| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAAU | Perth Mint Physical Gold ETF | 16.45 | 16.21 | 16.32 | 97,800 | 0.07 |  | 0.43 |   |
| AADR | Advisorshares Dorsey Wright ADR | 53.43 | 52.39 | 52.45 | 7,600 | -0.48 |  | 0.90 | |
| AAMC | Altisource Asset | 32.24 | 23.61 | 25.16 | 22,700 | -3.42 | | 11.97 | |
| AAU | Almaden Minerals | 0.4300 | 0.4000 | 0.4106 | 294,200 | -0.0192 | | 4.47 | |
| ABEQ | Absolute Core Strategy ETF | 24.18 | 23.91 | 23.91 | 400 | -0.17 | | 0.69 | |
| ACES | Alps Clean Energy ETF | 40.39 | 39.22 | 39.26 | 99,600 | -0.67 | | 1.67 | |
| ACIO | Aptus Collared Income Opportunity ETF | 24.53 | 24.40 | 24.40 | 12,100 | -0.07 | | 0.27 | |
| ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders | 26.55 | 26.41 | 26.41 | 200 | 0.04 | | 0.17 | |
| ACSI | American Customer Satisfaction Core | 35.65 | 34.83 | 34.83 | 1,700 | -0.44 | | 1.25 | |
| ACU | Acme United Corp | 24.10 | 22.64 | 23.50 | 31,300 | -0.23 | | 0.98 | |
| ACWF | Global Multifactor Ishares Edge MSCI ETF | 30.10 | 29.57 | 29.58 | 7,800 | -0.09 | | 0.30 | |
| ACWV | Global Min Vol Ishares Edge MSCI ETF | 96.21 | 94.91 | 94.98 | 824,200 | -0.12 | | 0.13 | |
| ACY | Aerocentury Corp | 4.436 | 4.330 | 4.400 | 1,200 | -0.188 | | 4.11 | |
| ADME | ETF Series Solutions | 30.91 | 30.61 | 30.61 | 6,100 | -0.05 | | 0.16 | |
| AE | Adams Resources & Energy | 31.25 | 31.00 | 31.05 | 3,400 | 0.05 | | 0.16 | |
| AEF | Aberdeen EM Equity Income Fund Inc | 7.300 | 7.180 | 7.200 | 28,200 | 0.000 |  | 0.00 | |
| AESR | Anfield U.S. Equity Sector Rotation ETF | 9.797 | 9.780 | 9.783 | 1,600 | -0.009 | | 0.09 | |
| AFIF | Anfield Universal Fixed Income ETF | 9.820 | 9.780 | 9.780 | 13,700 | -0.022 | | 0.23 | |
| AFK | Africa Index ETF Vaneck | 18.58 | 18.26 | 18.50 | 25,600 | -0.01 | | 0.05 | |
| AFLG | FT Active Factor Large Cap ETF | 19.64 | 19.64 | 19.64 | 0 | -0.10 | | 0.52 | |
| AFMC | FT Active Factor Mid Cap ETF | 19.50 | 19.13 | 19.13 | 100 | -0.26 | | 1.33 | |
| AFSM | FT Active Factor Small Cap ETF | 19.22 | 18.86 | 18.86 | 100 | -0.22 | | 1.14 | |
| AFTY | CSOP FTSE China A50 ETF | 16.46 | 16.33 | 16.33 | 5,100 | 0.26 | | 1.61 | |
| AGE | Agex Therapeutics Inc | 1.250 | 1.150 | 1.160 | 67,700 | -0.050 | | 4.13 | |
| AGG | US Aggregate Bond Ishares Core ETF | 115.6 | 115.3 | 115.4 | 4,807,600 | -0.1 | | 0.10 | |
| AGGE | IQ Enhanced Core Bond U.S. ETF | 19.63 | 19.61 | 19.63 | 2,900 | -0.02 | | 0.10 | |
| AGGP | IQ Enhanced Core Plus Bond U.S. | 19.92 | 19.91 | 19.91 | 3,700 | 0.02 | | 0.08 | |
| AGGY | Wisdomtree Yield Enhanced U.S. Agg Bond | 53.62 | 53.48 | 53.51 | 285,100 | -0.09 | | 0.17 | |
