| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.12 | 10.11 | 10.11 | 698,900 | 0.00 |  | 0.00 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2200 | 0.2200 | 0.2200 | 100 | -0.0200 |  | 8.33 | |
| AACBU | Artius II Acquisition Inc Units | 10.34 | 10.32 | 10.33 | 3,500 | 0.01 |  | 0.12 | |
| AACG | Ata Creativity Global ADR | 0.8914 | 0.8489 | 0.8914 | 24,100 | 0.0425 | | 5.01 | |
| AACIU | Armada Acquisition Corp. II Units | 10.09 | 10.05 | 10.09 | 22,800 | 0.01 | | 0.05 | |
| AADR | Advisorshares Dorsey Wright ETF | 79.09 | 77.67 | 78.46 | 2,100 | 0.36 | | 0.46 | |
| AAL | American Airlines Gp | 11.95 | 11.74 | 11.76 | 40,469,700 | -0.02 | | 0.17 | |
| AAME | Atlantic Amer Corp | 1.760 | 1.670 | 1.760 | 4,700 | 0.040 | | 2.33 | |
| AAOI | Applied Optoelect | 17.25 | 16.60 | 16.87 | 2,281,700 | 0.04 | | 0.24 | |
| AAON | Aaon Inc | 97.99 | 93.74 | 93.96 | 727,800 | -2.72 | | 2.81 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 20.49 | 19.32 | 19.58 | 387,100 | -0.51 | | 2.54 | |
| AAPD | Aapl Bear -1X ETF Direxion | 18.06 | 17.54 | 17.93 | 3,202,200 | 0.21 | | 1.19 | |
| AAPG | Ascentage Pharma Group Intl ADR | 29.88 | 29.15 | 29.88 | 43,100 | 1.50 | | 5.29 | |
| AAPL | Apple Inc | 206.0 | 200.0 | 201.5 | 72,862,500 | -2.5 | | 1.21 | |
| AAPU | Aapl Bull 2X ETF Direxion | 22.39 | 21.10 | 21.42 | 6,522,700 | -0.54 | | 2.46 | |
| AARD | Aardvark Therapeutics Inc | 12.19 | 11.45 | 11.68 | 25,400 | -0.13 | | 1.10 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 26.48 | 26.40 | 26.40 | 6,600 | -0.08 | | 0.28 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 81.06 | 80.58 | 80.92 | 290,600 | 0.71 | | 0.89 | |
| ABAT | American Battery Technology Co. | 1.480 | 1.420 | 1.450 | 883,400 | -0.010 | | 0.68 | |
| ABCL | Abcellera Biologics Inc | 2.530 | 2.450 | 2.510 | 4,555,200 | 0.070 | | 2.87 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 28.32 | 28.18 | 28.32 | 6,300 | 0.02 | | 0.07 | |
| ABEO | Abeona Therapeutics | 6.840 | 6.490 | 6.540 | 1,065,300 | -0.200 | | 2.97 | |
| ABIG | Argent Large Cap ETF | 29.14 | 29.10 | 29.11 | 18,800 | -0.02 | | 0.05 | |
| ABL | Abacus Global Management Inc | 6.388 | 5.930 | 6.180 | 1,681,800 | 0.130 | | 2.15 | |
| ABLLL | Abacus Life Inc 9.875% | 24.80 | 24.30 | 24.40 | 11,100 | 0.24 | | 0.99 | |
| ABLLW | Abacus Life Inc WT | 1.130 | 1.040 | 1.060 | 54,400 | -0.060 | | 5.36 | |
| ABLV | Able View Global Inc Cl B | 1.190 | 1.145 | 1.190 | 2,800 | 0.120 | | 11.21 | |
| ABLVW | Able View Global Inc WT | 0.0200 | 0.0100 | 0.0100 | 15,801 | -0.0045 | | 23.94 | |
| ABNB | Airbnb Inc Cl A | 141.5 | 138.3 | 139.0 | 3,989,900 | -1.6 | | 1.16 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.280 | 1.190 | 1.270 | 461,200 | 0.070 | | 5.83 | |
| ABP | Abpro Holdings Inc | 0.2576 | 0.2000 | 0.2478 | 16,726,200 | 0.0375 | | 17.83 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0100 | 0.0200 | 4,005 | 0.0036 | | 23.68 | |
| ABSI | Absci Corp | 3.100 | 2.930 | 2.970 | 2,188,700 | -0.060 | | 1.98 | |
| ABTS | Abits Group Inc | 4.800 | 4.405 | 4.480 | 71,300 | -0.290 | | 6.08 | |
| ABUS | Arbutus Biopharma Corp | 3.520 | 3.451 | 3.510 | 471,500 | 0.030 | | 0.86 | |
| ABVC | Abvc Biopharma Inc | 1.650 | 1.549 | 1.620 | 298,600 | 0.080 | | 5.19 | |
| ABVE | Above Food Ingredients Inc | 1.0700 | 0.9600 | 0.9900 | 111,300 | -0.0043 | | 0.43 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0445 | 0.0433 | 0.0433 | 3,600 | -0.0051 | | 10.54 | |
| ABVX | Abivax Sa ADR | 8.310 | 7.595 | 7.800 | 217,700 | -0.390 | | 4.76 | |
| ACAD | Acadia Pharmaceutica | 22.34 | 21.64 | 22.30 | 1,454,200 | 0.32 | | 1.46 | |
| ACB | Aurora Cannabis Inc | 5.900 | 5.690 | 5.820 | 788,000 | 0.100 | | 1.75 | |
| ACDC | Profrac Holding Corp. Cl A | 9.000 | 8.610 | 8.730 | 654,400 | -0.140 | | 1.58 | |
| ACET | Adicet Bio Inc | 0.7701 | 0.7400 | 0.7688 | 324,300 | 0.0115 | | 1.52 | |
| ACGL | Arch Capital Grp Ltd | 95.39 | 91.12 | 92.35 | 1,345,200 | -3.18 | | 3.33 | |
| ACGLN | Arch Capital Group Ltd | 17.12 | 16.93 | 17.11 | 33,300 | 0.10 | | 0.59 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.63 | 20.50 | 20.62 | 18,300 | 0.10 | | 0.49 | |
| ACHC | Acadia Healthcr Company | 22.97 | 21.47 | 21.99 | 2,156,300 | -0.75 | | 3.30 | |
| ACHV | Achieve Life Sciences Inc | 3.905 | 3.640 | 3.760 | 193,100 | -0.070 | | 1.83 | |
| ACIC | American Coastal Insurance Corp | 10.95 | 10.68 | 10.92 | 356,100 | 0.00 | | 0.00 | |
| ACIU | AC Immune S.A. | 2.220 | 2.010 | 2.100 | 155,200 | 0.060 | | 2.94 | |
| ACIW | Aci Worldwide Inc | 47.95 | 47.00 | 47.79 | 546,700 | 0.49 | | 1.04 | |
| ACLS | Axcelis Tech Inc | 68.93 | 64.17 | 67.61 | 1,092,300 | 4.10 | | 6.46 | |
| ACLX | Arcellx Inc | 69.08 | 65.63 | 66.86 | 470,700 | -1.24 | | 1.82 | |
| ACMR | Acm Research Inc | 25.60 | 24.87 | 25.02 | 1,132,600 | 0.32 | | 1.30 | |
| ACNB | Acnb Corp | 42.00 | 41.14 | 41.53 | 53,500 | -0.12 | | 0.29 | |
