 | -0.340 | | 4.13 | |
| ARVR | FT Indxx Metaverse ETF | 46.84 | 46.84 | 46.84 | 3 | 0.00 | | 0.01 | |
| ARWR | Arrowhead Pharma | 19.24 | 18.56 | 18.86 | 1,787,335 | -0.02 | | 0.11 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.3700 | 0.3000 | 0.3400 | 6,965,888 | 0.0203 | | 6.23 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0531 | 0.0508 | 0.0519 | 17,552 | 0.0094 | | 22.12 | |
| ASET | Flexshares Real Assets Allocation Index | 32.68 | 32.63 | 32.63 | 230 | 0.01 | | 0.04 | |
| ASLE | Aersale Corp | 6.170 | 6.080 | 6.120 | 140,316 | 0.020 | | 0.33 | |
| ASMB | Assembly Biosciences | 18.68 | 18.01 | 18.22 | 22,300 | -0.50 | | 2.67 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 16.16 | 15.72 | 15.92 | 38,372 | 0.26 | | 1.66 | |
| ASML | Asml Holdings NY Reg ADR | 811.1 | 798.0 | 802.1 | 1,498,401 | 2.3 | | 0.28 | |
| ASND | Ascendis Pharma ADR | 177.8 | 172.7 | 176.5 | 465,700 | 0.8 | | 0.44 | |
| ASNS | Actelis Networks Inc | 0.6100 | 0.5700 | 0.5900 | 252,339 | -0.0162 | | 2.67 | |
| ASO | Academy Sports and Outdoors Inc | 52.47 | 49.94 | 51.88 | 1,852,834 | 1.69 | | 3.37 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.27 | 10.27 | 10.27 | 101 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 502 | 0.0081 | | 4.22 | |
| ASPCU | A Spac III Acquisition Corp | 10.32 | 10.22 | 10.22 | 1,200 | -0.14 | | 1.35 | |
| ASPI | Asp Isotopes Inc | 7.820 | 6.930 | 7.440 | 4,001,193 | 0.450 | | 6.44 | |
| ASPS | Altisource Portfolio | 14.48 | 12.74 | 13.68 | 51,087 | 0.18 | | 1.33 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.9000 | 0.6900 | 0.8200 | 63,706 | 0.0400 | | 5.13 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.9000 | 0.7000 | 0.8200 | 47,676 | -0.0600 | | 6.82 | |
| ASRT | Assertio Therapeutics Inc | 0.7265 | 0.6876 | 0.7101 | 261,623 | 0.0226 | | 3.29 | |
| ASRV | Ameriserv Financial | 3.330 | 3.210 | 3.290 | 38,906 | -0.013 | | 0.39 | |
| ASST | Asset Entities Inc Cl B | 7.730 | 6.100 | 6.860 | 6,377,653 | 0.810 | | 13.39 | |
| ASTC | Astrotech Corp | 5.900 | 5.550 | 5.650 | 2,626 | 0.050 | | 0.89 | |
| ASTE | Astec Inds Inc | 41.97 | 40.76 | 41.13 | 299,089 | 0.32 | | 0.78 | |
| ASTH | Astrana Health Inc | 25.80 | 24.43 | 25.61 | 278,157 | 0.79 | | 3.18 | |
| ASTI | Ascent Solar Technologies | 2.210 | 2.070 | 2.130 | 185,301 | 0.010 | | 0.47 | |
| ASTL | Algoma Steel Group Inc | 7.140 | 6.960 | 6.990 | 539,614 | 0.050 | | 0.72 | |
| ASTLW | Algoma Steel Group Inc WT | 0.5300 | 0.4650 | 0.5000 | 4,410 | 0.0192 | | 3.99 | |
| ASTS | Ast Spacemobile Inc | 45.35 | 42.76 | 43.97 | 8,605,245 | 1.47 | | 3.46 | |
| ASUR | Asure Software | 10.67 | 10.39 | 10.42 | 52,287 | -0.25 | | 2.34 | |
| ASYS | Amtech Systems Inc | 4.890 | 4.660 | 4.870 | 41,693 | 0.050 | | 1.04 | |
| ATAI | Atai Life Sciences N.V. | 2.760 | 2.530 | 2.730 | 3,898,204 | 0.070 | | 2.63 | |
| ATAT | Atour Lifestyle Holdings ADR | 37.46 | 35.54 | 36.03 | 2,901,316 | -0.18 | | 0.50 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.33 | 25.32 | 25.32 | 4,961 | 0.01 | | 0.03 | |
| ATEC | Alphatec Holdings | 12.01 | 11.26 | 11.58 | 1,647,435 | 0.09 | | 0.78 | |
| ATER | Aterian Inc | 1.560 | 1.460 | 1.480 | 149,467 | -0.070 | | 4.52 | |
| ATEX | Anterix Inc. | 24.69 | 23.93 | 24.13 | 144,163 | -0.35 | | 1.43 | |
