Code | Name | High | Low | Close | Volume | Change | |
AAA | First Priority Clo Bond ETF | 24.58 | 24.56 | 24.58 | 100 | 0.00 |  | 0.00 |  |
AAAU | GS Physical Gold ETF | 19.47 | 19.35 | 19.44 | 724,500 | 0.13 |  | 0.65 |  |
AAMC | Altisource Asset Management Corp Com | 102.38 | 98.00 | 98.60 | 13,000 | 0.87 |  | 0.89 |  |
AAU | Almaden Minerals | 0.1240 | 0.1175 | 0.1201 | 227,400 | 0.0000 |  | 0.00 |  |
ABEQ | Absolute Core Strategy ETF | 27.74 | 27.63 | 27.74 | 17,100 | -0.06 |  | 0.22 |  |
ACA.U | Athena Consumer Acquisition Corp | 11.00 | 10.57 | 11.00 | 5,200 | 0.06 |  | 0.55 |  |
ACA.W | Athena Consumer Acquisition Corp | 0.0600 | 0.0500 | 0.0500 | 3,700 | -0.0100 |  | 16.67 |  |
ACAQ | Athena Consumer Acquisition Corp Cl A | 10.66 | 10.66 | 10.66 | 700 | -0.13 |  | 1.16 |  |
ACES | Alps Clean Energy ETF | 44.19 | 43.15 | 43.85 | 54,900 | 0.86 |  | 2.00 |  |
ACIO | Aptus Collared Income Opportunity ETF | 30.19 | 29.87 | 30.15 | 34,600 | 0.00 |  | 0.00 |  |
ACSI | American Customer Satisfaction Core | 44.01 | 44.01 | 44.01 | 100 | 0.05 |  | 0.11 |  |
ACTV | Leadershares Activist Leaders ETF | 29.66 | 29.48 | 29.57 | 4,800 | -0.17 |  | 0.56 |  |
ACU | Acme United Corp | 26.47 | 25.89 | 26.06 | 8,100 | 0.26 |  | 0.99 |  |
ACVF | American Conservative Values ETF | 32.18 | 31.88 | 31.94 | 27,700 | -0.04 |  | 0.11 |  |
ACWV | Ishares Global Min Vol Factor ETF | 97.02 | 96.36 | 96.52 | 98,900 | -0.56 |  | 0.58 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.50 | 10.43 | 10.50 | 1,200 | 0.07 |  | 0.67 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.0800 | 0.0800 | 0.0800 | 200 | 0.0200 |  | 33.33 |  |
ADEX | Adit Edtech Acquisition Corp | 10.49 | 10.41 | 10.46 | 10,400 | 0.06 |  | 0.58 |  |
ADFI | Anfield Dynamic Fixed Income ETF | 8.440 | 8.400 | 8.430 | 16,800 | 0.041 |  | 0.49 |  |
ADIV | Smartetfs Asia Pacific Dividend Builder | 13.32 | 13.32 | 13.32 | 100 | -0.12 |  | 0.89 |  |
ADME | Aptus Drawdown Managed Equity ETF | 35.12 | 34.60 | 34.91 | 6,700 | 0.00 |  | 0.00 |  |
ADPV | Adaptiv Select ETF | 22.91 | 22.89 | 22.91 | 3,100 | 0.00 |  | 0.02 |  |
ADR.S | Ault Disruptive Technologies Corp | 10.54 | 10.54 | 10.54 | 2,000 | -0.03 |  | 0.28 |  |
ADRT | Ault Disruptive Technologies Corp | 10.45 | 10.42 | 10.45 | 4,900 | 0.00 |  | 0.00 |  |
AE | Adams Resources & Energy | 35.47 | 34.10 | 34.15 | 3,000 | -0.13 |  | 0.38 |  |
AEF | Abrdn EM Equity Income Fund Inc | 5.180 | 5.050 | 5.050 | 5,800 | -0.100 |  | 1.94 |  |
AEMB | American Century Emerging Markets Bond | 37.24 | 37.24 | 37.24 | 0 | 0.31 |  | 0.83 |  |
AESR | Anfield U.S. Equity Sector Rotation ETF | 12.20 | 12.12 | 12.16 | 21,400 | 0.04 |  | 0.32 |  |