| ACNT | Ascent Industries Co. | 13.56 | 13.14 | 13.44 | 131,200 | 0.30 | | 2.28 | |
| ACOG | Alpha Cognition Inc | 9.500 | 8.750 | 9.170 | 88,100 | -0.205 | | 2.19 | |
| ACON | Aclarion Inc | 7.186 | 6.920 | 7.130 | 18,400 | 0.260 | | 3.78 | |
| ACONW | Aclarion Inc WT | 0.0364 | 0.0301 | 0.0364 | 700 | -0.0001 | | 0.27 | |
| ACRS | Aclaris Therapts | 1.550 | 1.465 | 1.490 | 786,900 | -0.040 | | 2.61 | |
| ACRV | Acrivon Therapeutics Inc | 1.410 | 1.280 | 1.280 | 601,400 | -0.070 | | 5.19 | |
| ACT | Enact Holdings Inc | 34.62 | 33.95 | 34.25 | 478,400 | -0.37 | | 1.07 | |
| ACTG | Acacia Res-Acacia | 3.910 | 3.792 | 3.820 | 160,300 | -0.010 | | 0.26 | |
| ACTU | Actuate Therapeutics Inc | 9.350 | 8.650 | 8.710 | 35,700 | -0.250 | | 2.79 | |
| ACWI | ACWI Ishares MSCI ETF | 126.3 | 125.7 | 125.9 | 1,255,900 | 0.2 | | 0.13 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 60.84 | 60.51 | 60.65 | 970,100 | 0.11 | | 0.18 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.3700 | 0.3300 | 0.3349 | 296,400 | -0.0121 | | 3.49 | |
| ADAG | Adagene Inc ADR | 2.010 | 1.830 | 1.910 | 86,900 | -0.080 | | 4.02 | |
| ADAP | Adaptimmune Ther ADR | 0.3028 | 0.2765 | 0.2817 | 664,400 | -0.0013 | | 0.46 | |
| ADBE | Adobe Systems Inc | 419.0 | 415.2 | 416.3 | 3,034,200 | -0.7 | | 0.16 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 16.48 | 16.20 | 16.29 | 18,700 | -0.03 | | 0.18 | |
| ADD | Color Star Tech Ltd | 0.9200 | 0.8890 | 0.9042 | 162,800 | 0.0042 | | 0.47 | |
| ADEA | Adeia Inc | 13.77 | 13.41 | 13.75 | 364,400 | 0.35 | | 2.61 | |
| ADGM | Adagio Medical Holdings Inc | 1.320 | 1.110 | 1.290 | 101,400 | 0.020 | | 1.57 | |
| ADI | Analog Devices | 229.2 | 223.4 | 227.7 | 4,110,600 | 5.4 | | 2.43 | |
| ADIL | Adial Pharmaceuticals Inc | 0.6000 | 0.5582 | 0.5748 | 202,400 | 0.0029 | | 0.51 | |
| ADMA | Adma Biologics | 21.37 | 20.72 | 20.87 | 2,308,400 | 0.26 | | 1.26 | |
| ADN | Advent Technologies Hldg Inc | 2.870 | 2.650 | 2.750 | 24,500 | -0.150 | | 5.17 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0070 | 0.0061 | 0.0070 | 35,900 | -0.0003 | | 4.11 | |
| ADP | Automatic Data Processing | 325.8 | 317.8 | 318.6 | 1,463,000 | -8.2 | | 2.52 | |
| ADPT | Adaptive Biotechnologies Corp | 10.63 | 9.94 | 10.45 | 1,332,700 | 0.36 | | 3.57 | |
| ADSE | Ads-Tec Energy Plc | 10.78 | 9.99 | 10.50 | 90,900 | 0.32 | | 3.14 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.960 | 1.720 | 1.960 | 6,400 | 0.360 | | 22.50 | |
| ADSK | Autodesk Inc | 298.8 | 290.6 | 297.2 | 1,316,900 | -0.7 | | 0.22 | |
| ADTN | Adtran Holdings Inc | 8.370 | 8.000 | 8.320 | 677,900 | 0.290 | | 3.61 | |
| ADTX | Aditxt Inc | 1.550 | 1.460 | 1.510 | 76,300 | -0.030 | | 1.95 | |
| ADUR | Aduro Clean Technologies Inc | 10.400 | 9.640 | 9.930 | 223,800 | -0.070 | | 0.70 | |
| ADUS | Addus Homecare Corp | 116.7 | 111.7 | 116.6 | 194,400 | 3.4 | | 3.03 | |
| ADV | Advantage Solutions Inc | 1.495 | 1.340 | 1.430 | 606,300 | 0.130 | | 10.00 | |
| ADVB | Advanced Biomed Inc | 1.0000 | 0.9216 | 0.9284 | 31,500 | -0.0116 | | 1.23 | |
| ADVM | Adverum Biotechnologies Inc | 2.975 | 2.760 | 2.970 | 254,800 | 0.140 | | 4.95 | |
| ADVWW | Advantage Solutions Inc WT | 0.0114 | 0.0114 | 0.0114 | 900 | 0.0009 | | 8.57 | |
| ADXN | Addex Therapeutics Ltd ADR | 11.00 | 9.65 | 10.06 | 8,200 | -0.17 | | 1.68 | |
| AEHL | Antelope Enterprise Hldg Ltd | 2.310 | 2.141 | 2.290 | 44,000 | 0.090 | | 4.09 | |
| AEHR | Aehr Test Systems | 12.51 | 11.58 | 11.78 | 1,288,300 | 0.44 | | 3.88 | |
| AEI | Alset Inc | 0.9000 | 0.8384 | 0.8530 | 12,000 | -0.0350 | | 3.94 | |
| AEIS | Advanced Energy | 127.1 | 122.7 | 125.7 | 349,800 | 4.2 | | 3.43 | |
| AEMD | Aethlon Medical | 2.875 | 2.163 | 2.300 | 322,900 | 1.970 | | 597.18 | |
| AENT | Alliance Entertainment Holding Corp | 3.600 | 3.314 | 3.540 | 14,200 | -0.060 | | 1.67 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.1545 | 0.1300 | 0.1545 | 26,100 | -0.0002 | | 0.13 | |
| AEP | American Electric Power Company | 102.3 | 100.9 | 101.4 | 2,418,400 | -0.4 | | 0.37 | |
| AERT | Aeries Technology Inc | 0.6980 | 0.6676 | 0.6900 | 10,300 | 0.0000 | | 0.00 | |
| AERTW | Aeries Technology Inc WT | 0.0219 | 0.0200 | 0.0218 | 700 | -0.0002 | | 0.91 | |
| AEVA | Aeva Technologies Inc | 21.85 | 20.63 | 21.78 | 1,422,000 | 0.88 | | 4.21 | |
| AEVAW | Aeva Technologies Inc WT | 0.2600 | 0.1800 | 0.2450 | 165,500 | 0.0700 | | 40.00 | |
| AEYE | Audioeye Inc | 12.85 | 12.31 | 12.40 | 49,900 | -0.27 | | 2.13 | |
| AFBI | Affinity Bancshares Inc | 18.40 | 18.17 | 18.20 | 5,600 | 0.13 | | 0.72 | |
| AFCG | Advanced Flower Capital Inc | 5.600 | 5.475 | 5.520 | 108,600 | 0.040 | | 0.73 | |
| AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 2,587 | 0.02 | | 0.13 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2785 | 0.2700 | 0.2700 | 1,400 | 0.0000 | | 0.00 | |
| AFMD | Affimed N.V. | 0.2370 | 0.1721 | 0.1815 | 23,468,000 | -0.0975 | | 34.95 | |
