| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.10 | 10.10 | 10.10 | 5,313 | 0.00 |  | 0.00 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2800 | 0.2200 | 0.2200 | 12,042 | 0.0000 | | 0.00 | |
| AACBU | Artius II Acquisition Inc Units | 11.00 | 10.40 | 10.40 | 368 | 0.02 |  | 0.19 | |
| AACG | Ata Creativity Global ADR | 0.8423 | 0.8000 | 0.8394 | 10,764 | 0.0195 | | 2.38 | |
| AACI | Armada Acquisition Corp. II Cl A | 10.03 | 10.03 | 10.03 | 32,128 | 0.00 |  | 0.00 | |
| AACIU | Armada Acquisition Corp. II Units | 10.16 | 10.15 | 10.15 | 10,696 | -0.02 | | 0.20 | |
| AACIW | Armada Acquisition Corp. II WT | 0.3000 | 0.2600 | 0.2700 | 123,026 | 0.0000 | | 0.00 | |
| AADR | Advisorshares Dorsey Wright ETF | 78.85 | 77.49 | 78.61 | 1,122 | 0.87 | | 1.11 | |
| AAL | American Airlines Gp | 11.93 | 11.66 | 11.69 | 30,301,303 | 0.06 | | 0.52 | |
| AAME | Atlantic Amer Corp | 2.460 | 2.330 | 2.340 | 31,472 | -0.020 | | 0.85 | |
| AAOI | Applied Optoelect | 31.01 | 26.42 | 28.66 | 6,961,148 | 1.97 | | 7.38 | |
| AAON | Aaon Inc | 76.26 | 74.82 | 75.25 | 439,951 | -0.02 | | 0.03 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 21.98 | 21.42 | 21.72 | 227,882 | 0.17 | | 0.79 | |
| AAPD | Aapl Bear -1X ETF Direxion | 16.98 | 16.77 | 16.86 | 662,906 | -0.07 | | 0.41 | |
| AAPG | Ascentage Pharma Group Intl ADR | 43.58 | 41.50 | 42.85 | 22,456 | 3.00 | | 7.53 | |
| AAPL | Apple Inc | 214.7 | 211.8 | 213.6 | 34,918,391 | 1.1 | | 0.52 | |
| AAPU | Aapl Bull 2X ETF Direxion | 23.94 | 23.34 | 23.67 | 5,350,640 | 0.20 | | 0.85 | |
| AARD | Aardvark Therapeutics Inc | 13.96 | 13.44 | 13.92 | 10,562 | 0.40 | | 2.96 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 27.03 | 27.01 | 27.03 | 723 | 0.08 | | 0.30 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 83.44 | 83.08 | 83.37 | 199,123 | 0.31 | | 0.37 | |
| ABAT | American Battery Technology Co. | 2.050 | 1.790 | 1.830 | 3,174,677 | -0.050 | | 2.66 | |
| ABCL | Abcellera Biologics Inc | 3.810 | 3.660 | 3.800 | 1,950,376 | 0.050 | | 1.33 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 29.45 | 29.33 | 29.34 | 3,663 | 0.13 | | 0.46 | |
| ABEO | Abeona Therapeutics | 5.910 | 5.780 | 5.890 | 372,931 | 0.020 | | 0.34 | |
| ABI | | 25.04 | 25.04 | 25.04 | 2 | -0.02 | | 0.08 | |
| ABIG | Argent Large Cap ETF | 30.23 | 30.23 | 30.23 | 26 | 0.31 | | 1.05 | |
| ABL | Abacus Global Management Inc | 5.390 | 5.260 | 5.390 | 503,380 | 0.060 | | 1.13 | |
| ABLLL | Abacus Life Inc 9.875% | 24.92 | 24.88 | 24.90 | 7,130 | 0.02 | | 0.08 | |
| ABLLW | Abacus Life Inc WT | 1.190 | 1.180 | 1.190 | 35,527 | 0.000 | | 0.00 | |
| ABLV | Able View Global Inc Cl B | 0.9800 | 0.1000 | 0.9800 | 2,332 | -0.0170 | | 1.70 | |
| ABLVW | Able View Global Inc WT | 0.0100 | 0.0100 | 0.0100 | 173 | -0.0133 | | 44.48 | |
| ABNB | Airbnb Inc Cl A | 138.2 | 136.2 | 136.5 | 2,627,746 | 1.1 | | 0.81 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.170 | 1.130 | 1.160 | 94,007 | 0.030 | | 2.65 | |
| ABP | Abpro Holdings Inc | 0.2000 | 0.1800 | 0.1900 | 1,590,946 | -0.0048 | | 2.49 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 7,153 | -0.0001 | | 0.48 | |
| ABSI | Absci Corp | 2.820 | 2.710 | 2.770 | 2,703,918 | 0.080 | | 2.97 | |
| ABTS | Abits Group Inc | 5.250 | 4.800 | 4.880 | 42,354 | -0.210 | | 4.13 | |
| ABUS | Arbutus Biopharma Corp | 3.280 | 3.190 | 3.240 | 354,168 | 0.050 | | 1.57 | |
| ABVC | Abvc Biopharma Inc | 3.120 | 2.800 | 3.110 | 662,059 | 0.010 | | 0.32 | |
| ABVE | Above Food Ingredients Inc | 0.8500 | 0.7400 | 0.7400 | 538,017 | -0.0962 | | 11.45 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0507 | 0.0421 | 0.0500 | 4,639 | -0.0009 | | 1.77 | |
| ABVX | Abivax Sa ADR | 8.060 | 7.640 | 7.960 | 374,623 | 0.200 | | 2.58 | |
| ACAD | Acadia Pharmaceutica | 21.42 | 20.84 | 20.95 | 916,897 | -0.29 | | 1.37 | |
| ACB | Aurora Cannabis Inc | 4.610 | 4.490 | 4.540 | 707,312 | 0.070 | | 1.57 | |
| ACDC | Profrac Holding Corp. Cl A | 8.140 | 7.390 | 7.440 | 420,329 | -0.490 | | 6.18 | |
| ACET | Adicet Bio Inc | 0.6222 | 0.5800 | 0.6070 | 545,922 | -0.0070 | | 1.14 | |
| ACGL | Arch Capital Grp Ltd | 89.66 | 88.51 | 89.19 | 1,964,531 | 0.81 | | 0.92 | |
| ACGLN | Arch Capital Group Ltd | 17.06 | 16.85 | 16.94 | 37,512 | 0.05 | | 0.30 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.74 | 20.53 | 20.70 | 15,966 | 0.06 | | 0.29 | |
| ACHC | Acadia Healthcr Company | 23.98 | 23.07 | 23.36 | 1,483,833 | 0.17 | | 0.73 | |
| ACHV | Achieve Life Sciences Inc | 2.290 | 2.150 | 2.180 | 807,096 | -0.080 | | 3.54 | |
| ACIC | American Coastal Insurance Corp | 11.12 | 10.90 | 11.04 | 177,411 | 0.17 | | 1.56 | |
| ACIU | AC Immune S.A. | 2.070 | 1.960 | 2.070 | 112,299 | 0.050 | | 2.48 | |
| ACIW | Aci Worldwide Inc | 46.45 | 45.32 | 46.21 | 438,451 | 0.72 | | 1.58 | |
| ACLS | Axcelis Tech Inc | 73.48 | 72.30 | 73.04 | 255,232 | 0.09 | | 0.12 | |