AFIF | Anfield Universal Fixed Income ETF | 8.880 | 8.750 | 8.800 | 20,700 | 0.030 |  | 0.35 |  |
AFK | Vaneck Africa Index ETF | 14.98 | 14.84 | 14.84 | 44,300 | 0.00 |  | 0.00 |  |
AFLG | FT Active Factor Large Cap ETF | 23.98 | 23.98 | 23.98 | 100 | -0.07 |  | 0.29 |  |
AFMC | FT Active Factor Mid Cap ETF | 22.87 | 22.84 | 22.84 | 100 | -0.05 |  | 0.21 |  |
AFSM | FT Active Factor Small Cap ETF | 22.92 | 22.92 | 22.92 | 0 | -0.10 |  | 0.45 |  |
AFTY | CSOP FTSE China A50 ETF | 14.90 | 14.90 | 14.90 | 100 | -0.24 |  | 1.57 |  |
AGE | Agex Therapeutics Inc | 0.5200 | 0.4500 | 0.5000 | 16,300 | 0.0519 |  | 11.58 |  |
AGG | US Aggregate Bond Ishares Core ETF | 98.24 | 97.85 | 98.22 | 7,349,800 | 0.65 |  | 0.67 |  |
AGGH | Simplify Aggregate Bond Plus Credit ETF | 22.73 | 22.70 | 22.73 | 4,600 | 0.17 |  | 0.76 |  |
AGGY | Wisdomtree Yield Enhd U.S. Agg Bond Fund | 43.07 | 42.94 | 43.06 | 88,700 | 0.22 |  | 0.51 |  |
AGIH | Ishares Inflation Hedged U.S. Aggregate | 24.39 | 24.39 | 24.39 | 100 | 0.11 |  | 0.45 |  |
AGOV | Etc Gavekal Asia Pacific Government Bond | 77.26 | 75.80 | 77.26 | 300 | 0.44 |  | 0.57 |  |
AGOX | Adaptive Growth Opportunities ETF | 22.37 | 22.23 | 22.32 | 43,000 | 0.06 |  | 0.27 |  |
AGQ | Ultra Silver 2X ETF | 28.47 | 27.83 | 28.30 | 689,900 | -0.26 |  | 0.91 |  |
AGRH | Interest Rate Hedged U.S. Agg Bond ETF | 25.48 | 25.48 | 25.48 | 0 | 0.04 |  | 0.14 |  |
AGZ | Agency Bond Ishares ETF | 107.7 | 107.3 | 107.6 | 28,700 | 0.4 |  | 0.37 |  |
AHOY | Tidal Newday Ocean Health ETF | 19.33 | 19.27 | 19.27 | 200 | -0.08 |  | 0.44 |  |
AHYB | American Century Select High Yield ETF | 43.59 | 43.59 | 43.59 | 300 | 0.16 |  | 0.36 |  |
AIDB | Ai-Pilot Large Cap Dynamic Beta Income | 25.22 | 25.00 | 25.08 | 6,700 | -0.02 |  | 0.08 |  |
AIEQ | A.I. Powered Equity ETF | 30.62 | 30.00 | 30.22 | 20,600 | -0.05 |  | 0.17 |  |
AILG | Alpha Intelligent Large Cap Growth ETF | 17.09 | 16.99 | 16.99 | 200 | 0.00 |  | 0.00 |  |
AILV | Trust Alpha Intelligent Large Cap Value | 22.82 | 22.82 | 22.82 | 100 | 0.00 |  | 0.00 |  |
AIM | Aim Immunotech Inc | 0.5000 | 0.4755 | 0.4800 | 47,100 | 0.0016 |  | 0.33 |  |
AINC | Ashford Inc | 10.890 | 9.630 | 9.700 | 3,800 | 0.440 |  | 4.75 |  |
AIRI | Air Industries Group Inc | 3.790 | 3.470 | 3.790 | 188,600 | 0.375 |  | 10.98 |  |
AIVI | Wisdomtree International Dividend Top | 39.02 | 38.74 | 38.82 | 4,800 | -0.14 |  | 0.37 |  |
AIVL | Wisdomtree U.S. Dividend Ex-Financials | 88.44 | 88.00 | 88.14 | 2,200 | -0.30 |  | 0.34 |  |
ALTL | Pacer Lunt Large Cap Alternator ETF | 34.41 | 34.21 | 34.25 | 101,300 | -0.16 |  | 0.46 |  |
AMAX | Roundhill Hedged Multi-Asset Income ETF | 7.780 | 7.720 | 7.770 | 53,200 | -0.032 |  | 0.41 |  |