| AFRI | Forafric Global Plc | 7.910 | 7.750 | 7.810 | 10,900 | -0.020 | | 0.26 | |
| AFRIW | Forafric Global Plc Warrants | 0.4368 | 0.4000 | 0.4000 | 200 | 0.0000 | | 0.00 | |
| AFRM | Affirm Holdings Inc Cl A | 61.74 | 59.04 | 61.34 | 8,815,200 | 2.42 | | 4.11 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.54 | 28.38 | 28.47 | 33,900 | 0.14 | | 0.51 | |
| AFYA | Afya Ltd Cl A | 17.92 | 17.03 | 17.55 | 116,400 | 0.03 | | 0.17 | |
| AGAE | Allied Gaming & Entertainment Inc | 3.150 | 2.662 | 3.000 | 136,300 | 0.120 | | 4.17 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 32.41 | 32.26 | 32.40 | 900 | 0.18 | | 0.55 | |
| AGEN | Agenus Inc | 6.200 | 5.480 | 5.550 | 983,600 | -0.400 | | 6.72 | |
| AGFY | Agrify Corp | 28.25 | 25.53 | 26.09 | 3,900 | -0.31 | | 1.17 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 24.94 | 24.91 | 24.92 | 1,700 | 0.03 | | 0.12 | |
| AGH | Aureus Greenway Holdings Inc | 0.6550 | 0.6011 | 0.6100 | 95,700 | -0.0255 | | 4.01 | |
| AGIO | Agios Pharmaceuticals | 34.88 | 33.63 | 33.66 | 402,200 | -0.67 | | 1.95 | |
| AGIX | Kraneshares Artificial Intelligence & | 30.55 | 30.28 | 30.45 | 12,000 | 0.13 | | 0.43 | |
| AGMH | Agm Group Holdings Inc Cl A | 3.190 | 2.850 | 3.140 | 362,700 | 0.030 | | 0.96 | |
| AGMI | Themes Silver Miners ETF | 35.90 | 35.58 | 35.70 | 1,200 | 0.44 | | 1.26 | |
| AGNC | Agnc Investment Corp | 9.270 | 9.115 | 9.210 | 25,371,100 | 0.090 | | 0.99 | |
| AGNCL | Agnc Investment Corp | 24.82 | 24.57 | 24.82 | 7,900 | 0.27 | | 1.10 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.80 | 24.56 | 24.75 | 18,400 | 0.16 | | 0.66 | |
| AGNCN | Agnc Investment Corp | 25.65 | 25.56 | 25.59 | 9,400 | 0.03 | | 0.12 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.49 | 25.42 | 25.47 | 15,000 | 0.06 | | 0.22 | |
| AGNCP | Agnc Investment Corp | 24.94 | 24.84 | 24.87 | 18,900 | 0.05 | | 0.18 | |
| AGNG | GX Aging Population ETF | 31.95 | 31.86 | 31.87 | 1,300 | 0.03 | | 0.10 | |
| AGRI | Agriforce Growing Systems Ltd | 1.420 | 1.341 | 1.380 | 65,300 | -0.030 | | 2.13 | |
| AGYS | Agilysys Inc | 114.2 | 112.2 | 113.7 | 169,700 | 0.7 | | 0.66 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.40 | 22.29 | 22.31 | 15,500 | -0.02 | | 0.09 | |
| AHCO | Adapthealth Corp Cl. A | 9.085 | 8.740 | 8.820 | 829,600 | -0.080 | | 0.90 | |
| AHG | Akso Health Group ADR | 1.423 | 1.360 | 1.360 | 16,300 | -0.010 | | 0.73 | |
| AIA | Asia 50 Ishares ETF | 79.58 | 78.89 | 79.42 | 39,500 | 0.97 | | 1.24 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.16 | 10.15 | 10.15 | 19,700 | 0.01 | | 0.10 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2200 | 0.2060 | 0.2200 | 45,800 | 0.0199 | | 9.95 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.42 | 10.33 | 10.42 | 727 | 0.09 | | 0.87 | |
| AIFF | Firefly Neuroscience Inc | 3.480 | 3.260 | 3.260 | 219,700 | -0.110 | | 3.26 | |
| AIFU | Aifu Inc ADR | 3.470 | 3.110 | 3.370 | 83,400 | 0.260 | | 8.36 | |
| AIHS | Senmiao Technology Ltd | 1.090 | 0.939 | 1.090 | 5,125,400 | -0.040 | | 3.54 | |
| AIMD | Ainos Inc | 0.6850 | 0.5963 | 0.6182 | 247,200 | -0.0409 | | 6.21 | |
| AIMDW | Ainos Inc WT | 0.1110 | 0.1055 | 0.1055 | 2,900 | -0.0045 | | 4.09 | |
| AIOT | Powerfleet Inc | 4.935 | 4.760 | 4.780 | 2,346,100 | 0.080 | | 1.70 | |
| AIP | Arteris Inc | 8.350 | 7.930 | 8.010 | 285,400 | 0.080 | | 1.01 | |
| AIPI | Rex Ai Equity Premium Income ETF | 42.78 | 42.43 | 42.70 | 109,900 | 0.33 | | 0.78 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 42.04 | 41.62 | 41.90 | 739,900 | 0.28 | | 0.67 | |
| AIRE | Realpha Tech Corp | 0.4987 | 0.4513 | 0.4950 | 408,400 | 0.0220 | | 4.65 | |
| AIRG | Airgain Inc | 4.230 | 4.010 | 4.180 | 11,500 | 0.160 | | 3.98 | |
| AIRJ | Airjoule Technologies Corp | 4.516 | 4.030 | 4.430 | 229,100 | 0.190 | | 4.48 | |
| AIRJW | Montana Technologies Corp WT | 0.5998 | 0.5400 | 0.5800 | 4,700 | 0.0213 | | 3.81 | |
| AIRL | Themes Airlines ETF | 31.70 | 31.70 | 31.70 | 100 | 0.15 | | 0.49 | |
| AIRR | Rba American Industrial Renaissance ETF | 80.00 | 79.10 | 79.21 | 221,900 | -0.20 | | 0.25 | |
| AIRS | Airsculpt Technologies Inc | 5.210 | 4.825 | 5.050 | 473,700 | -0.020 | | 0.39 | |
| AIRT | Air T Inc | 19.50 | 18.00 | 19.50 | 1,800 | 1.49 | | 8.27 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.50 | 17.30 | 17.50 | 400 | 0.04 | | 0.23 | |
| AISP | Airship Ai Holdings Inc | 5.300 | 5.000 | 5.080 | 1,074,000 | 0.140 | | 2.83 | |
| AISPW | Airship Ai Holdings Inc WT | 1.720 | 1.540 | 1.600 | 15,900 | 0.010 | | 0.63 | |
| AIXI | Xiao-I Corporation ADR | 3.100 | 2.820 | 3.020 | 146,400 | 0.040 | | 1.34 | |
| AKAM | Akamai Technologies | 78.70 | 77.28 | 78.08 | 2,106,700 | 1.05 | | 1.36 | |
| AKAN | Akanda Corp | 1.480 | 1.315 | 1.465 | 63,600 | 0.105 | | 7.72 | |
| AKBA | Akebia Therapeutics | 4.076 | 3.830 | 3.830 | 8,127,000 | -0.140 | | 3.53 | |
| AKRO | Akero Therapeutics Inc | 57.07 | 52.28 | 54.71 | 2,272,300 | 0.43 | | 0.79 | |