| ACLX | Arcellx Inc | 67.58 | 66.13 | 67.16 | 166,180 | 0.82 | | 1.24 | |
| ACMR | Acm Research Inc | 27.83 | 27.26 | 27.81 | 366,840 | 0.26 | | 0.94 | |
| ACNB | Acnb Corp | 45.09 | 44.21 | 44.68 | 17,979 | 0.45 | | 1.02 | |
| ACNT | Ascent Industries Co. | 12.74 | 12.58 | 12.72 | 32,418 | 0.12 | | 0.95 | |
| ACOG | Alpha Cognition Inc | 10.75 | 9.60 | 10.46 | 55,837 | -0.23 | | 2.10 | |
| ACON | Aclarion Inc | 7.660 | 7.450 | 7.450 | 3,579 | -0.235 | | 3.06 | |
| ACONW | Aclarion Inc WT | 0.0319 | 0.0261 | 0.0319 | 16,729 | -0.0040 | | 11.14 | |
| ACRS | Aclaris Therapts | 1.490 | 1.440 | 1.440 | 401,810 | -0.010 | | 0.69 | |
| ACRV | Acrivon Therapeutics Inc | 1.330 | 1.260 | 1.290 | 125,687 | 0.000 | | 0.00 | |
| ACT | Enact Holdings Inc | 37.97 | 37.51 | 37.80 | 200,710 | 0.26 | | 0.69 | |
| ACTG | Acacia Res-Acacia | 3.770 | 3.720 | 3.740 | 66,795 | 0.000 | | 0.00 | |
| ACTU | Actuate Therapeutics Inc | 6.790 | 6.260 | 6.590 | 53,976 | -0.150 | | 2.23 | |
| ACWI | ACWI Ishares MSCI ETF | 130.0 | 129.3 | 129.8 | 1,570,156 | 0.7 | | 0.57 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 61.31 | 61.10 | 61.25 | 418,061 | 0.16 | | 0.26 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.5200 | 0.4700 | 0.4800 | 560,610 | -0.0047 | | 0.97 | |
| ADAG | Adagene Inc ADR | 1.990 | 1.790 | 1.850 | 16,381 | -0.090 | | 4.64 | |
| ADAP | Adaptimmune Ther ADR | 0.2548 | 0.2400 | 0.2500 | 459,962 | 0.0076 | | 3.14 | |
| ADBE | Adobe Systems Inc | 383.2 | 377.8 | 379.3 | 2,861,037 | 0.8 | | 0.22 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 13.50 | 13.21 | 13.39 | 31,364 | 0.15 | | 1.13 | |
| ADD | Color Star Tech Ltd | 0.8900 | 0.8200 | 0.8700 | 1,262,940 | -0.0220 | | 2.47 | |
| ADEA | Adeia Inc | 14.75 | 14.60 | 14.64 | 263,044 | 0.15 | | 1.04 | |
| ADGM | Adagio Medical Holdings Inc | 1.640 | 1.450 | 1.550 | 49,957 | 0.020 | | 1.31 | |
| ADI | Analog Devices | 246.6 | 244.2 | 245.7 | 1,837,386 | 0.5 | | 0.22 | |
| ADIL | Adial Pharmaceuticals Inc | 0.3480 | 0.3206 | 0.3269 | 1,290,654 | -0.0032 | | 0.97 | |
| ADMA | Adma Biologics | 18.40 | 17.80 | 18.28 | 1,053,209 | 0.14 | | 0.77 | |
| ADN | Advent Technologies Hldg Inc | 2.070 | 2.000 | 2.030 | 20,342 | -0.049 | | 2.36 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0065 | 0.0056 | 0.0061 | 322,290 | -0.0001 | | 1.61 | |
| ADP | Automatic Data Processing | 309.4 | 305.3 | 309.2 | 1,393,189 | 4.2 | | 1.36 | |
| ADPT | Adaptive Biotechnologies Corp | 11.96 | 11.48 | 11.80 | 1,017,843 | 0.32 | | 2.79 | |
| ADSE | Ads-Tec Energy Plc | 12.50 | 11.42 | 12.25 | 66,343 | -0.23 | | 1.84 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.680 | 1.320 | 1.360 | 4,959 | -0.267 | | 16.38 | |
| ADSK | Autodesk Inc | 318.3 | 310.3 | 316.7 | 836,354 | 6.3 | | 2.04 | |
| ADTN | Adtran Holdings Inc | 9.630 | 9.340 | 9.560 | 622,349 | 0.160 | | 1.70 | |
| ADTX | Aditxt Inc | 1.260 | 1.190 | 1.230 | 349,011 | -0.020 | | 1.60 | |
| ADUR | Aduro Clean Technologies Inc | 9.120 | 8.680 | 9.030 | 187,479 | 0.070 | | 0.78 | |
| ADUS | Addus Homecare Corp | 112.6 | 109.9 | 111.9 | 91,155 | 1.5 | | 1.35 | |
| ADV | Advantage Solutions Inc | 1.610 | 1.520 | 1.570 | 783,447 | 0.020 | | 1.29 | |
| ADVB | Advanced Biomed Inc | 0.7100 | 0.6700 | 0.6800 | 76,136 | -0.0190 | | 2.71 | |
| ADVM | Adverum Biotechnologies Inc | 2.340 | 2.260 | 2.280 | 73,586 | 0.020 | | 0.88 | |
| ADVWW | Advantage Solutions Inc WT | 0.0130 | 0.0129 | 0.0129 | 1,177 | 0.0022 | | 20.56 | |
| ADXN | Addex Therapeutics Ltd ADR | 9.890 | 8.990 | 9.370 | 28,993 | 0.245 | | 2.68 | |
| AEBI | | 15.01 | 11.81 | 13.61 | 5,204,479 | 2.43 | | 21.74 | |
| AEBIV | | 83.26 | 83.26 | 83.26 | 1,300 | 0.00 | | 0.00 | |
| AEHL | Antelope Enterprise Hldg Ltd | 3.180 | 2.940 | 3.000 | 22,011 | -0.062 | | 2.01 | |
| AEHR | Aehr Test Systems | 15.87 | 15.08 | 15.60 | 1,626,519 | 0.47 | | 3.11 | |
| AEI | Alset Inc | 1.090 | 1.010 | 1.060 | 30,384 | 0.030 | | 2.91 | |
| AEIS | Advanced Energy | 139.3 | 137.4 | 138.1 | 157,356 | 0.6 | | 0.43 | |
| AEMD | Aethlon Medical | 1.280 | 1.210 | 1.240 | 68,857 | 0.000 | | 0.00 | |
| AENT | Alliance Entertainment Holding Corp | 5.340 | 4.560 | 5.340 | 64,720 | 0.780 | | 17.11 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.2450 | 0.2025 | 0.2350 | 37,210 | 0.0525 | | 28.77 | |
| AEP | American Electric Power Company | 104.2 | 102.9 | 103.9 | 1,618,185 | 0.6 | | 0.58 | |
| AERT | Aeries Technology Inc | 1.320 | 1.070 | 1.130 | 59,030 | -0.090 | | 7.38 | |
| AERTW | Aeries Technology Inc WT | 0.0303 | 0.0250 | 0.0303 | 22,630 | 0.0015 | | 5.21 | |
| AEVA | Aeva Technologies Inc | 33.44 | 30.00 | 32.89 | 2,354,624 | 2.01 | | 6.51 | |
| AEVAW | Aeva Technologies Inc WT | 1.1300 | 0.8700 | 0.9999 | 84,190 | 0.1299 | | 14.93 | |
| AEYE | Audioeye Inc | 12.25 | 11.77 | 12.19 | 60,109 | 0.38 | | 3.22 | |
| AFBI | Affinity Bancshares Inc | 18.50 | 18.32 | 18.32 | 19,105 | -0.11 | | 0.60 | |