AMB.V | Ambipar Emergency Response [Ambi/W] | 0.3950 | 0.3300 | 0.3950 | 1,200 | 0.0450 |  | 12.86 |  |
AMBI | Ambipar Emergency Response Cl A | 5.960 | 5.650 | 5.650 | 8,600 | -0.370 |  | 6.15 |  |
AMBO | Ambow Education Holding Ltd ADR | 0.2366 | 0.2275 | 0.2366 | 34,100 | -0.0109 |  | 4.40 |  |
AMJ | Alerian MLP Index ETN JP Morgan | 22.26 | 21.99 | 22.15 | 423,300 | -0.13 |  | 0.58 |  |
AMLP | Alps Alerian MLP ETF | 38.94 | 38.45 | 38.72 | 1,447,300 | -0.29 |  | 0.74 |  |
AMNA | Etracs Alerian Midstream Energy Index | 35.02 | 35.02 | 35.02 | 0 | -0.17 |  | 0.48 |  |
AMND | UBS Ag Alerian Midstream Energy High Div | 36.50 | 36.50 | 36.50 | 0 | -0.13 |  | 0.35 |  |
AMOM | Qraft Ai-Enhanced U.S. Large Cap | 29.35 | 28.99 | 29.15 | 2,500 | -0.08 |  | 0.26 |  |
AMPD | Cnic Carbon Neutral Power Futures ETF | 23.56 | 23.56 | 23.56 | 100 | -0.42 |  | 1.73 |  |
AMPE | Ampio Pharmaceuticals | 0.3150 | 0.2812 | 0.2902 | 92,400 | -0.0098 |  | 3.27 |  |
AMS | American Shared Hospital Services | 2.940 | 2.820 | 2.820 | 72,700 | -0.100 |  | 3.42 |  |
AMTR | Etracs Alerian Midstream Energy TR ETN | 45.81 | 45.81 | 45.81 | 0 | -0.22 |  | 0.48 |  |
AMUB | Etracs Alerian MLP Index ETN Series B | 13.94 | 13.94 | 13.94 | 100 | -0.10 |  | 0.69 |  |
AMZA | Infracap MLP ETF | 32.02 | 31.62 | 31.96 | 23,400 | -0.17 |  | 0.53 |  |
ANEW | MSCI Transformational Changes ETF | 34.97 | 34.90 | 34.93 | 500 | -0.08 |  | 0.23 |  |
AOA | Aggressive Allocation Ishares Core ETF | 64.05 | 63.60 | 63.70 | 109,300 | -0.19 |  | 0.30 |  |
AOK | Conservative Allocation Ishares Core ETF | 34.81 | 34.69 | 34.81 | 71,800 | 0.17 |  | 0.49 |  |
AOM | Moderate Allocation Ishares Core ETF | 39.70 | 39.57 | 39.60 | 130,000 | 0.01 |  | 0.03 |  |
AOR | Growth Allocation Ishares Core ETF | 50.07 | 49.82 | 49.88 | 315,400 | -0.10 |  | 0.20 |  |
AP.W | Ampco-Pittsburgh Corp Series A WT | 0.5588 | 0.5125 | 0.5125 | 11,100 | -0.0475 |  | 8.48 |  |
APCB | Activepassive Core Bond ETF | 29.57 | 29.44 | 29.57 | 17,200 | 0.18 |  | 0.62 |  |
APIE | Activepassive International Equity ETF | 24.39 | 24.25 | 24.31 | 7,100 | -0.48 |  | 1.92 |  |
APLY | Tidal ETF Trust II Yieldmax Aapl Option | 23.02 | 21.29 | 21.51 | 51,600 | 0.23 |  | 1.08 |  |
APMU | Activepassive Intermediate Municipal | 24.51 | 24.49 | 24.51 | 500 | 0.06 |  | 0.25 |  |
APRD | Innovator Premium Income 10 Barrier ETF | 24.96 | 24.88 | 24.92 | 4,500 | 0.01 |  | 0.04 |  |
APRH | Innovator Premium Income 20 Barrier ETF | 24.87 | 24.74 | 24.85 | 30,400 | 0.03 |  | 0.14 |  |
APRJ | Innovator Premium Income 30 Barrier ETF | 24.76 | 24.61 | 24.70 | 39,200 | 0.02 |  | 0.08 |  |