| AKTX | Akari Therapeutics ADR | 1.280 | 1.240 | 1.250 | 11,800 | 0.018 | | 1.46 | |
| AKYA | Akoya Biosciences Inc | 1.170 | 1.090 | 1.120 | 150,700 | -0.040 | | 3.45 | |
| ALAB | Astera Labs Inc | 93.58 | 90.27 | 92.35 | 2,650,600 | 1.60 | | 1.76 | |
| ALAR | Alarum Technologies Ltd ADR | 11.65 | 9.58 | 11.33 | 1,552,900 | 3.22 | | 39.70 | |
| ALBT | Avalon Globocare | 3.420 | 3.250 | 3.260 | 13,200 | -0.150 | | 4.40 | |
| ALCO | Alico Inc | 31.47 | 31.13 | 31.27 | 36,800 | 0.02 | | 0.06 | |
| ALCY | Alchemy Investments Acquisition Corp 1 | 11.72 | 11.49 | 11.72 | 1,548 | 0.24 | | 2.09 | |
| ALCYU | Alchemy Investments Acquisition Corp 1 | 11.41 | 11.41 | 11.41 | 300 | 0.00 | | 0.00 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1299 | 0.1101 | 0.1299 | 25,100 | 0.0199 | | 18.09 | |
| ALDF | Aldel Financial II Inc Cl A | 10.49 | 10.46 | 10.49 | 800 | 0.02 | | 0.19 | |
| ALDFU | Aldel Financial II Inc Units | 11.00 | 11.00 | 11.00 | 200 | 0.05 | | 0.46 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4500 | 0.3900 | 0.4500 | 8,300 | -0.1400 | | 23.73 | |
| ALDX | Aldeyra Therapeu | 2.720 | 2.610 | 2.670 | 533,300 | 0.010 | | 0.38 | |
| ALEC | Alector Inc | 1.510 | 1.400 | 1.440 | 360,400 | -0.050 | | 3.36 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.59 | 10.57 | 10.59 | 6,700 | 0.02 | | 0.19 | |
| ALFUU | Centurion Acquisition Corp | 10.69 | 10.63 | 10.69 | 1,979 | 0.09 | | 0.85 | |
| ALFUW | Centurion Acquisition Corp WT | 0.2999 | 0.2894 | 0.2999 | 2,000 | 0.0000 | | 0.00 | |
| ALGM | Allegro Microsystems Inc | 30.04 | 29.13 | 29.80 | 2,057,300 | 0.99 | | 3.44 | |
| ALGN | Align Technology | 183.0 | 179.1 | 180.9 | 766,600 | 0.3 | | 0.17 | |
| ALGS | Aligos Therapeutics Inc | 7.780 | 6.900 | 7.190 | 226,600 | -0.010 | | 0.14 | |
| ALGT | Allegiant Travel Com | 59.81 | 56.18 | 57.17 | 414,800 | -1.08 | | 1.85 | |
| ALHC | Alignment Healthcare Inc | 15.69 | 14.58 | 14.78 | 2,728,100 | -0.44 | | 2.89 | |
| ALIL | Argent Focused Small Cap ETF | 28.11 | 27.88 | 28.04 | 18,400 | 0.07 | | 0.24 | |
| ALKS | Alkermes Plc | 32.35 | 31.12 | 31.14 | 1,535,300 | -0.57 | | 1.80 | |
| ALKT | Alkami Technology Inc | 30.99 | 30.29 | 30.42 | 825,500 | -0.04 | | 0.13 | |
| ALLK | Allakos Inc | 0.3295 | 0.3283 | 0.3291 | 725,800 | -0.0002 | | 0.06 | |
| ALLO | Allogene Therapeutics Inc | 1.500 | 1.370 | 1.410 | 2,214,400 | -0.010 | | 0.70 | |
| ALLR | Allarity Therapeutics Inc | 0.8899 | 0.8200 | 0.8813 | 346,800 | 0.0352 | | 4.16 | |
| ALLT | Allot Communications | 9.020 | 8.770 | 8.950 | 261,600 | 0.010 | | 0.11 | |
| ALLW | SPDR Bridgewater All Weather ETF | 25.57 | 25.42 | 25.51 | 237,900 | 0.07 | | 0.26 | |
| ALMS | Alumis Inc | 3.700 | 3.370 | 3.430 | 616,000 | -0.160 | | 4.46 | |
| ALMU | Aeluma Inc | 18.96 | 16.59 | 18.48 | 344,900 | -0.48 | | 2.53 | |
| ALNT | Allient Inc | 33.64 | 32.16 | 33.36 | 174,500 | 1.46 | | 4.58 | |
| ALNY | Alnylam Pharmaceuticals | 306.2 | 297.7 | 304.0 | 609,600 | 3.2 | | 1.05 | |
| ALOT | Astronova Inc | 9.290 | 9.020 | 9.070 | 22,900 | -0.200 | | 2.16 | |
| ALRM | Alarm.com | 59.71 | 58.04 | 59.11 | 310,600 | 0.82 | | 1.41 | |
| ALRS | Alerus Financial Corp | 21.64 | 21.42 | 21.51 | 56,300 | 0.16 | | 0.75 | |
| ALT | Altimmune Inc | 5.960 | 5.570 | 5.950 | 2,766,100 | 0.330 | | 5.87 | |
| ALTI | Alti Global Inc | 3.780 | 3.610 | 3.730 | 150,100 | 0.090 | | 2.47 | |
| ALTO | Alto Ingredients Inc | 1.040 | 1.000 | 1.030 | 114,600 | 0.010 | | 0.98 | |
| ALTS | Alt5 Sigma Corporation | 10.640 | 9.500 | 9.930 | 266,600 | -0.280 | | 2.74 | |
| ALTY | GX Superdividend Alternatives ETF | 11.51 | 11.48 | 11.49 | 3,000 | 0.02 | | 0.13 | |
| ALVO | Alvotech | 10.78 | 10.54 | 10.63 | 126,600 | -0.03 | | 0.28 | |
| ALVOW | Alvotech WT | 2.590 | 2.480 | 2.580 | 1,600 | 0.090 | | 3.61 | |
| ALXO | Alx Oncology Holdings Inc | 0.6300 | 0.5750 | 0.5787 | 377,500 | -0.0003 | | 0.05 | |
| ALZN | Alzamend Neuro Inc | 3.640 | 3.370 | 3.450 | 199,400 | -0.170 | | 4.70 | |
| AMAL | Amalgamated Financial Corp | 30.84 | 30.11 | 30.65 | 106,000 | 0.07 | | 0.23 | |
| AMAT | Applied Materials | 171.8 | 167.8 | 169.8 | 6,320,000 | 3.1 | | 1.83 | |
| AMBA | Ambarella Inc | 55.33 | 53.39 | 54.37 | 910,900 | 0.78 | | 1.46 | |
| AMBR | Amber International Holding Limited | 10.50 | 9.67 | 10.49 | 117,000 | 0.76 | | 7.81 | |
| AMCX | AMC Networks Cl A | 6.805 | 6.470 | 6.750 | 419,800 | 0.270 | | 4.17 | |
| AMD | Adv Micro Devices | 122.4 | 119.0 | 121.7 | 55,437,600 | 5.5 | | 4.77 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 20.68 | 20.15 | 20.22 | 71,500 | -1.00 | | 4.71 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 12.28 | 11.73 | 12.17 | 139,500 | 1.05 | | 9.44 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 6.470 | 6.140 | 6.400 | 49,983,400 | 0.550 | | 9.40 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 14.11 | 13.73 | 13.80 | 237,100 | -0.67 | | 4.63 | |