| AFCG | Advanced Flower Capital Inc | 4.750 | 4.640 | 4.700 | 119,346 | -0.020 | | 0.42 | |
| AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 183 | -0.05 | | 0.45 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2900 | 0.2700 | 0.2700 | 10,459 | 0.0300 | | 12.50 | |
| AFOS | | 26.00 | 25.98 | 25.98 | 110 | 0.24 | | 0.93 | |
| AFRI | Forafric Global Plc | 7.860 | 7.750 | 7.830 | 4,600 | 0.100 | | 1.29 | |
| AFRIW | Forafric Global Plc Warrants | 0.3500 | 0.3500 | 0.3500 | 200 | 0.0080 | | 1.86 | |
| AFRM | Affirm Holdings Inc Cl A | 69.77 | 68.40 | 69.19 | 2,294,673 | 0.82 | | 1.20 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 29.21 | 29.14 | 29.20 | 76,163 | 0.26 | | 0.91 | |
| AFYA | Afya Ltd Cl A | 17.68 | 17.32 | 17.49 | 100,732 | -0.05 | | 0.29 | |
| AGAE | Allied Gaming & Entertainment Inc | 2.070 | 1.800 | 1.810 | 40,191 | -0.110 | | 5.73 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 33.46 | 33.42 | 33.43 | 431 | 0.21 | | 0.62 | |
| AGEN | Agenus Inc | 6.200 | 5.480 | 6.070 | 1,272,385 | 0.560 | | 10.16 | |
| AGFY | Agrify Corp | 22.75 | 21.00 | 21.03 | 2,156 | -1.74 | | 7.64 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.21 | 25.19 | 25.21 | 30,106 | -0.02 | | 0.08 | |
| AGH | Aureus Greenway Holdings Inc | 0.6100 | 0.5800 | 0.5800 | 22,734 | 0.0047 | | 0.82 | |
| AGIO | Agios Pharmaceuticals | 36.14 | 35.12 | 36.07 | 258,682 | 0.72 | | 2.04 | |
| AGIX | Kraneshares Artificial Intelligence & | 31.87 | 31.26 | 31.54 | 25,446 | 0.28 | | 0.90 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.720 | 2.420 | 2.590 | 363,596 | 0.045 | | 1.77 | |
| AGMI | Themes Silver Miners ETF | 37.04 | 37.03 | 37.04 | 384 | 0.13 | | 0.35 | |
| AGNC | Agnc Investment Corp | 9.510 | 9.380 | 9.390 | 17,466,059 | -0.030 | | 0.32 | |
| AGNCL | Agnc Investment Corp | 24.85 | 24.66 | 24.66 | 2,343 | -0.08 | | 0.32 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.71 | 24.51 | 24.64 | 8,703 | 0.07 | | 0.29 | |
| AGNCN | Agnc Investment Corp | 25.30 | 25.25 | 25.30 | 11,695 | 0.04 | | 0.16 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.17 | 25.07 | 25.16 | 8,059 | -0.02 | | 0.08 | |
| AGNCP | Agnc Investment Corp | 24.95 | 24.86 | 24.89 | 6,639 | -0.01 | | 0.04 | |
| AGNG | GX Aging Population ETF | 32.40 | 32.02 | 32.09 | 9,662 | 0.07 | | 0.22 | |
| AGRI | Agriforce Growing Systems Ltd | 0.7600 | 0.7300 | 0.7500 | 71,747 | 0.0080 | | 1.07 | |
| AGYS | Agilysys Inc | 116.2 | 112.0 | 115.3 | 195,920 | 3.2 | | 2.87 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.37 | 22.28 | 22.33 | 6,199 | 0.03 | | 0.11 | |
| AHCO | Adapthealth Corp Cl. A | 9.430 | 9.180 | 9.320 | 800,430 | -0.050 | | 0.53 | |
| AHG | Akso Health Group ADR | 1.230 | 1.080 | 1.230 | 5,342 | 0.110 | | 9.82 | |
| AIA | Asia 50 Ishares ETF | 81.91 | 81.55 | 81.64 | 23,048 | 0.02 | | 0.02 | |
| AIFD | | 31.04 | 30.65 | 31.04 | 3,973 | 0.68 | | 2.24 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.22 | 10.20 | 10.20 | 9,001 | -0.03 | | 0.24 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.37 | 10.37 | 10.37 | 100 | 0.00 | | 0.00 | |
| AIFF | Firefly Neuroscience Inc | 3.240 | 3.030 | 3.030 | 346,405 | -0.130 | | 4.11 | |
| AIFU | Aifu Inc ADR | 7.380 | 6.550 | 6.940 | 59,610 | 0.470 | | 7.26 | |
| AIHS | Senmiao Technology Ltd | 0.3000 | 0.2900 | 0.3000 | 77,606 | 0.0055 | | 1.87 | |
| AIMD | Ainos Inc | 3.350 | 3.070 | 3.290 | 59,964 | 0.100 | | 3.13 | |
| AIMDW | Ainos Inc WT | 0.1200 | 0.1100 | 0.1200 | 700 | -0.0100 | | 7.69 | |
| AIOT | Powerfleet Inc | 4.430 | 4.330 | 4.340 | 892,942 | -0.020 | | 0.46 | |
| AIP | Arteris Inc | 9.450 | 9.080 | 9.230 | 212,418 | 0.140 | | 1.54 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.47 | 43.22 | 43.43 | 71,814 | 0.30 | | 0.70 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 44.50 | 43.72 | 44.00 | 785,704 | 0.51 | | 1.17 | |
| AIRE | Realpha Tech Corp | 0.3300 | 0.2700 | 0.2800 | 40,801,359 | -0.0365 | | 11.41 | |
| AIRG | Airgain Inc | 4.250 | 4.080 | 4.210 | 14,670 | 0.090 | | 2.18 | |
| AIRJ | Airjoule Technologies Corp | 5.630 | 5.100 | 5.480 | 265,247 | 0.300 | | 5.79 | |
| AIRJW | Montana Technologies Corp WT | 0.8500 | 0.7600 | 0.8200 | 10,604 | 0.0262 | | 3.28 | |
| AIRL | Themes Airlines ETF | 32.28 | 32.28 | 32.28 | 16 | 0.15 | | 0.46 | |
| AIRO | Airo Group Holdings Inc | 22.57 | 20.90 | 21.90 | 787,086 | 0.28 | | 1.30 | |
| AIRR | Rba American Industrial Renaissance ETF | 84.51 | 83.93 | 84.32 | 202,228 | 0.80 | | 0.96 | |
| AIRS | Airsculpt Technologies Inc | 5.460 | 5.050 | 5.400 | 279,915 | 0.240 | | 4.65 | |
| AIRT | Air T Inc | 21.90 | 20.82 | 21.67 | 2,145 | -0.88 | | 4.00 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.25 | 17.16 | 17.16 | 755 | 0.03 | | 0.18 | |
| AISP | Airship Ai Holdings Inc | 6.170 | 5.700 | 5.890 | 960,298 | 0.070 | | 1.20 | |