APRQ | Innovator Premium Income 40 Barrier ETF | 24.75 | 24.62 | 24.65 | 11,800 | 0.02 |  | 0.06 |  |
APRT | Allianzim U.S. Large Cap Buffer10 Apr | 30.22 | 30.13 | 30.13 | 4,300 | -0.03 |  | 0.09 |  |
APRW | Allianzim U.S. Large Cap Buffer20 Apr | 27.48 | 27.37 | 27.39 | 34,600 | -0.02 |  | 0.07 |  |
APRZ | Trueshares Structured Outcome [Apr] ETF | 27.54 | 27.54 | 27.54 | 0 | -0.02 |  | 0.06 |  |
APT | Alpha Pro Tech | 3.790 | 3.740 | 3.750 | 24,800 | -0.025 |  | 0.66 |  |
APUE | Activepassive U.S. Equity ETF | 25.44 | 25.38 | 25.40 | 13,300 | 0.06 |  | 0.23 |  |
ARB | Altshares Merger Arbitrage ETF | 24.77 | 24.69 | 24.77 | 1,300 | 0.01 |  | 0.05 |  |
ARCM | Arrow Reserve Capital Management ETF | 99.72 | 99.72 | 99.72 | 100 | 0.00 |  | 0.00 |  |
AREN | The Arena Group Holdings Inc | 4.170 | 3.490 | 4.100 | 50,800 | 0.570 |  | 16.15 |  |
ARGT | GX MSCI Argentina ETF | 40.63 | 39.84 | 40.34 | 13,100 | -0.11 |  | 0.27 |  |
ARKF | Ark Fintech Innovation ETF | 19.54 | 18.95 | 19.09 | 1,622,400 | 0.23 |  | 1.22 |  |
ARKG | Ark Genomic Revolution ETF | 32.71 | 31.47 | 31.72 | 2,160,400 | 0.03 |  | 0.09 |  |
ARKK | Ark Innovation ETF | 40.84 | 39.42 | 39.81 | 20,511,900 | 0.71 |  | 1.82 |  |
ARKQ | Ark Autonomous Tech & Robotics ETF | 50.08 | 49.25 | 49.60 | 177,300 | 0.88 |  | 1.81 |  |
ARKW | Ark Next Generation Internet ETF | 53.28 | 51.77 | 52.33 | 368,000 | 1.25 |  | 2.45 |  |
ARKX | Ark Space Exploration & Innovation ETF | 13.73 | 13.58 | 13.65 | 70,500 | 0.10 |  | 0.70 |  |
ARMP | Armata Pharmaceuticals Inc | 1.390 | 1.290 | 1.340 | 1,900 | 0.000 |  | 0.00 |  |
ARMR | Armor US Equity Index ETF | 21.60 | 21.49 | 21.54 | 3,500 | 0.03 |  | 0.12 |  |
ARP | Inner Circle II Pmv Adaptive Risk Parity | 25.09 | 25.02 | 25.08 | 300 | 0.08 |  | 0.32 |  |
ASEA | GX FTSE Southeast Asia ETF | 15.09 | 14.87 | 14.96 | 66,200 | -0.13 |  | 0.86 |  |
ASHR | Xt Harvest CSI 300 China A-Shares ETF | 27.01 | 26.84 | 26.90 | 3,946,400 | -0.37 |  | 1.36 |  |
ASHS | Xt Harvest CSI 500 China A-Shares Small | 30.69 | 30.65 | 30.65 | 1,300 | -0.07 |  | 0.23 |  |
ASHX | Xt MSCI China A Inclusion Equity ETF | 20.72 | 20.72 | 20.72 | 100 | -0.28 |  | 1.35 |  |
ASM | Avino Silver & Gold | 0.7199 | 0.6810 | 0.6942 | 383,300 | -0.0158 |  | 2.23 |  |
ASPY | Asymmetric S&P 500 ETF | 25.17 | 25.12 | 25.17 | 500 | -0.05 |  | 0.20 |  |
ASXC | Asensus Surgical Inc | 0.5300 | 0.4796 | 0.5200 | 1,336,000 | 0.0080 |  | 1.56 |  |
ATFV | Alger 35 ETF | 14.80 | 14.80 | 14.80 | 100 | -0.12 |  | 0.83 |  |
ATMP | Barclays Plus Select MLP ETN | 19.06 | 18.76 | 18.82 | 8,000 | 0.13 |  | 0.68 |  |
ATNM | Actinium Pharmaceuticals Inc | 8.220 | 7.880 | 8.050 | 169,800 | -0.140 |  | 1.71 |  |