| AMED | Amedisys Inc | 94.45 | 93.75 | 94.22 | 180,500 | 0.33 | | 0.35 | |
| AMGN | Amgen Inc | 291.7 | 287.5 | 290.0 | 1,967,200 | -0.4 | | 0.12 | |
| AMID | Argent Mid Cap ETF | 33.15 | 32.52 | 32.69 | 25,500 | -0.13 | | 0.40 | |
| AMIX | Autonomix Medical Inc | 1.530 | 1.430 | 1.500 | 135,900 | 0.020 | | 1.35 | |
| AMKR | Amkor Technology | 20.11 | 19.43 | 19.87 | 2,468,100 | 0.61 | | 3.17 | |
| AMLX | Amylyx Pharmaceuticals Inc | 5.480 | 5.240 | 5.440 | 605,300 | 0.110 | | 2.06 | |
| AMOD | Alpha Modus Holdings Inc | 1.250 | 1.175 | 1.220 | 76,000 | -0.030 | | 2.40 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0890 | 0.0890 | 0.0890 | 100 | 0.0041 | | 4.83 | |
| AMPG | Amplitech Group | 2.400 | 2.200 | 2.210 | 249,200 | -0.150 | | 6.36 | |
| AMPGW | Amplitech Group Inc WT | 0.4700 | 0.3300 | 0.4700 | 16,400 | 0.0900 | | 23.68 | |
| AMPH | Amphastar Pharma | 26.86 | 26.10 | 26.62 | 514,500 | 0.63 | | 2.42 | |
| AMPL | Amplitude Inc Cl A | 12.84 | 12.65 | 12.69 | 876,100 | -0.05 | | 0.39 | |
| AMRK | A-Mark Precious Meta | 21.62 | 21.18 | 21.29 | 172,400 | 0.37 | | 1.77 | |
| AMRN | Amarin Corp ADR | 13.20 | 12.18 | 12.33 | 142,400 | -0.39 | | 3.07 | |
| AMRX | Amneal Pharmaceuticals Inc | 7.680 | 7.540 | 7.610 | 1,006,000 | -0.010 | | 0.13 | |
| AMSC | Amer Superconductor | 33.35 | 31.77 | 33.09 | 996,400 | 1.61 | | 5.11 | |
| AMSF | Amerisafe Inc | 45.98 | 44.64 | 45.65 | 182,900 | -0.19 | | 0.41 | |
| AMST | Amesite Inc | 2.881 | 2.761 | 2.810 | 29,900 | -0.030 | | 1.06 | |
| AMTX | Aemetis Inc | 2.060 | 1.960 | 1.990 | 1,162,400 | 0.040 | | 2.05 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 25.62 | 24.53 | 25.47 | 144,900 | 2.21 | | 9.50 | |
| AMWD | Amer Woodmark Corp | 56.13 | 54.68 | 55.96 | 128,700 | 1.50 | | 2.75 | |
| AMZD | Amzn Bear -1X ETF Direxion | 11.33 | 11.07 | 11.12 | 168,100 | -0.17 | | 1.51 | |
| AMZN | Amazon.com Inc | 217.9 | 212.9 | 217.0 | 38,102,500 | 3.4 | | 1.60 | |
| AMZU | Amzn Bull 2X ETF Direxion | 36.74 | 35.12 | 36.45 | 1,335,000 | 1.11 | | 3.14 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 30.74 | 29.39 | 30.46 | 217,800 | 0.91 | | 3.08 | |
| ANAB | Anaptysbio Inc | 24.41 | 22.28 | 23.19 | 505,000 | -0.51 | | 2.15 | |
| ANDE | Andersons Inc | 35.08 | 34.38 | 34.72 | 500,800 | 0.05 | | 0.14 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.110 | 1.050 | 1.100 | 5,600 | 0.020 | | 1.85 | |
| ANGH | Anghami Inc | 0.5420 | 0.5153 | 0.5371 | 14,900 | -0.0056 | | 1.03 | |
| ANGHW | Anghami Inc WT | 0.0097 | 0.0096 | 0.0097 | 200 | 0.0000 | | 0.00 | |
| ANGI | Angi Inc | 16.84 | 16.57 | 16.63 | 782,400 | 0.14 | | 0.85 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.72 | 28.63 | 28.69 | 747,800 | 0.08 | | 0.28 | |
| ANGO | Angiodynamics Inc | 11.23 | 10.85 | 11.12 | 640,700 | 0.06 | | 0.54 | |
| ANIK | Anika Therapeutics | 11.56 | 11.17 | 11.52 | 49,900 | 0.17 | | 1.50 | |
| ANIP | ANI Pharma Inc | 63.21 | 61.56 | 63.18 | 278,600 | 1.22 | | 1.97 | |
| ANIX | Anixa Biosciences Inc | 3.580 | 3.200 | 3.400 | 1,901,100 | 0.640 | | 23.19 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.660 | 1.590 | 1.610 | 4,600 | -0.040 | | 2.42 | |
| ANNA | Aleanna Inc Cl A | 9.970 | 8.840 | 8.840 | 4,800 | -0.420 | | 4.54 | |
| ANNAW | Aleanna Inc WT | 0.3250 | 0.2846 | 0.2846 | 1,800 | 0.0086 | | 3.12 | |
| ANNX | Annexon Inc | 2.656 | 2.490 | 2.590 | 925,600 | -0.010 | | 0.38 | |
| ANSC | Agriculture & Natural Solutions | 10.79 | 10.78 | 10.79 | 14,900 | 0.01 | | 0.05 | |
| ANSCU | Agriculture & Natural Solutions | 10.78 | 10.77 | 10.77 | 200 | 0.02 | | 0.19 | |
| ANSCW | Agriculture & Natural Solutions | 0.1800 | 0.1600 | 0.1700 | 5,100 | 0.0197 | | 13.11 | |
| ANSS | Ansys Inc | 346.8 | 341.0 | 342.1 | 710,400 | 2.9 | | 0.85 | |
| ANTA | Antalpha Platform Holding Company | 13.19 | 11.82 | 12.48 | 56,800 | -0.29 | | 2.27 | |
| ANTE | Airnet Technology Inc ADR | 0.7099 | 0.6586 | 0.7091 | 19,400 | 0.0201 | | 2.92 | |
| ANTX | An2 Therapeutics Inc | 1.150 | 1.105 | 1.120 | 21,700 | -0.010 | | 0.88 | |
| ANY | Sphere 3D Corp | 0.7858 | 0.7527 | 0.7750 | 324,300 | 0.0150 | | 1.97 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.04 | 11.00 | 11.03 | 19,300 | 0.04 | | 0.32 | |
| AOSL | Alpha and Omega Semi | 24.63 | 23.45 | 24.51 | 401,800 | 1.54 | | 6.70 | |
| AOTG | Aot Growth and Innovation ETF | 47.03 | 46.99 | 47.03 | 100 | -0.07 | | 0.14 | |
| AOUT | American Outdoor Brands Inc | 11.93 | 11.61 | 11.65 | 42,700 | -0.18 | | 1.52 | |
| APA | Apa Corp | 19.00 | 18.49 | 18.63 | 7,972,700 | 0.13 | | 0.70 | |
| APCX | Apptech Corp | 0.2575 | 0.2050 | 0.2058 | 1,697,500 | -0.0512 | | 19.92 | |
| APCXW | Apptech Payments Corp WT | 0.1099 | 0.0982 | 0.1099 | 1,400 | 0.0224 | | 25.60 | |
| APDN | Applied Dna Sciences Inc | 5.420 | 4.960 | 5.170 | 76,200 | -0.200 | | 3.72 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 22.88 | 22.33 | 22.88 | 400 | 1.45 | | 6.79 | |
| APEI | American Public Education | 28.33 | 26.37 | 27.07 | 354,600 | -1.18 | | 4.18 | |