| AISPW | Airship Ai Holdings Inc WT | 2.130 | 1.900 | 1.990 | 43,338 | 0.041 | | 2.10 | |
| AIXI | Xiao-I Corporation ADR | 2.900 | 2.300 | 2.540 | 219,337 | -0.210 | | 7.64 | |
| AKAM | Akamai Technologies | 80.54 | 79.07 | 79.48 | 1,159,297 | 0.02 | | 0.03 | |
| AKAN | Akanda Corp | 1.410 | 1.320 | 1.370 | 23,562 | 0.070 | | 5.38 | |
| AKBA | Akebia Therapeutics | 3.630 | 3.560 | 3.620 | 1,564,345 | -0.010 | | 0.28 | |
| AKRO | Akero Therapeutics Inc | 52.30 | 51.11 | 51.77 | 404,787 | -0.11 | | 0.21 | |
| AKTX | Akari Therapeutics ADR | 1.170 | 1.140 | 1.170 | 2,252 | 0.015 | | 1.30 | |
| AKYA | Akoya Biosciences Inc | 1.400 | 1.350 | 1.360 | 309,669 | 0.010 | | 0.74 | |
| ALAB | Astera Labs Inc | 93.17 | 89.00 | 90.80 | 2,438,263 | 2.23 | | 2.52 | |
| ALAR | Alarum Technologies Ltd ADR | 14.30 | 13.55 | 13.89 | 99,667 | 0.60 | | 4.51 | |
| ALBT | Avalon Globocare | 2.810 | 2.680 | 2.680 | 20,538 | -0.110 | | 3.94 | |
| ALCO | Alico Inc | 34.30 | 33.71 | 33.81 | 12,233 | -0.25 | | 0.73 | |
| 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 | 500 | 0.00 | | 0.00 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.0071 | | 6.29 | |
| ALDF | Aldel Financial II Inc Cl A | 10.48 | 10.45 | 10.47 | 29,726 | 0.02 | | 0.19 | |
| ALDFU | Aldel Financial II Inc Units | 11.00 | 10.75 | 11.00 | 300 | -0.15 | | 1.35 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.5000 | 0.4301 | 0.5000 | 299,197 | 0.0394 | | 8.55 | |
| ALDX | Aldeyra Therapeu | 4.340 | 4.000 | 4.300 | 756,652 | 0.300 | | 7.50 | |
| ALEC | Alector Inc | 1.510 | 1.440 | 1.510 | 233,288 | 0.010 | | 0.67 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.50 | 10.49 | 10.50 | 56,197 | -0.02 | | 0.14 | |
| ALFUU | Centurion Acquisition Corp | 10.80 | 10.80 | 10.80 | 200 | -0.20 | | 1.82 | |
| ALFUW | Centurion Acquisition Corp WT | 0.3200 | 0.3000 | 0.3000 | 12,960 | -0.0098 | | 3.16 | |
| ALGM | Allegro Microsystems Inc | 36.08 | 35.53 | 35.93 | 683,628 | 0.21 | | 0.59 | |
| ALGN | Align Technology | 201.0 | 195.8 | 196.8 | 712,415 | -0.2 | | 0.08 | |
| ALGS | Aligos Therapeutics Inc | 8.060 | 7.250 | 7.840 | 96,005 | 0.530 | | 7.25 | |
| ALGT | Allegiant Travel Com | 61.55 | 59.40 | 60.29 | 325,092 | 1.21 | | 2.05 | |
| ALHC | Alignment Healthcare Inc | 14.21 | 13.44 | 13.57 | 1,989,212 | -0.04 | | 0.29 | |
| ALIL | Argent Focused Small Cap ETF | 29.05 | 28.99 | 29.05 | 200 | 0.24 | | 0.84 | |
| ALKS | Alkermes Plc | 29.23 | 28.68 | 28.85 | 1,122,103 | -0.15 | | 0.52 | |
| ALKT | Alkami Technology Inc | 30.86 | 29.38 | 30.64 | 619,663 | 1.41 | | 4.82 | |
| ALLO | Allogene Therapeutics Inc | 1.210 | 1.170 | 1.190 | 1,384,793 | -0.010 | | 0.83 | |
| ALLR | Allarity Therapeutics Inc | 1.020 | 0.980 | 1.010 | 88,568 | 0.010 | | 1.00 | |
| ALLT | Allot Communications | 8.670 | 8.440 | 8.530 | 424,156 | 0.010 | | 0.12 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.10 | 26.00 | 26.07 | 93,899 | 0.05 | | 0.19 | |
| ALMS | Alumis Inc | 3.500 | 3.300 | 3.400 | 444,409 | 0.120 | | 3.66 | |
| ALMU | Aeluma Inc | 17.37 | 15.35 | 17.34 | 281,330 | 1.95 | | 12.67 | |
| ALNT | Allient Inc | 38.99 | 38.22 | 38.76 | 71,680 | 0.69 | | 1.81 | |
| ALNY | Alnylam Pharmaceuticals | 333.7 | 327.9 | 331.9 | 431,157 | 2.1 | | 0.65 | |
| ALOT | Astronova Inc | 12.40 | 11.35 | 12.07 | 13,717 | -0.40 | | 3.21 | |
| ALRM | Alarm.com | 57.86 | 56.87 | 57.69 | 163,527 | 0.62 | | 1.09 | |
| ALRS | Alerus Financial Corp | 22.84 | 22.26 | 22.84 | 62,642 | 0.41 | | 1.83 | |
| ALT | Altimmune Inc | 5.030 | 4.640 | 4.760 | 6,322,762 | -0.140 | | 2.86 | |
| ALTI | Alti Global Inc | 4.210 | 3.940 | 4.140 | 160,840 | 0.010 | | 0.24 | |
| ALTO | Alto Ingredients Inc | 1.280 | 1.220 | 1.240 | 253,659 | 0.010 | | 0.81 | |
| ALTS | Alt5 Sigma Corporation | 8.380 | 7.700 | 8.230 | 163,407 | 0.350 | | 4.44 | |
| ALTY | GX Superdividend Alternatives ETF | 11.70 | 11.64 | 11.66 | 10,876 | -0.05 | | 0.40 | |
| ALVO | Alvotech | 9.220 | 8.944 | 9.190 | 202,737 | 0.260 | | 2.91 | |
| ALVOW | Alvotech WT | 1.730 | 1.730 | 1.730 | 112 | 0.030 | | 1.76 | |
| ALXO | Alx Oncology Holdings Inc | 0.4700 | 0.4500 | 0.4600 | 235,586 | 0.0151 | | 3.39 | |
| ALZN | Alzamend Neuro Inc | 3.040 | 2.900 | 2.940 | 89,212 | -0.060 | | 2.00 | |
| AMAL | Amalgamated Financial Corp | 33.53 | 32.55 | 33.35 | 121,615 | 0.50 | | 1.52 | |
| AMAT | Applied Materials | 192.0 | 189.3 | 191.1 | 3,568,042 | 1.0 | | 0.55 | |
| AMBA | Ambarella Inc | 68.15 | 65.55 | 67.32 | 512,044 | 1.14 | | 1.72 | |
| AMBR | Amber International Holding Limited | 10.200 | 8.400 | 8.600 | 296,313 | -0.620 | | 6.72 | |
| AMCX | AMC Networks Cl A | 6.180 | 6.040 | 6.150 | 209,587 | 0.020 | | 0.33 | |