| ATGL | Alpha Technology Group Limited | 23.90 | 22.39 | 23.90 | 6,898 | 1.74 | | 7.85 | |
| ATHA | Athira Pharma Inc | 0.4590 | 0.3901 | 0.4210 | 509,842 | 0.0165 | | 4.08 | |
| ATHE | Alterity Therapeutics Ltd ADR | 3.990 | 3.860 | 3.890 | 36,319 | -0.020 | | 0.51 | |
| ATHR | Aether Holdings Inc | 13.44 | 12.24 | 13.44 | 14,746 | 1.30 | | 10.71 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.21 | 10.21 | 10.21 | 14,221 | 0.01 | | 0.14 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.45 | 10.16 | 10.41 | 731 | 0.11 | | 1.07 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.3200 | 0.3200 | 0.3200 | 279 | -0.0200 | | 5.88 | |
| ATLC | Atlanticus Holdings Corp | 59.49 | 56.38 | 59.04 | 268,278 | 2.06 | | 3.62 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.50 | 24.37 | 24.50 | 3,141 | 0.02 | | 0.08 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.03 | 21.95 | 21.97 | 24,477 | -0.03 | | 0.16 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 24.95 | 24.88 | 24.88 | 27,082 | -0.04 | | 0.16 | |
| ATLN | Atlantic International Corp | 2.290 | 2.100 | 2.190 | 40,344 | 0.050 | | 2.34 | |
| ATLO | Ames Natl Corp | 18.49 | 18.26 | 18.40 | 16,228 | 0.00 | | 0.00 | |
| ATLX | Atlas Lithium Corp | 4.240 | 3.990 | 4.070 | 349,472 | 0.080 | | 2.01 | |
| ATMC | Alphatime Acquisition Corp | 11.85 | 11.84 | 11.85 | 25,003 | 0.01 | | 0.08 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.2600 | 0.2100 | 0.2300 | 18,358 | 0.0021 | | 0.90 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0394 | 0.0394 | 0.0394 | 1,475 | 0.0094 | | 31.33 | |
| ATMV | Alphavest Acquisition Corp | 11.84 | 11.84 | 11.84 | 175 | -0.03 | | 0.27 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.3150 | 0.3000 | 0.3001 | 1,649 | 0.0050 | | 1.69 | |
| ATNF | 180 Life Sciences Corp | 0.9000 | 0.8100 | 0.8800 | 73,478 | 0.0442 | | 5.26 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0082 | 0.0081 | 0.0081 | 7,693 | -0.0002 | | 2.41 | |
| ATNI | Atn International | 18.83 | 18.41 | 18.72 | 35,528 | 0.14 | | 0.75 | |
| ATOM | Atomera Inc | 5.380 | 5.100 | 5.190 | 392,686 | -0.190 | | 3.53 | |
| ATOS | Atossa Therapeutics Inc | 0.9200 | 0.8700 | 0.8879 | 950,551 | -0.0121 | | 1.34 | |
| ATPC | Agape Atp Corp | 1.440 | 1.380 | 1.410 | 8,818 | -0.015 | | 1.05 | |
| ATRA | Atara Biotherap | 9.600 | 9.250 | 9.480 | 35,112 | 0.250 | | 2.71 | |
| ATRC | Atricure Inc | 32.44 | 31.39 | 32.06 | 376,062 | 0.14 | | 0.44 | |
| ATRO | Astronics Corp | 31.74 | 29.91 | 31.09 | 717,681 | -0.64 | | 2.02 | |
| ATXG | Addentax Group Corp | 0.6800 | 0.6100 | 0.6400 | 1,017,773 | 0.0270 | | 4.39 | |
| ATXS | Astri Therapeutics Inc | 6.890 | 6.540 | 6.670 | 276,814 | -0.100 | | 1.48 | |
| ATYR | Atyr Pharma Inc | 5.550 | 5.200 | 5.330 | 2,499,425 | -0.200 | | 3.62 | |
| AUBN | Auburn Natl Bncp | 24.95 | 24.85 | 24.85 | 891 | 0.80 | | 3.33 | |
| AUDC | Audiocodes Ltd | 9.765 | 9.650 | 9.660 | 59,358 | -0.030 | | 0.31 | |
| AUID | Authid Inc | 4.850 | 4.220 | 4.370 | 200,102 | -0.260 | | 5.62 | |
| AUMI | Themes Gold Miners ETF | 54.60 | 53.77 | 54.18 | 2,951 | 0.11 | | 0.20 | |
| AUPH | Aurinia Pharm Ord | 9.100 | 8.280 | 8.930 | 5,347,588 | 0.540 | | 6.44 | |
| AUR | Aurora Innovation Inc Cl A | 5.530 | 5.260 | 5.380 | 11,312,181 | 0.020 | | 0.37 | |
| AURA | Aura Biosciences Inc | 6.790 | 6.480 | 6.770 | 95,401 | 0.180 | | 2.73 | |