| APGE | Apogee Therapeutics Inc | 41.91 | 39.50 | 40.13 | 921,600 | -0.85 | | 2.07 | |
| API | Agora Inc Ads | 4.030 | 3.770 | 3.990 | 602,500 | 0.180 | | 4.72 | |
| APLD | Applied Digital Corp | 14.58 | 12.94 | 13.02 | 97,468,100 | -0.84 | | 6.06 | |
| APLM | Apollomics Inc Cl A | 6.650 | 6.050 | 6.650 | 1,800 | 0.150 | | 2.31 | |
| APLMW | Apollomics Inc WT | 0.0210 | 0.0210 | 0.0210 | 300 | 0.0000 | | 0.00 | |
| APLS | Apellis Pharmaceuticals Inc | 19.93 | 19.27 | 19.39 | 1,935,500 | 0.11 | | 0.57 | |
| APLT | Applied Therapeutics Inc | 0.3970 | 0.3702 | 0.3950 | 1,376,500 | 0.0258 | | 6.99 | |
| APM | Aptorum Group Ltd Cl A | 1.190 | 1.050 | 1.135 | 55,200 | 0.065 | | 6.07 | |
| APOG | Apogee Entrpr Inc | 40.08 | 39.25 | 39.86 | 151,800 | 0.55 | | 1.40 | |
| APP | Applovin Corp Cl A | 404.5 | 382.9 | 383.6 | 7,829,200 | -34.3 | | 8.21 | |
| APPF | Appfolio Cl A | 219.9 | 215.8 | 218.0 | 258,500 | 0.7 | | 0.32 | |
| APPN | Appian Corp Cl A | 32.34 | 31.86 | 31.93 | 441,300 | -0.25 | | 0.78 | |
| APPS | Digital Turbine | 5.680 | 5.045 | 5.110 | 5,024,800 | -0.500 | | 8.91 | |
| APPX | Tradr 2X Long App Daily ETF | 53.23 | 47.55 | 47.81 | 314,400 | -9.42 | | 16.46 | |
| APRE | Aprea Therapeutics Inc | 1.870 | 1.772 | 1.840 | 16,800 | 0.090 | | 5.14 | |
| APVO | Aptevo Therapeutics Inc | 5.090 | 4.610 | 4.680 | 79,600 | -0.270 | | 5.45 | |
| APWC | Asia Pacific Wire & Cable | 1.740 | 1.640 | 1.720 | 13,400 | 0.070 | | 4.21 | |
| APYX | Apyx Medical Corp | 1.800 | 1.590 | 1.730 | 68,400 | 0.060 | | 3.59 | |
| AQB | Aquabounty Technologies Inc | 0.8120 | 0.6995 | 0.7648 | 298,500 | -0.0292 | | 3.68 | |
| AQMS | Aqua Metals Inc | 0.9000 | 0.7659 | 0.8900 | 1,580,500 | 0.1290 | | 16.95 | |
| AQST | Aquestive Therapeutics Inc | 3.790 | 3.491 | 3.540 | 2,175,700 | -0.020 | | 0.56 | |
| AQWA | GX Clean Water ETF | 18.91 | 18.68 | 18.75 | 2,500 | 0.03 | | 0.15 | |
| ARAI | Arrive Ai Inc | 6.360 | 5.327 | 6.295 | 195,500 | 0.795 | | 14.45 | |
| ARAY | Accuray Inc | 1.330 | 1.260 | 1.280 | 1,367,000 | -0.010 | | 0.78 | |
| ARBB | Arb Iot Group Limited | 6.000 | 5.380 | 5.800 | 11,000 | 0.020 | | 0.35 | |
| ARBE | Arbe Robotics Ltd | 1.810 | 1.680 | 1.770 | 2,039,100 | 0.050 | | 2.91 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2600 | 0.2100 | 0.2600 | 25,800 | 0.0454 | | 21.16 | |
| ARBK | Argo Blockchain Plc ADR | 0.4400 | 0.3978 | 0.4227 | 248,100 | 0.0033 | | 0.79 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 6.729 | 6.600 | 6.729 | 400 | 0.149 | | 2.27 | |
| ARCB | Arcbest Corp | 68.49 | 64.74 | 67.27 | 520,600 | 3.57 | | 5.60 | |
| ARCC | Ares Capital Corp | 22.33 | 22.13 | 22.21 | 4,572,200 | 0.02 | | 0.09 | |
| ARCT | Arcturus Therapeutics Ltd | 13.18 | 12.30 | 12.54 | 359,200 | -0.25 | | 1.95 | |
| ARDX | Ardelyx Inc | 3.770 | 3.610 | 3.760 | 5,289,900 | 0.080 | | 2.17 | |
| AREB | American Rebel Holdings | 1.920 | 1.700 | 1.890 | 849,900 | 0.200 | | 11.83 | |
| AREBW | American Rebel Holdings Inc WT | 0.0399 | 0.0314 | 0.0350 | 6,200 | 0.0037 | | 11.82 | |
| AREC | American Resources Corp | 0.8886 | 0.6810 | 0.8190 | 9,719,700 | 0.1640 | | 25.04 | |
| ARGX | Argenx Se ADR | 592.1 | 582.5 | 583.6 | 267,100 | -2.3 | | 0.39 | |
| ARHS | Arhaus Inc Cl A | 8.970 | 8.710 | 8.830 | 1,168,400 | 0.070 | | 0.80 | |
| ARKO | Arko Corp | 4.635 | 4.400 | 4.580 | 402,500 | 0.220 | | 5.05 | |
| ARKOW | Arko Corp WT | 0.0220 | 0.0200 | 0.0220 | 3,200 | -0.0001 | | 0.45 | |
| ARKR | Ark Restaurants Corp | 9.950 | 9.700 | 9.950 | 900 | -0.300 | | 2.93 | |
| ARLP | Alliance Resource Pt | 25.94 | 25.62 | 25.83 | 173,200 | 0.08 | | 0.31 | |
| ARM | Arm Holdings Plc ADR | 141.3 | 134.8 | 138.6 | 6,864,600 | 5.5 | | 4.13 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 12.11 | 11.11 | 11.76 | 152,300 | 1.04 | | 9.70 | |
| AROW | Arrow Financial Corp | 26.26 | 25.93 | 25.96 | 60,900 | -0.04 | | 0.15 | |
| ARQ | Arq Inc | 5.520 | 5.288 | 5.340 | 146,700 | 0.040 | | 0.75 | |
| ARQQ | Arqit Quantum Inc | 26.52 | 24.55 | 26.22 | 594,700 | 0.67 | | 2.62 | |
| ARQQW | Arqit Quantum Inc WT | 2.040 | 1.700 | 1.920 | 81,700 | 0.050 | | 2.67 | |
| ARQT | Arcutis Biotherapeutics Inc | 14.85 | 14.08 | 14.21 | 1,545,600 | -0.16 | | 1.11 | |
| ARRY | Array Technologies Inc | 7.770 | 7.480 | 7.490 | 4,364,500 | -0.010 | | 0.13 | |
| ARTL | Artelo Biosciences Inc | 1.140 | 1.090 | 1.100 | 13,800 | -0.020 | | 1.79 | |
| ARTNA | Artesian Res Corp A | 33.72 | 32.75 | 33.58 | 24,900 | 0.50 | | 1.51 | |
| ARTV | Artiva Biotherapeutics Inc | 2.150 | 2.070 | 2.110 | 57,400 | 0.010 | | 0.48 | |
| ARTW | Art S Way MFG Company | 1.810 | 1.740 | 1.780 | 4,600 | 0.020 | | 1.14 | |
| ARVN | Arvinas Inc | 7.885 | 7.240 | 7.830 | 3,508,800 | 0.300 | | 3.98 | |
| ARVR | FT Indxx Metaverse ETF | 44.50 | 44.50 | 44.50 | 100 | 0.36 | | 0.82 | |