| AMD | Adv Micro Devices | 139.5 | 137.3 | 137.9 | 28,605,150 | -0.6 | | 0.44 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 17.51 | 17.28 | 17.47 | 79,245 | 0.10 | | 0.58 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 15.60 | 15.14 | 15.27 | 108,737 | -0.14 | | 0.91 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 8.210 | 7.950 | 8.020 | 21,538,142 | -0.080 | | 0.99 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.15 | 12.99 | 13.12 | 74,300 | -0.03 | | 0.23 | |
| AMED | Amedisys Inc | 96.70 | 95.94 | 96.10 | 355,257 | 0.14 | | 0.15 | |
| AMGN | Amgen Inc | 299.0 | 295.5 | 298.2 | 1,518,510 | 1.4 | | 0.47 | |
| AMID | Argent Mid Cap ETF | 33.93 | 33.67 | 33.93 | 1,297 | 0.28 | | 0.83 | |
| AMIX | Autonomix Medical Inc | 1.500 | 1.420 | 1.420 | 127,696 | -0.100 | | 6.58 | |
| AMKR | Amkor Technology | 22.45 | 22.01 | 22.23 | 824,786 | -0.07 | | 0.31 | |
| AMLX | Amylyx Pharmaceuticals Inc | 6.580 | 5.970 | 6.300 | 1,377,595 | -0.270 | | 4.11 | |
| AMOD | Alpha Modus Holdings Inc | 1.190 | 1.130 | 1.160 | 31,573 | 0.000 | | 0.00 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.1000 | 0.0800 | 0.0999 | 6,223 | -0.0198 | | 16.54 | |
| AMPG | Amplitech Group | 2.180 | 2.130 | 2.130 | 179,776 | -0.010 | | 0.47 | |
| AMPGW | Amplitech Group Inc WT | 0.5400 | 0.4200 | 0.5400 | 6,365 | 0.0159 | | 3.03 | |
| AMPH | Amphastar Pharma | 23.77 | 22.92 | 23.20 | 221,762 | -0.38 | | 1.61 | |
| AMPL | Amplitude Inc Cl A | 12.86 | 12.40 | 12.72 | 1,272,513 | 0.46 | | 3.75 | |
| AMRK | A-Mark Precious Meta | 22.90 | 22.40 | 22.84 | 100,448 | 0.11 | | 0.48 | |
| AMRN | Amarin Corp ADR | 16.74 | 16.15 | 16.73 | 83,668 | 0.08 | | 0.48 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.460 | 8.260 | 8.420 | 898,641 | 0.050 | | 0.60 | |
| AMSC | Amer Superconductor | 41.10 | 39.35 | 39.90 | 885,351 | 0.71 | | 1.81 | |
| AMSF | Amerisafe Inc | 43.79 | 43.10 | 43.79 | 67,715 | 0.68 | | 1.58 | |
| AMST | Amesite Inc | 2.797 | 2.750 | 2.770 | 9,397 | -0.020 | | 0.72 | |
| AMTX | Aemetis Inc | 3.090 | 2.680 | 3.060 | 1,802,530 | 0.440 | | 16.79 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 32.49 | 31.54 | 31.77 | 188,001 | -0.35 | | 1.09 | |
| AMWD | Amer Woodmark Corp | 57.25 | 55.99 | 56.61 | 69,880 | -0.07 | | 0.12 | |
| AMZD | Amzn Bear -1X ETF Direxion | 10.84 | 10.71 | 10.75 | 210,837 | -0.17 | | 1.56 | |
| AMZN | Amazon.com Inc | 224.0 | 221.4 | 223.4 | 29,556,597 | 3.5 | | 1.59 | |
| AMZU | Amzn Bull 2X ETF Direxion | 38.14 | 37.28 | 37.87 | 1,390,427 | 1.06 | | 2.88 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 32.16 | 31.46 | 32.02 | 222,259 | 0.96 | | 3.09 | |
| ANAB | Anaptysbio Inc | 24.13 | 23.51 | 23.75 | 212,757 | -0.13 | | 0.54 | |
| ANDE | Andersons Inc | 38.69 | 38.10 | 38.43 | 98,746 | -0.06 | | 0.16 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.810 | 1.680 | 1.680 | 10,666 | -0.130 | | 7.18 | |
| ANGH | Anghami Inc | 0.5200 | 0.4800 | 0.5000 | 5,235 | 0.0196 | | 4.08 | |
| ANGHW | Anghami Inc WT | 0.0100 | 0.0100 | 0.0100 | 161,579 | 0.0004 | | 3.88 | |
| ANGI | Angi Inc | 17.07 | 16.47 | 16.74 | 632,231 | 0.38 | | 2.32 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.20 | 29.14 | 29.18 | 189,489 | -0.01 | | 0.03 | |
| ANGO | Angiodynamics Inc | 9.690 | 9.370 | 9.580 | 273,531 | 0.190 | | 2.02 | |
| ANIK | Anika Therapeutics | 11.30 | 11.08 | 11.25 | 28,808 | 0.00 | | 0.00 | |
| ANIP | ANI Pharma Inc | 65.72 | 63.74 | 65.28 | 98,504 | 0.06 | | 0.09 | |
| ANIX | Anixa Biosciences Inc | 3.390 | 3.190 | 3.230 | 38,261 | 0.040 | | 1.25 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.520 | 1.500 | 1.500 | 271 | -0.017 | | 1.09 | |
| ANNA | Aleanna Inc Cl A | 6.500 | 5.980 | 6.300 | 41,819 | 0.440 | | 7.51 | |
| ANNAW | Aleanna Inc WT | 0.2001 | 0.1875 | 0.1987 | 37,303 | -0.0043 | | 2.12 | |
| ANNX | Annexon Inc | 3.110 | 2.740 | 2.890 | 1,883,838 | 0.080 | | 2.85 | |
| ANSC | Agriculture & Natural Solutions | 10.85 | 10.85 | 10.85 | 502 | 0.02 | | 0.18 | |
| ANSCW | Agriculture & Natural Solutions | 0.1548 | 0.1548 | 0.1548 | 200 | 0.0048 | | 3.20 | |
| ANSS | Ansys Inc | 368.0 | 362.1 | 367.5 | 874,125 | 14.3 | | 4.04 | |
| ANTA | Antalpha Platform Holding Company | 11.87 | 11.52 | 11.67 | 29,842 | 0.17 | | 1.48 | |
| ANTE | Airnet Technology Inc ADR | 0.6500 | 0.6100 | 0.6500 | 9,352 | -0.0010 | | 0.15 | |
| ANTX | An2 Therapeutics Inc | 1.110 | 1.050 | 1.050 | 66,614 | -0.030 | | 2.78 | |
| ANY | Sphere 3D Corp | 0.6670 | 0.6102 | 0.6246 | 441,704 | 0.0171 | | 2.81 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.21 | 11.13 | 11.15 | 30,667 | -0.01 | | 0.09 | |
| AOSL | Alpha and Omega Semi | 28.22 | 27.50 | 27.80 | 104,447 | 0.09 | | 0.31 | |
| AOTG | Aot Growth and Innovation ETF | 49.94 | 49.88 | 49.94 | 375 | 0.50 | | 1.02 | |
| AOUT | American Outdoor Brands Inc | 10.75 | 10.32 | 10.62 | 100,769 | 0.08 | | 0.76 | |
| APA | Apa Corp | 19.66 | 19.39 | 19.53 | 3,505,899 | 0.04 | | 0.21 | |
| APDN | Applied Dna Sciences Inc | 4.850 | 4.540 | 4.630 | 57,282 | -0.306 | | 6.19 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 32.50 | 30.89 | 31.65 | 2,947 | 0.10 | | 0.33 | |