| AGQ | Ultra Silver Proshares | 31.60 | 30.86 | 31.18 | 348,500 | -0.05 | | 0.16 | |
| AGT | Argentina Ishares MSCI ETF | 21.03 | 20.59 | 20.59 | 1,800 | -0.09 | | 0.43 | |
| AGZ | Agency Bond Ishares ETF | 118.3 | 117.9 | 118.2 | 78,200 | 0.1 | | 0.06 | |
| AIEQ | Ai Powered Equity ETF | 28.29 | 27.60 | 27.62 | 26,500 | -0.28 | | 1.00 | |
| AIIQ | Ai Powered International Equity ETF | 25.48 | 25.45 | 25.46 | 700 | -0.10 | | 0.39 | |
| AIM | Aim Immunotech Inc | 1.240 | 1.000 | 1.200 | 7,016,800 | 0.150 | | 14.29 | |
| AINC | Ashford Inc | 22.91 | 22.50 | 22.78 | 5,300 | -0.44 | | 1.89 | |
| AIRI | Air Industries Group Inc | 1.400 | 1.280 | 1.350 | 118,100 | 0.000 | | 0.00 | |
| AKG | Asanko Gold Inc | 0.9929 | 0.9600 | 0.9651 | 236,100 | -0.0311 | | 3.12 | |
| ALFA | Alphaclone Alternative Alpha ETF | 58.39 | 57.25 | 57.25 | 7,400 | -0.31 | | 0.54 | |
| ALO | Alio Gold Corp | 0.8000 | 0.7692 | 0.7828 | 147,000 | -0.0145 | | 1.82 | |
| ALTS | Mstar Alternative Solutions Proshares | 37.49 | 37.22 | 37.22 | 1,700 | -0.13 | | 0.36 | |
| AMBO | Ambow Education Holding Ltd | 3.432 | 2.950 | 3.174 | 25,700 | 0.224 | | 7.59 | |
| AMJ | Alerian MLP Index ETN JP Morgan | 18.92 | 18.26 | 18.27 | 4,216,400 | -0.48 | | 2.56 | |
| AMJL | X-Links Mthy Pay 2X Leveraged Alerian | 7.379 | 6.790 | 6.916 | 121,900 | -0.474 | | 6.41 | |
| AMLP | Alps Alerian MLP ETF | 7.175 | 6.920 | 6.930 | 36,320,200 | -0.160 | | 2.26 | |
| AMOM | Qraft Ai-Enhanced U.S. Large Cap | 25.95 | 25.95 | 25.95 | 100 | 0.04 | | 0.14 | |
| AMPE | Ampio Pharmaceuticals | 0.6619 | 0.6200 | 0.6460 | 889,000 | 0.0309 | | 5.02 | |
| AMS | American Shared Hospital Services | 2.407 | 2.367 | 2.367 | 2,900 | -0.023 | | 0.95 | |
| AMU | Etracs Alerian MLP Index ETN | 11.89 | 11.48 | 11.48 | 484,300 | -0.30 | | 2.55 | |
| AMUB | Etracs Alerian MLP Index ETN Series B | 11.86 | 11.53 | 11.53 | 1,900 | -0.31 | | 2.64 | |
| AMZA | Infracap MLP ETF | 3.490 | 3.250 | 3.270 | 2,042,300 | -0.160 | | 4.66 | |
| ANVS | Annovis Bio Inc | 5.882 | 4.730 | 4.790 | 80,400 | -0.630 | | 11.62 | |
| AOA | Aggressive Allocation Ishares Core ETF | 56.63 | 55.90 | 55.90 | 108,400 | -0.03 | | 0.05 | |
| AOIL | Aberdeen Standard Bloomberg WTI Crude | 22.05 | 21.63 | 21.78 | 10,400 | -0.06 | | 0.28 | |
| AOK | Conservative Allocation Ishares Core ETF | 36.39 | 36.21 | 36.26 | 198,800 | -0.01 | | 0.03 | |
| AOM | Moderate Allocation Ishares Core ETF | 40.13 | 39.85 | 39.88 | 210,500 | 0.03 | | 0.08 | |
| AOR | Growth Allocation Ishares Core ETF | 47.23 | 46.76 | 46.77 | 155,100 | -0.04 | | 0.09 | |
| APT | Alpha Pro Tech | 13.45 | 10.46 | 12.39 | 24,572,700 | 2.39 | | 23.90 | |
| ARCM | Arrow Reserve Capital Management ETF | 100.2 | 100.1 | 100.2 | 200 | 0.0 | | 0.00 | |