| ARWR | Arrowhead Pharma | 17.18 | 16.41 | 16.57 | 1,389,900 | -0.24 | | 1.43 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.4198 | 0.3725 | 0.3950 | 1,522,900 | 0.0145 | | 3.81 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0454 | 0.0400 | 0.0400 | 8,700 | -0.0099 | | 19.84 | |
| ASET | Flexshares Real Assets Allocation Index | 32.52 | 32.45 | 32.45 | 300 | -0.06 | | 0.20 | |
| ASLE | Aersale Corp | 6.040 | 5.820 | 5.920 | 266,500 | 0.090 | | 1.54 | |
| ASMB | Assembly Biosciences | 16.40 | 15.54 | 16.07 | 23,000 | -0.17 | | 1.05 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 15.29 | 14.62 | 14.83 | 34,600 | 0.73 | | 5.18 | |
| ASML | Asml Holdings NY Reg ADR | 782.2 | 757.1 | 770.2 | 1,769,400 | 17.2 | | 2.28 | |
| ASND | Ascendis Pharma ADR | 177.1 | 172.0 | 173.2 | 484,600 | 0.1 | | 0.05 | |
| ASNS | Actelis Networks Inc | 0.7250 | 0.6799 | 0.7010 | 61,400 | -0.0070 | | 0.99 | |
| ASO | Academy Sports and Outdoors Inc | 44.99 | 43.55 | 44.37 | 2,893,900 | 0.91 | | 2.09 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.20 | 10.20 | 10.20 | 29,200 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 400 | 0.0000 | | 0.00 | |
| ASPCU | A Spac III Acquisition Corp | 10.31 | 10.31 | 10.31 | 5,000 | 0.00 | | 0.00 | |
| ASPI | Asp Isotopes Inc | 10.080 | 8.910 | 9.620 | 6,748,900 | 0.260 | | 2.78 | |
| ASPS | Altisource Portfolio | 7.590 | 6.127 | 7.170 | 75,900 | 0.880 | | 13.99 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.6200 | 0.4250 | 0.5635 | 53,900 | 0.1435 | | 34.17 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.7899 | 0.4300 | 0.7800 | 142,700 | 0.3250 | | 71.43 | |
| ASRT | Assertio Therapeutics Inc | 0.6739 | 0.6551 | 0.6581 | 122,200 | -0.0037 | | 0.56 | |
| ASRV | Ameriserv Financial | 3.000 | 2.890 | 2.900 | 8,500 | -0.090 | | 3.01 | |
| ASST | Asset Entities Inc Cl B | 6.100 | 5.370 | 5.460 | 3,564,900 | -0.300 | | 5.21 | |
| ASTC | Astrotech Corp | 5.820 | 5.750 | 5.750 | 4,200 | -0.060 | | 1.03 | |
| ASTE | Astec Inds Inc | 40.85 | 40.30 | 40.65 | 176,300 | 0.59 | | 1.47 | |
| ASTH | Astrana Health Inc | 25.47 | 24.76 | 25.28 | 191,300 | 0.02 | | 0.08 | |
| ASTI | Ascent Solar Technologies | 1.681 | 1.570 | 1.630 | 57,100 | 0.010 | | 0.62 | |
| ASTL | Algoma Steel Group Inc | 6.130 | 5.800 | 5.860 | 1,623,300 | -0.020 | | 0.34 | |
| ASTLW | Algoma Steel Group Inc WT | 0.4150 | 0.3940 | 0.4150 | 16,400 | 0.0252 | | 6.46 | |
| ASTS | Ast Spacemobile Inc | 36.66 | 32.25 | 34.82 | 34,436,300 | 3.63 | | 11.64 | |
| ASUR | Asure Software | 10.010 | 9.850 | 9.880 | 45,200 | -0.050 | | 0.50 | |
| ASYS | Amtech Systems Inc | 4.040 | 3.920 | 3.960 | 24,500 | -0.070 | | 1.74 | |
| ATAI | Atai Life Sciences N.V. | 2.475 | 2.190 | 2.280 | 3,205,500 | -0.130 | | 5.39 | |
| ATAT | Atour Lifestyle Holdings ADR | 31.89 | 30.78 | 31.46 | 1,412,000 | 0.43 | | 1.39 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.15 | 25.14 | 25.15 | 600 | 0.01 | | 0.03 | |
| ATEC | Alphatec Holdings | 12.97 | 11.50 | 11.92 | 3,438,000 | -0.81 | | 6.36 | |
| ATER | Aterian Inc | 1.450 | 1.400 | 1.430 | 63,300 | 0.000 | | 0.00 | |
| ATEX | Anterix Inc. | 28.63 | 27.81 | 27.83 | 105,100 | -0.01 | | 0.04 | |
| ATGL | Alpha Technology Group Limited | 25.41 | 24.75 | 25.41 | 1,300 | 0.69 | | 2.77 | |
| ATHA | Athira Pharma Inc | 0.3590 | 0.3300 | 0.3310 | 379,200 | -0.0290 | | 8.06 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.841 | 4.726 | 4.839 | 8,900 | 0.109 | | 2.31 | |
| ATHR | Aether Holdings Inc | 15.60 | 14.80 | 14.90 | 22,400 | 0.19 | | 1.29 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.19 | 10.18 | 10.18 | 287,200 | 0.01 | | 0.10 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.34 | 10.32 | 10.34 | 1,300 | 0.02 | | 0.16 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.3700 | 0.3100 | 0.3100 | 31,400 | -0.0300 | | 8.82 | |
| ATLC | Atlanticus Holdings Corp | 52.57 | 50.91 | 51.91 | 77,300 | 0.30 | | 0.58 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 23.99 | 23.91 | 23.91 | 6,500 | -0.09 | | 0.38 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.50 | 22.37 | 22.37 | 6,600 | -0.03 | | 0.13 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.09 | 25.03 | 25.04 | 13,200 | 0.00 | | 0.00 | |
| ATLN | Atlantic International Corp | 2.440 | 2.310 | 2.400 | 13,400 | -0.010 | | 0.41 | |
| ATLO | Ames Natl Corp | 18.00 | 17.60 | 17.87 | 14,800 | -0.02 | | 0.11 | |
| ATLX | Atlas Lithium Corp | 4.825 | 4.470 | 4.500 | 206,900 | -0.180 | | 3.85 | |
| ATMC | Alphatime Acquisition Corp | 11.70 | 11.70 | 11.70 | 1,300 | -0.12 | | 1.02 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1900 | 0.1400 | 0.1599 | 84,300 | -0.0238 | | 12.96 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0254 | 0.0185 | 0.0230 | 267,400 | -0.0010 | | 4.17 | |
| ATMV | Alphavest Acquisition Corp | 11.78 | 11.71 | 11.78 | 400 | 0.07 | | 0.60 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.2999 | 0.2794 | 0.2910 | 8,200 | -0.0089 | | 2.97 | |