| AUROW | Aurora Innovation Inc WT | 0.7835 | 0.7300 | 0.7301 | 51,072 | -0.0217 | | 2.89 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.490 | 2.410 | 2.480 | 917,262 | 0.010 | | 0.40 | |
| AUUD | Auddia Inc | 4.280 | 4.000 | 4.090 | 29,112 | -0.030 | | 0.73 | |
| AUUDW | Auddia Inc WT | 0.0217 | 0.0206 | 0.0206 | 400 | -0.0011 | | 5.07 | |
| AVAH | Aveanna Healthcare Holdings Inc | 4.290 | 4.190 | 4.230 | 332,133 | -0.040 | | 0.94 | |
| AVAV | Aerovironment Inc | 243.4 | 234.8 | 237.6 | 1,951,186 | 0.8 | | 0.34 | |
| AVBP | Arrivent Biopharma Inc | 22.32 | 20.94 | 22.03 | 304,076 | 0.69 | | 3.23 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 9.790 | 9.430 | 9.770 | 754,424 | 0.220 | | 2.30 | |
| AVDX | Avidxchange Holdings Inc | 9.850 | 9.840 | 9.840 | 1,754,545 | -0.005 | | 0.05 | |
| AVGB | Avantis Credit ETF | 50.75 | 50.70 | 50.74 | 2,564 | -0.02 | | 0.03 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 21.12 | 20.00 | 20.43 | 26,299 | -0.44 | | 2.11 | |
| AVGO | Broadcom Ltd | 281.2 | 272.7 | 275.4 | 17,835,134 | -2.5 | | 0.90 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 37.01 | 34.88 | 35.53 | 399,565 | -0.64 | | 1.77 | |
| AVIR | Atea Pharmaceuticals Inc | 3.820 | 3.750 | 3.780 | 324,284 | 0.020 | | 0.53 | |
| AVL | Avgo Bull 2X ETF Direxion | 40.11 | 37.86 | 38.61 | 403,461 | -0.73 | | 1.86 | |
| AVNW | Aviat Networks Inc | 24.76 | 24.19 | 24.20 | 73,622 | -0.53 | | 2.14 | |
| AVO | Mission Produce Inc | 12.50 | 12.00 | 12.47 | 314,757 | 0.42 | | 3.49 | |
| AVPT | Avepoint Inc Cl A | 18.82 | 17.87 | 18.20 | 1,046,871 | -0.63 | | 3.35 | |
| AVPTW | Avepoint Inc WT | 7.110 | 6.500 | 6.650 | 38,334 | -0.590 | | 8.15 | |
| AVR | Anteris Technologies Global Corp | 3.490 | 3.310 | 3.320 | 193,588 | -0.025 | | 0.75 | |
| AVS | Avgo Bear -1X ETF Direxion | 13.14 | 12.74 | 13.01 | 28,369 | 0.16 | | 1.25 | |
| AVT | Avnet Inc | 57.24 | 56.00 | 56.30 | 536,619 | 0.18 | | 0.32 | |
| AVTX | Avalo Therapeutics Inc | 4.960 | 4.800 | 4.900 | 21,110 | -0.050 | | 1.01 | |
| AVUQ | Avantis U.S. Quality ETF | 54.69 | 54.51 | 54.69 | 333 | 0.01 | | 0.02 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 56.85 | 56.62 | 56.82 | 18,024 | -0.10 | | 0.18 | |
| AVXL | Anavex Lf SC | 11.19 | 10.64 | 11.18 | 1,099,759 | 0.42 | | 3.90 | |
| AWRE | Aware Inc | 2.250 | 2.040 | 2.250 | 122,639 | 0.200 | | 9.76 | |
| AXGN | Axogen Inc | 12.28 | 11.63 | 12.05 | 1,131,181 | 0.29 | | 2.47 | |
| AXINU | Axiom Intelligence Acquisition Corp 1 | 10.09 | 10.09 | 10.09 | 26,509 | 0.01 | | 0.10 | |
| AXON | Axon Enterprise Inc | 803.0 | 728.4 | 733.0 | 1,220,782 | -72.9 | | 9.04 | |
| AXSM | Axsome Thera | 112.5 | 109.9 | 110.7 | 718,021 | -1.6 | | 1.44 | |
| AXTI | Axt Inc | 2.350 | 2.140 | 2.260 | 1,363,497 | -0.280 | | 11.02 | |
| AYRO | Ayro Inc | 7.000 | 6.840 | 6.840 | 3,675 | 0.046 | | 0.68 | |
| AYTU | Aytu Biopharma Inc | 2.400 | 2.260 | 2.290 | 133,236 | -0.070 | | 2.97 | |
| AZ | A2Z Cust2Mate Solutions Corp | 11.20 | 10.25 | 11.19 | 491,759 | 0.76 | | 7.24 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.2200 | 0.2000 | 0.2000 | 1,555,377 | -0.0241 | | 10.57 | |
| AZN | Astrazeneca Plc ADR | 72.46 | 71.29 | 71.81 | 4,045,566 | 0.99 | | 1.40 | |
| AZTA | Azenta Inc | 34.95 | 33.04 | 34.15 | 585,803 | 0.78 | | 2.34 | |