| APEI | American Public Education | 30.25 | 28.87 | 30.21 | 165,777 | 0.94 | | 3.21 | |
| APGE | Apogee Therapeutics Inc | 47.71 | 43.51 | 47.46 | 507,950 | 3.14 | | 7.08 | |
| API | Agora Inc Ads | 3.780 | 3.650 | 3.670 | 208,381 | -0.030 | | 0.81 | |
| APLD | Applied Digital Corp | 10.67 | 10.26 | 10.45 | 17,860,392 | -0.11 | | 1.04 | |
| APLM | Apollomics Inc Cl A | 6.500 | 6.050 | 6.140 | 34,799 | -0.420 | | 6.40 | |
| APLMW | Apollomics Inc WT | 0.0444 | 0.0271 | 0.0409 | 65,267 | 0.0049 | | 13.61 | |
| APLS | Apellis Pharmaceuticals Inc | 18.26 | 17.73 | 18.26 | 891,078 | 0.44 | | 2.47 | |
| APLT | Applied Therapeutics Inc | 0.3535 | 0.3193 | 0.3200 | 1,859,891 | -0.0183 | | 5.41 | |
| APM | Aptorum Group Ltd Cl A | 0.9600 | 0.9200 | 0.9600 | 15,263 | 0.0385 | | 4.18 | |
| APOG | Apogee Entrpr Inc | 43.52 | 42.60 | 43.27 | 185,192 | 0.06 | | 0.14 | |
| APP | Applovin Corp Cl A | 343.5 | 325.6 | 341.6 | 3,523,835 | 5.6 | | 1.68 | |
| APPF | Appfolio Cl A | 237.3 | 231.9 | 235.5 | 159,098 | 2.8 | | 1.22 | |
| APPN | Appian Corp Cl A | 30.91 | 30.07 | 30.48 | 267,940 | 0.34 | | 1.13 | |
| APPS | Digital Turbine | 6.150 | 5.660 | 6.030 | 3,746,805 | 0.180 | | 3.08 | |
| APPX | Tradr 2X Long App Daily ETF | 37.35 | 33.60 | 36.99 | 253,241 | 1.17 | | 3.27 | |
| APRE | Aprea Therapeutics Inc | 1.790 | 1.720 | 1.740 | 9,114 | 0.040 | | 2.35 | |
| APVO | Aptevo Therapeutics Inc | 3.050 | 2.930 | 3.040 | 127,617 | 0.000 | | 0.00 | |
| APWC | Asia Pacific Wire & Cable | 1.680 | 1.680 | 1.680 | 488 | -0.010 | | 0.59 | |
| APYX | Apyx Medical Corp | 2.350 | 2.160 | 2.290 | 78,442 | 0.140 | | 6.51 | |
| AQB | Aquabounty Technologies Inc | 0.7800 | 0.7500 | 0.7600 | 28,941 | -0.0040 | | 0.52 | |
| AQMS | Aqua Metals Inc | 0.5600 | 0.5168 | 0.5252 | 206,226 | -0.0303 | | 5.45 | |
| AQST | Aquestive Therapeutics Inc | 3.760 | 3.610 | 3.720 | 616,805 | 0.040 | | 1.09 | |
| AQWA | GX Clean Water ETF | 19.29 | 19.23 | 19.23 | 1,536 | 0.05 | | 0.26 | |
| ARAI | Arrive Ai Inc | 12.15 | 10.32 | 12.15 | 460,757 | 1.61 | | 15.28 | |
| ARAY | Accuray Inc | 1.430 | 1.400 | 1.420 | 486,930 | 0.030 | | 2.16 | |
| ARBB | Arb Iot Group Limited | 6.080 | 5.970 | 6.060 | 5,920 | -0.140 | | 2.26 | |
| ARBE | Arbe Robotics Ltd | 1.800 | 1.740 | 1.750 | 688,600 | -0.020 | | 1.13 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2400 | 0.2400 | 0.2400 | 619 | -0.0139 | | 5.36 | |
| ARBK | Argo Blockchain Plc ADR | 0.2900 | 0.2500 | 0.2500 | 6,042,493 | -0.0415 | | 14.12 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 2.880 | 2.650 | 2.870 | 43,332 | -0.010 | | 0.35 | |
| ARCB | Arcbest Corp | 85.01 | 82.46 | 83.03 | 202,183 | -1.31 | | 1.55 | |
| ARCC | Ares Capital Corp | 22.46 | 22.25 | 22.41 | 2,212,762 | 0.15 | | 0.67 | |
| ARCT | Arcturus Therapeutics Ltd | 13.94 | 13.44 | 13.78 | 172,653 | 0.16 | | 1.17 | |
| ARDX | Ardelyx Inc | 4.320 | 4.170 | 4.270 | 2,835,455 | 0.080 | | 1.91 | |
| AREB | American Rebel Holdings | 1.320 | 1.210 | 1.280 | 349,391 | 0.050 | | 4.07 | |
| AREBW | American Rebel Holdings Inc WT | 0.0283 | 0.0150 | 0.0210 | 56,065 | -0.0074 | | 26.06 | |
| AREC | American Resources Corp | 0.8900 | 0.8400 | 0.8700 | 308,921 | 0.0366 | | 4.39 | |
| ARGX | Argenx Se ADR | 545.6 | 538.9 | 543.5 | 289,592 | -1.6 | | 0.30 | |
| ARHS | Arhaus Inc Cl A | 9.630 | 9.360 | 9.390 | 1,440,779 | -0.160 | | 1.68 | |
| ARKO | Arko Corp | 4.670 | 4.540 | 4.640 | 292,882 | 0.020 | | 0.43 | |
| ARKOW | Arko Corp WT | 0.0139 | 0.0096 | 0.0120 | 3,736 | 0.0020 | | 20.00 | |
| ARKR | Ark Restaurants Corp | 9.350 | 9.010 | 9.010 | 907 | 0.000 | | 0.00 | |
| ARLP | Alliance Resource Pt | 26.64 | 26.22 | 26.58 | 125,337 | -0.04 | | 0.15 | |
| ARM | Arm Holdings Plc ADR | 157.4 | 154.2 | 155.1 | 2,498,514 | 0.5 | | 0.30 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 14.74 | 14.31 | 14.43 | 49,152 | 0.09 | | 0.63 | |
| AROW | Arrow Financial Corp | 28.19 | 26.56 | 28.02 | 31,356 | 0.36 | | 1.30 | |
| ARQ | Arq Inc | 5.900 | 5.710 | 5.860 | 151,533 | 0.100 | | 1.74 | |
| ARQQ | Arqit Quantum Inc | 36.36 | 34.23 | 35.08 | 504,465 | -0.55 | | 1.54 | |
| ARQQW | Arqit Quantum Inc WT | 0.9800 | 0.8900 | 0.9000 | 21,272 | -0.0249 | | 2.69 | |
| ARQT | Arcutis Biotherapeutics Inc | 13.91 | 13.51 | 13.82 | 777,844 | 0.06 | | 0.44 | |
| ARRY | Array Technologies Inc | 7.830 | 7.240 | 7.790 | 6,672,861 | 0.830 | | 11.93 | |
| ARTL | Artelo Biosciences Inc | 11.01 | 9.84 | 10.05 | 91,298 | -0.98 | | 8.88 | |
| ARTNA | Artesian Res Corp A | 34.18 | 33.45 | 33.77 | 13,908 | -0.04 | | 0.12 | |
| ARTV | Artiva Biotherapeutics Inc | 1.640 | 1.600 | 1.610 | 78,155 | 0.020 | | 1.26 | |
| ARTW | Art S Way MFG Company | 2.270 | 2.220 | 2.270 | 6,901 | 0.070 | | 3.18 | |
| ARVN | Arvinas Inc | 8.080 | 7.800 | 7.950 | 826,656 | 0.050 | | 0.63 | |
| ARVR | FT Indxx Metaverse ETF | 46.96 | 46.96 | 46.96 | 0 | 0.14 | | 0.30 | |