| ATMVU | Alphavest Acquisition Corp | 11.85 | 11.75 | 11.85 | 200 | 0.54 | | 4.77 | |
| ATNF | 180 Life Sciences Corp | 1.070 | 1.010 | 1.060 | 27,900 | 0.020 | | 1.91 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0090 | 0.0080 | 0.0085 | 65,000 | -0.0010 | | 10.53 | |
| ATNI | Atn International | 16.31 | 15.68 | 16.03 | 44,500 | 0.12 | | 0.72 | |
| ATOM | Atomera Inc | 6.550 | 6.020 | 6.040 | 323,100 | -0.190 | | 3.05 | |
| ATOS | Atossa Therapeutics Inc | 0.9300 | 0.8998 | 0.9141 | 413,600 | 0.0140 | | 1.56 | |
| ATPC | Agape Atp Corp | 1.550 | 1.496 | 1.500 | 25,000 | -0.030 | | 1.96 | |
| ATRA | Atara Biotherap | 9.683 | 9.000 | 9.255 | 66,400 | 0.025 | | 0.27 | |
| ATRC | Atricure Inc | 35.24 | 34.14 | 34.18 | 596,500 | -0.76 | | 2.18 | |
| ATRO | Astronics Corp | 33.75 | 32.86 | 33.20 | 441,600 | -0.24 | | 0.72 | |
| ATXG | Addentax Group Corp | 0.7800 | 0.7201 | 0.7410 | 610,000 | -0.0090 | | 1.20 | |
| ATXS | Astri Therapeutics Inc | 6.120 | 5.510 | 5.790 | 306,500 | -0.200 | | 3.34 | |
| ATYR | Atyr Pharma Inc | 5.525 | 5.150 | 5.450 | 2,618,200 | 0.070 | | 1.30 | |
| AUBN | Auburn Natl Bncp | 22.00 | 21.65 | 21.65 | 1,700 | 0.10 | | 0.46 | |
| AUDC | Audiocodes Ltd | 9.690 | 9.500 | 9.510 | 45,400 | -0.120 | | 1.25 | |
| AUID | Authid Inc | 5.400 | 5.020 | 5.230 | 104,700 | 0.000 | | 0.00 | |
| AUMI | Themes Gold Miners ETF | 57.19 | 56.49 | 57.19 | 6,200 | 0.39 | | 0.69 | |
| AUPH | Aurinia Pharm Ord | 8.250 | 8.091 | 8.140 | 1,009,200 | -0.050 | | 0.61 | |
| AUR | Aurora Innovation Inc Cl A | 6.090 | 5.820 | 5.880 | 21,524,600 | 0.010 | | 0.17 | |
| AURA | Aura Biosciences Inc | 6.696 | 6.203 | 6.290 | 179,500 | -0.210 | | 3.23 | |
| AUROW | Aurora Innovation Inc WT | 1.110 | 0.990 | 1.020 | 20,400 | -0.010 | | 0.96 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.390 | 2.260 | 2.350 | 2,733,700 | 0.010 | | 0.43 | |
| AUUD | Auddia Inc | 5.400 | 4.748 | 5.190 | 54,900 | 0.110 | | 2.17 | |
| AUUDW | Auddia Inc WT | 0.0317 | 0.0205 | 0.0315 | 1,400 | -0.0005 | | 1.56 | |
| AVAH | Aveanna Healthcare Holdings Inc | 5.610 | 5.310 | 5.470 | 432,900 | -0.040 | | 0.73 | |
| AVAV | Aerovironment Inc | 202.7 | 191.7 | 195.7 | 1,058,700 | 4.8 | | 2.53 | |
| AVBP | Arrivent Biopharma Inc | 24.05 | 23.20 | 23.60 | 199,800 | 0.08 | | 0.34 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 10.29 | 9.80 | 10.07 | 3,073,900 | 0.35 | | 3.60 | |
| AVDX | Avidxchange Holdings Inc | 9.800 | 9.780 | 9.790 | 3,414,900 | -0.010 | | 0.10 | |
| AVGB | Avantis Credit ETF | 50.64 | 50.64 | 50.64 | 2,700 | 0.08 | | 0.15 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 16.79 | 15.91 | 16.27 | 52,100 | -0.43 | | 2.57 | |
| AVGO | Broadcom Ltd | 248.2 | 241.1 | 244.3 | 25,334,000 | -2.7 | | 1.07 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 29.31 | 27.63 | 28.35 | 1,129,900 | -0.69 | | 2.38 | |
| AVIR | Atea Pharmaceuticals Inc | 3.225 | 3.173 | 3.210 | 291,100 | 0.030 | | 0.94 | |
| AVL | Avgo Bull 2X ETF Direxion | 31.85 | 30.13 | 30.83 | 636,300 | -0.76 | | 2.41 | |
| AVNW | Aviat Networks Inc | 23.02 | 21.73 | 22.87 | 105,600 | 0.81 | | 3.67 | |
| AVO | Mission Produce Inc | 11.62 | 11.03 | 11.50 | 654,600 | 0.48 | | 4.31 | |
| AVPT | Avepoint Inc Cl A | 19.77 | 19.37 | 19.51 | 1,450,800 | -0.05 | | 0.26 | |
| AVPTW | Avepoint Inc WT | 8.230 | 7.970 | 7.970 | 11,300 | 0.080 | | 1.01 | |
| AVR | Anteris Technologies Global Corp | 5.560 | 4.690 | 5.370 | 203,000 | 0.630 | | 13.29 | |
| AVS | Avgo Bear -1X ETF Direxion | 14.89 | 14.53 | 14.76 | 177,700 | 0.17 | | 1.17 | |
| AVT | Avnet Inc | 51.97 | 51.15 | 51.56 | 485,600 | 0.57 | | 1.12 | |
| AVTX | Avalo Therapeutics Inc | 4.690 | 4.202 | 4.560 | 197,400 | 0.460 | | 11.22 | |
| AVUQ | Avantis U.S. Quality ETF | 52.21 | 52.11 | 52.11 | 1,400 | 0.06 | | 0.11 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 55.30 | 55.10 | 55.15 | 7,500 | 0.33 | | 0.60 | |
| AVXL | Anavex Lf SC | 8.410 | 7.870 | 7.930 | 889,800 | -0.340 | | 4.11 | |
| AWRE | Aware Inc | 1.700 | 1.630 | 1.650 | 15,000 | -0.020 | | 1.20 | |
| AXDX | Accelerate Diagnosti | 0.0800 | 0.0310 | 0.0340 | 67,483,300 | -0.0540 | | 61.36 | |
| AXGN | Axogen Inc | 11.04 | 10.30 | 10.41 | 973,800 | -0.51 | | 4.67 | |
| AXON | Axon Enterprise Inc | 806.6 | 775.9 | 783.8 | 537,300 | -8.1 | | 1.02 | |
| AXSM | Axsome Thera | 112.9 | 108.2 | 109.9 | 917,700 | -2.0 | | 1.82 | |
| AXTI | Axt Inc | 1.970 | 1.800 | 1.830 | 403,600 | 0.050 | | 2.81 | |
| AYRO | Ayro Inc | 0.4400 | 0.4200 | 0.4276 | 45,600 | 0.0075 | | 1.79 | |
| AYTU | Aytu Biopharma Inc | 2.251 | 1.980 | 2.110 | 856,800 | 0.110 | | 5.50 | |
| AZ | A2Z Cust2Mate Solutions Corp | 9.080 | 8.663 | 9.060 | 104,500 | 0.080 | | 0.89 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.4800 | 0.4332 | 0.4363 | 413,000 | -0.0327 | | 6.97 | |
| AZN | Astrazeneca Plc ADR | 73.57 | 72.54 | 73.01 | 3,547,400 | 0.13 | | 0.18 | |
| AZTA | Azenta Inc | 29.81 | 29.00 | 29.28 | 476,500 | 0.53 | | 1.84 | |