AUGZ | Trueshares Structured Outcome [Aug] ETF | 31.98 | 31.95 | 31.98 | 2,400 | -0.01 |  | 0.04 |  |
AUL-D | Ault Alliance Inc Pfd D | 12.35 | 10.92 | 10.92 | 8,800 | -0.58 |  | 5.04 |  |
AULT | Ault Alliance Inc | 12.23 | 11.50 | 11.57 | 23,200 | -0.23 |  | 1.91 |  |
AUMN | Golden Minerals Company | 0.1669 | 0.1500 | 0.1581 | 1,365,500 | -0.0126 |  | 7.38 |  |
AUSF | GX Adaptive U.S. Factor ETF | 30.00 | 29.79 | 29.89 | 4,400 | -0.04 |  | 0.15 |  |
AUST | Austin Gold Corp | 1.0600 | 0.9301 | 0.9800 | 196,800 | -0.0373 |  | 3.67 |  |
AVDE | Avantis International Equity ETF | 56.94 | 56.24 | 56.43 | 229,200 | -0.41 |  | 0.71 |  |
AVDV | Avantis International Small Cap Value | 57.25 | 56.60 | 56.85 | 194,400 | -0.29 |  | 0.51 |  |
AVEM | Avantis Emerging Markets Equity ETF | 52.66 | 52.02 | 52.21 | 340,500 | -0.51 |  | 0.97 |  |
AVES | Avantis Emerging Markets Value ETF | 42.65 | 42.10 | 42.30 | 23,300 | -0.38 |  | 0.89 |  |
AVGE | Avantis All Equity Markets ETF | 58.03 | 56.87 | 57.13 | 11,900 | -0.25 |  | 0.44 |  |
AVIE | Avantis Inflation Focused Equity ETF | 53.45 | 53.29 | 53.45 | 800 | -0.45 |  | 0.83 |  |
AVIG | Avantis Core Fixed Income ETF | 41.41 | 41.26 | 41.39 | 55,200 | 0.25 |  | 0.61 |  |
AVIV | Avantis International Large Cap Value | 47.66 | 47.28 | 47.43 | 6,700 | -0.39 |  | 0.81 |  |
AVLV | Avantis U.S. Large Cap Value ETF | 50.37 | 49.84 | 50.08 | 137,000 | -0.15 |  | 0.30 |  |
AVMU | Avantis Core Municipal Fixed Income ETF | 45.89 | 45.74 | 45.84 | 4,400 | 0.14 |  | 0.31 |  |
AVRE | Avantis Real Estate ETF | 40.30 | 39.86 | 39.95 | 100,800 | 0.08 |  | 0.20 |  |
AVSC | Avantis U.S Small Cap Equity ETF | 43.10 | 42.48 | 42.71 | 154,200 | -0.16 |  | 0.37 |  |
AVSD | Avantis Responsible International Equity | 50.22 | 50.03 | 50.17 | 2,200 | -0.39 |  | 0.76 |  |
AVSE | Avantis Responsible Emerging Markets ETF | 44.81 | 44.35 | 44.41 | 3,200 | -0.46 |  | 1.02 |  |
AVSF | Avantis Short-Term Fixed Income ETF | 46.04 | 45.98 | 46.04 | 14,600 | 0.13 |  | 0.29 |  |
AVSU | Avantis Responsible U.S. Equity ETF | 49.08 | 48.64 | 48.74 | 12,600 | -0.07 |  | 0.14 |  |
AVUS | Avantis U.S. Equity ETF | 71.35 | 70.62 | 70.86 | 465,600 | -0.12 |  | 0.17 |  |
AVUV | Avantis U.S. Small Cap Value ETF | 72.54 | 71.41 | 71.85 | 949,400 | -0.47 |  | 0.65 |  |
AWAY | ETFMG Travel Tech ETF | 16.60 | 16.33 | 16.41 | 35,700 | -0.12 |  | 0.73 |  |
AWEG | Alger Weatherbie Enduring Growth ETF | 19.55 | 19.55 | 19.55 | 0 | -0.09 |  | 0.44 |  |
AWX | Avalon Holdings Corp | 2.460 | 2.330 | 2.340 | 20,700 | -0.010 |  | 0.43 |  |
AZTD | Aztlan Global Stock Selection Dm Smid | 19.92 | 19.79 | 19.79 | 700 | 0.10 |  | 0.51 |  |