| ARWR | Arrowhead Pharma | 17.18 | 16.71 | 16.79 | 800,485 | -0.11 | | 0.65 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.3100 | 0.2800 | 0.2900 | 607,338 | 0.0068 | | 2.38 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0440 | 0.0420 | 0.0439 | 7,200 | 0.0001 | | 0.23 | |
| ASET | Flexshares Real Assets Allocation Index | 32.91 | 32.79 | 32.91 | 1,042 | 0.07 | | 0.23 | |
| ASLE | Aersale Corp | 6.230 | 6.120 | 6.200 | 184,945 | 0.060 | | 0.98 | |
| ASMB | Assembly Biosciences | 18.46 | 17.75 | 18.14 | 15,693 | -0.16 | | 0.87 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 15.67 | 15.27 | 15.49 | 19,806 | -0.26 | | 1.65 | |
| ASML | Asml Holdings NY Reg ADR | 798.5 | 786.6 | 794.5 | 910,162 | -5.1 | | 0.64 | |
| ASND | Ascendis Pharma ADR | 174.4 | 169.8 | 174.2 | 157,816 | 1.1 | | 0.62 | |
| ASNS | Actelis Networks Inc | 0.6000 | 0.5600 | 0.5900 | 30,676 | 0.0105 | | 1.81 | |
| ASO | Academy Sports and Outdoors Inc | 47.83 | 47.00 | 47.25 | 577,439 | -0.16 | | 0.34 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.23 | 10.23 | 10.23 | 1,929 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1900 | 0.1700 | 0.1900 | 19,000 | 0.0200 | | 11.76 | |
| ASPCU | A Spac III Acquisition Corp | 10.32 | 10.22 | 10.22 | 1,200 | -0.14 | | 1.35 | |
| ASPI | Asp Isotopes Inc | 7.100 | 6.840 | 6.980 | 1,206,327 | -0.050 | | 0.71 | |
| ASPS | Altisource Portfolio | 9.885 | 9.200 | 9.780 | 36,134 | 0.040 | | 0.41 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.6200 | 0.4800 | 0.5800 | 20,597 | 0.0475 | | 8.92 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.6700 | 0.5100 | 0.6300 | 18,079 | 0.0925 | | 17.13 | |
| ASRT | Assertio Therapeutics Inc | 0.6795 | 0.6475 | 0.6530 | 125,869 | -0.0218 | | 3.23 | |
| ASRV | Ameriserv Financial | 3.090 | 3.040 | 3.070 | 37,433 | 0.050 | | 1.66 | |
| ASST | Asset Entities Inc Cl B | 4.650 | 3.960 | 4.270 | 2,615,541 | 0.070 | | 1.67 | |
| ASTC | Astrotech Corp | 5.686 | 5.600 | 5.650 | 960 | 0.050 | | 0.89 | |
| ASTE | Astec Inds Inc | 43.35 | 42.40 | 42.60 | 106,246 | -0.29 | | 0.68 | |
| ASTH | Astrana Health Inc | 25.80 | 24.64 | 25.28 | 159,824 | 0.63 | | 2.56 | |
| ASTI | Ascent Solar Technologies | 2.640 | 2.150 | 2.540 | 1,375,830 | 0.420 | | 19.81 | |
| ASTL | Algoma Steel Group Inc | 7.170 | 6.970 | 7.090 | 302,674 | -0.020 | | 0.28 | |
| ASTLW | Algoma Steel Group Inc WT | 0.4875 | 0.4875 | 0.4875 | 214 | -0.0025 | | 0.51 | |
| ASTS | Ast Spacemobile Inc | 48.32 | 45.28 | 45.60 | 6,092,487 | -0.11 | | 0.24 | |
| ASUR | Asure Software | 11.47 | 10.84 | 11.35 | 57,195 | 0.55 | | 5.04 | |
| ASYS | Amtech Systems Inc | 4.650 | 4.480 | 4.480 | 9,762 | -0.050 | | 1.10 | |
| ATAI | Atai Life Sciences N.V. | 2.800 | 2.620 | 2.770 | 4,111,640 | 0.020 | | 0.73 | |
| ATAT | Atour Lifestyle Holdings ADR | 34.05 | 32.57 | 33.79 | 1,276,749 | 0.79 | | 2.39 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.33 | 25.32 | 25.32 | 4,961 | 0.01 | | 0.03 | |
| ATEC | Alphatec Holdings | 11.12 | 10.70 | 10.99 | 777,391 | 0.03 | | 0.27 | |
| ATER | Aterian Inc | 1.650 | 1.530 | 1.550 | 105,401 | -0.040 | | 2.52 | |
| ATEX | Anterix Inc. | 25.54 | 24.92 | 25.23 | 113,945 | 0.15 | | 0.60 | |
| ATGL | Alpha Technology Group Limited | 22.22 | 22.22 | 22.22 | 3,773 | 1.73 | | 8.44 | |
| ATHA | Athira Pharma Inc | 0.3500 | 0.2950 | 0.3400 | 320,322 | 0.0389 | | 12.92 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.150 | 3.880 | 4.150 | 11,274 | 0.107 | | 2.64 | |
| ATHR | Aether Holdings Inc | 13.65 | 12.40 | 12.40 | 18,672 | -1.33 | | 9.69 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.22 | 10.20 | 10.22 | 804 | 0.01 | | 0.11 | |
| 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 | 0.3800 | 0.3000 | 0.3400 | 48,032 | -0.0450 | | 11.55 | |
| ATLC | Atlanticus Holdings Corp | 57.95 | 55.68 | 57.64 | 30,707 | 0.73 | | 1.28 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.35 | 24.20 | 24.31 | 1,972 | -0.02 | | 0.09 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.20 | 22.00 | 22.10 | 12,708 | 0.06 | | 0.27 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 24.91 | 24.85 | 24.89 | 15,325 | -0.01 | | 0.02 | |
| ATLN | Atlantic International Corp | 2.170 | 1.930 | 2.130 | 23,957 | 0.070 | | 3.40 | |
| ATLO | Ames Natl Corp | 18.69 | 18.33 | 18.58 | 16,005 | 0.41 | | 2.26 | |
| ATLX | Atlas Lithium Corp | 3.980 | 3.810 | 3.870 | 67,535 | 0.000 | | 0.00 | |
| ATMC | Alphatime Acquisition Corp | 11.84 | 11.84 | 11.84 | 101 | 0.04 | | 0.34 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.2700 | 0.2500 | 0.2600 | 7,308 | 0.0200 | | 8.33 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 100 | -0.0100 | | 25.00 | |
| ATMV | Alphavest Acquisition Corp | 11.78 | 11.78 | 11.78 | 100 | -0.06 | | 0.51 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.3300 | 0.2800 | 0.2800 | 12,095 | -0.0300 | | 9.68 | |