| ARGT | G-X FTSE Argentina 20 ETF | 24.50 | 23.93 | 23.95 | 27,900 | -0.08 | | 0.33 | |
| ARKF | Ark Fintech Innovation ETF | 25.55 | 24.90 | 25.05 | 136,600 | 0.03 | | 0.12 | |
| ARKG | Ark Genomic Revolution Multi-Sector ETF | 35.03 | 33.80 | 34.25 | 241,700 | 0.15 | | 0.44 | |
| ARKK | Ark Innovation ETF | 55.16 | 53.07 | 53.54 | 665,100 | -0.56 | | 1.04 | |
| ARKQ | Ark Industrial Innovation ETF | 39.92 | 38.88 | 39.08 | 66,600 | -0.27 | | 0.69 | |
| ARKW | Ark Web X.0 ETF | 66.00 | 63.90 | 64.32 | 267,200 | -0.53 | | 0.82 | |
| ARMP | Armata Pharmaceuticals Inc | 4.115 | 3.790 | 3.800 | 20,600 | -0.070 | | 1.81 | |
| ARMR | Armor US Equity Index ETF | 19.39 | 19.01 | 19.01 | 7,000 | -0.13 | | 0.66 | |
| ARN.P | Arconic Inc Pf 3.75 | 89.75 | 89.75 | 89.75 | 100 | 0.00 | | 0.00 | |
| ASEA | G-X FTSE Asean 40 ETF | 14.35 | 14.21 | 14.21 | 8,700 | -0.10 | | 0.68 | |
| ASHR | Db-Xt Harvest CSI 300 China A | 29.32 | 28.99 | 29.03 | 15,698,500 | 0.30 | | 1.04 | |
| ASHS | Db-Xt Harvest CSI 500 China A | 29.83 | 29.52 | 29.54 | 26,000 | -0.30 | | 1.01 | |
| ASHX | Db-Xt CSI 300 China A Hgd Eq | 21.23 | 21.10 | 21.10 | 200 | -0.01 | | 0.05 | |
| ASM | Avino Silver & Gold | 0.5075 | 0.4850 | 0.5020 | 580,100 | 0.0118 | | 2.41 | |
| ATMP | Barclays Plus Select MLP ETN | 15.68 | 15.21 | 15.24 | 215,500 | -0.32 | | 2.06 | |
| ATNM | Actinium Pharmaceuticals Inc | 0.2400 | 0.2300 | 0.2368 | 1,414,500 | 0.0020 | | 0.85 | |
| AUG | Auryn Resources Inc | 1.330 | 1.250 | 1.275 | 565,100 | -0.045 | | 3.41 | |
| AUMN | Golden Minerals Company | 0.3283 | 0.2676 | 0.3059 | 689,200 | -0.0089 | | 2.83 | |
| AUSF | Global X Adaptive US Factor ETF | 25.18 | 24.61 | 24.61 | 3,100 | -0.28 | | 1.11 | |
| AVDE | Avantis International Equity ETF | 50.50 | 49.96 | 49.96 | 20,100 | 0.03 | | 0.05 | |
| AVDV | Avantis International Small Cap Value | 50.08 | 49.50 | 49.50 | 3,800 | -0.15 | | 0.31 | |
| AVEM | Avantis Emerging Markets Equity ETF | 51.19 | 50.56 | 50.65 | 9,600 | 0.31 | | 0.62 | |
| AVUS | Avantis U.S. Equity ETF | 52.74 | 51.66 | 51.67 | 10,000 | -0.38 | | 0.73 | |
| AVUV | Avantis U.S. Small Cap Value ETF | 47.65 | 46.09 | 46.16 | 32,500 | -1.00 | | 2.13 | |
| AWAY | Etfmg Travel Tech ETF | 22.31 | 21.32 | 21.37 | 13,700 | -0.78 | | 3.53 | |
| AWTM | Aware Ultra-Short Duration Enhanced | 50.58 | 50.58 | 50.58 | 200 | -0.01 | | 0.02 | |
| AWX | Avalon Holdings Corp | 1.850 | 1.780 | 1.800 | 14,500 | 0.038 | | 2.14 | |
| AXJL | Wisdomtree Asia Pacific Ex-Japan Total | 64.20 | 64.11 | 64.11 | 300 | 0.22 | | 0.34 | |
| AXU | Alexco Resource Corp | 1.960 | 1.880 | 1.880 | 1,340,600 | -0.090 | | 4.57 | |