| ATNF | 180 Life Sciences Corp | 0.9200 | 0.8700 | 0.8800 | 33,690 | -0.0173 | | 1.93 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0081 | 0.0071 | 0.0081 | 4,281 | -0.0001 | | 1.22 | |
| ATNI | Atn International | 17.48 | 17.13 | 17.48 | 17,655 | 0.30 | | 1.75 | |
| ATOM | Atomera Inc | 5.090 | 4.930 | 5.070 | 184,744 | 0.100 | | 2.01 | |
| ATOS | Atossa Therapeutics Inc | 0.8804 | 0.8250 | 0.8491 | 468,232 | 0.0120 | | 1.43 | |
| ATPC | Agape Atp Corp | 1.380 | 1.340 | 1.360 | 15,876 | -0.020 | | 1.45 | |
| ATRA | Atara Biotherap | 8.620 | 8.110 | 8.470 | 18,894 | 0.215 | | 2.61 | |
| ATRC | Atricure Inc | 32.02 | 31.33 | 31.76 | 166,072 | 0.37 | | 1.18 | |
| ATRO | Astronics Corp | 33.11 | 32.36 | 32.63 | 444,568 | 0.10 | | 0.31 | |
| ATXG | Addentax Group Corp | 0.6450 | 0.5859 | 0.6047 | 1,439,832 | -0.0119 | | 1.93 | |
| ATXS | Astri Therapeutics Inc | 5.930 | 5.680 | 5.810 | 188,854 | 0.080 | | 1.40 | |
| ATYR | Atyr Pharma Inc | 5.340 | 4.990 | 5.310 | 2,380,115 | 0.030 | | 0.57 | |
| AUBN | Auburn Natl Bncp | 24.10 | 23.13 | 23.13 | 678 | -1.01 | | 4.18 | |
| AUDC | Audiocodes Ltd | 9.750 | 9.600 | 9.640 | 35,905 | -0.120 | | 1.23 | |
| AUID | Authid Inc | 5.710 | 5.350 | 5.420 | 68,587 | 0.080 | | 1.50 | |
| AUMI | Themes Gold Miners ETF | 55.38 | 54.23 | 55.24 | 4,462 | -0.07 | | 0.13 | |
| AUPH | Aurinia Pharm Ord | 7.610 | 7.450 | 7.590 | 1,011,327 | 0.100 | | 1.34 | |
| AUR | Aurora Innovation Inc Cl A | 5.400 | 5.130 | 5.300 | 11,160,586 | 0.130 | | 2.51 | |
| AURA | Aura Biosciences Inc | 6.720 | 6.300 | 6.560 | 127,517 | 0.100 | | 1.55 | |
| AUROW | Aurora Innovation Inc WT | 0.9200 | 0.8000 | 0.9100 | 6,605 | 0.1000 | | 12.35 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.380 | 2.320 | 2.370 | 451,120 | 0.020 | | 0.85 | |
| AUUD | Auddia Inc | 5.920 | 4.100 | 4.540 | 399,732 | -0.100 | | 2.16 | |
| AUUDW | Auddia Inc WT | 0.0270 | 0.0261 | 0.0268 | 6,680 | 0.0025 | | 10.29 | |
| AVAH | Aveanna Healthcare Holdings Inc | 4.650 | 4.390 | 4.650 | 480,689 | 0.190 | | 4.26 | |
| AVAV | Aerovironment Inc | 251.0 | 244.4 | 246.2 | 2,587,604 | 0.0 | | 0.01 | |
| AVBP | Arrivent Biopharma Inc | 21.20 | 20.01 | 20.77 | 286,019 | -0.33 | | 1.56 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 8.940 | 8.780 | 8.930 | 361,574 | 0.120 | | 1.36 | |
| AVDX | Avidxchange Holdings Inc | 9.850 | 9.820 | 9.850 | 1,886,137 | 0.030 | | 0.31 | |
| AVGB | Avantis Credit ETF | 50.90 | 50.80 | 50.87 | 6,284 | 0.02 | | 0.04 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 20.42 | 19.87 | 20.42 | 39,864 | 0.71 | | 3.60 | |
| AVGO | Broadcom Ltd | 275.8 | 270.1 | 275.2 | 10,565,884 | 5.3 | | 1.96 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 35.70 | 34.37 | 35.51 | 463,212 | 1.26 | | 3.68 | |
| AVIR | Atea Pharmaceuticals Inc | 3.760 | 3.650 | 3.740 | 286,643 | 0.115 | | 3.17 | |
| AVL | Avgo Bull 2X ETF Direxion | 38.77 | 37.32 | 38.56 | 146,280 | 1.42 | | 3.82 | |
| AVNW | Aviat Networks Inc | 25.13 | 24.51 | 24.82 | 53,239 | 0.21 | | 0.85 | |
| AVO | Mission Produce Inc | 12.13 | 11.93 | 12.08 | 119,161 | 0.06 | | 0.50 | |
| AVPT | Avepoint Inc Cl A | 19.05 | 18.36 | 18.86 | 578,061 | 0.36 | | 1.95 | |
| AVPTW | Avepoint Inc WT | 7.510 | 6.960 | 7.350 | 11,445 | 0.400 | | 5.76 | |
| AVR | Anteris Technologies Global Corp | 3.940 | 3.660 | 3.800 | 209,036 | 0.090 | | 2.43 | |
| AVS | Avgo Bear -1X ETF Direxion | 13.24 | 13.00 | 13.05 | 28,203 | -0.20 | | 1.51 | |
| AVT | Avnet Inc | 56.78 | 55.96 | 56.27 | 467,414 | 0.14 | | 0.25 | |
| AVTX | Avalo Therapeutics Inc | 5.020 | 4.910 | 4.960 | 22,001 | 0.020 | | 0.40 | |
| AVUQ | Avantis U.S. Quality ETF | 54.69 | 54.45 | 54.69 | 303 | 0.54 | | 0.99 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 57.63 | 57.49 | 57.58 | 8,786 | 0.51 | | 0.89 | |
| AVXL | Anavex Lf SC | 10.99 | 10.50 | 10.79 | 798,895 | 0.22 | | 2.08 | |
| AWRE | Aware Inc | 1.880 | 1.780 | 1.830 | 31,968 | -0.010 | | 0.54 | |
| AXGN | Axogen Inc | 11.18 | 10.77 | 10.93 | 169,683 | -0.13 | | 1.18 | |
| AXINU | Axiom Intelligence Acquisition Corp 1 | 10.08 | 10.06 | 10.08 | 3,249 | 0.01 | | 0.10 | |
| AXON | Axon Enterprise Inc | 797.9 | 780.0 | 795.5 | 268,633 | 20.9 | | 2.70 | |
| AXSM | Axsome Thera | 106.6 | 104.0 | 105.4 | 245,784 | 1.5 | | 1.47 | |
| AXTI | Axt Inc | 2.170 | 2.080 | 2.140 | 185,340 | 0.060 | | 2.88 | |
| AYRO | Ayro Inc | 8.900 | 6.620 | 7.150 | 198,127 | -0.350 | | 4.67 | |
| AYTU | Aytu Biopharma Inc | 2.450 | 2.270 | 2.380 | 172,499 | 0.095 | | 4.15 | |
| AZ | A2Z Cust2Mate Solutions Corp | 10.000 | 9.770 | 9.880 | 79,194 | 0.020 | | 0.20 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.2300 | 0.2100 | 0.2200 | 258,931 | -0.0058 | | 2.51 | |
| AZN | Astrazeneca Plc ADR | 71.16 | 69.18 | 69.45 | 6,767,653 | -1.68 | | 2.36 | |
| AZTA | Azenta Inc | 33.48 | 31.83 | 33.23 | 543,396 | 0.38 | | 1.16 | |