| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.12 | 10.12 | 10.12 | 60,134 | 0.02 |  | 0.20 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2200 | 0.2200 | 0.2200 | 7,944 | -0.0200 |  | 8.33 | |
| AACBU | Artius II Acquisition Inc Units | 10.50 | 10.50 | 10.50 | 189 | -0.12 | | 1.14 | |
| AACG | Ata Creativity Global ADR | 0.8000 | 0.7702 | 0.8000 | 5,010 | 0.0298 | | 3.87 | |
| AACI | Armada Acquisition Corp. II Cl A | 10.05 | 10.03 | 10.03 | 174,701 | -0.01 | | 0.10 | |
| AACIU | Armada Acquisition Corp. II Units | 10.20 | 10.20 | 10.20 | 128 | -0.01 | | 0.10 | |
| AACIW | Armada Acquisition Corp. II WT | 0.2700 | 0.2700 | 0.2700 | 3,810 | 0.0000 |  | 0.00 | |
| AADR | Advisorshares Dorsey Wright ETF | 78.44 | 77.44 | 77.73 | 6,881 | -1.25 | | 1.58 | |
| AAL | American Airlines Gp | 11.71 | 11.16 | 11.56 | 44,674,287 | 0.30 | | 2.67 | |
| AAME | Atlantic Amer Corp | 2.400 | 2.160 | 2.390 | 96,397 | 0.240 | | 11.27 | |
| AAOI | Applied Optoelect | 26.01 | 23.85 | 25.14 | 3,969,888 | -0.34 | | 1.32 | |
| AAON | Aaon Inc | 76.36 | 72.41 | 74.91 | 1,536,048 | 1.16 | | 1.57 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 21.10 | 20.36 | 20.67 | 542,580 | 0.55 | | 2.73 | |
| AAPD | Aapl Bear -1X ETF Direxion | 17.43 | 17.10 | 17.32 | 947,231 | -0.22 | | 1.25 | |
| AAPG | Ascentage Pharma Group Intl ADR | 39.76 | 38.68 | 39.14 | 4,595 | -0.39 | | 0.98 | |
| AAPL | Apple Inc | 210.2 | 206.1 | 207.7 | 66,753,550 | 2.7 | | 1.29 | |
| AAPU | Aapl Bull 2X ETF Direxion | 23.00 | 22.16 | 22.48 | 9,947,448 | 0.54 | | 2.46 | |
| AARD | Aardvark Therapeutics Inc | 14.02 | 12.86 | 13.18 | 38,007 | 0.04 | | 0.30 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 27.18 | 26.98 | 26.98 | 2,802 | -0.20 | | 0.74 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 82.98 | 82.59 | 82.79 | 417,062 | 0.17 | | 0.21 | |
| ABAT | American Battery Technology Co. | 1.800 | 1.540 | 1.600 | 3,831,430 | 0.020 | | 1.23 | |
| ABCL | Abcellera Biologics Inc | 3.520 | 3.290 | 3.470 | 6,480,102 | 0.060 | | 1.75 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 29.36 | 28.92 | 29.20 | 5,546 | 0.45 | | 1.55 | |
| ABEO | Abeona Therapeutics | 5.715 | 5.490 | 5.570 | 1,011,051 | -0.110 | | 1.94 | |
| ABI | | 25.07 | 25.06 | 25.06 | 1,060,003 | 0.01 | | 0.04 | |
| ABIG | Argent Large Cap ETF | 29.89 | 29.78 | 29.86 | 834 | -0.03 | | 0.08 | |
| ABL | Abacus Global Management Inc | 5.430 | 5.020 | 5.340 | 747,185 | 0.160 | | 3.11 | |
| ABLLL | Abacus Life Inc 9.875% | 24.86 | 24.49 | 24.82 | 7,169 | 0.32 | | 1.31 | |
| ABLLW | Abacus Life Inc WT | 1.220 | 1.110 | 1.220 | 39,167 | 0.100 | | 8.93 | |
| ABLV | Able View Global Inc Cl B | 0.9900 | 0.9400 | 0.9400 | 12,594 | -0.0001 | | 0.01 | |
| ABLVW | Able View Global Inc WT | 0.0100 | 0.0100 | 0.0100 | 173 | -0.0133 | | 44.48 | |
| ABNB | Airbnb Inc Cl A | 136.7 | 132.2 | 135.5 | 2,738,702 | 3.1 | | 2.32 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.165 | 1.100 | 1.110 | 198,740 | -0.050 | | 4.31 | |
| ABP | Abpro Holdings Inc | 0.2100 | 0.1900 | 0.1900 | 2,240,394 | -0.0201 | | 9.45 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 7,153 | -0.0001 | | 0.48 | |
| ABSI | Absci Corp | 2.690 | 2.490 | 2.570 | 3,476,918 | 0.020 | | 0.78 | |
| ABTS | Abits Group Inc | 3.990 | 3.690 | 3.800 | 14,959 | 0.137 | | 3.59 | |
| ABUS | Arbutus Biopharma Corp | 3.230 | 3.060 | 3.200 | 635,265 | 0.090 | | 2.91 | |
| ABVC | Abvc Biopharma Inc | 2.450 | 2.270 | 2.420 | 493,979 | 0.195 | | 8.76 | |
| ABVE | Above Food Ingredients Inc | 1.1100 | 0.9400 | 0.9900 | 270,291 | -0.1300 | | 11.61 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0517 | 0.0511 | 0.0517 | 3,793 | -0.0004 | | 0.77 | |
| ABVX | Abivax Sa ADR | 7.830 | 7.410 | 7.700 | 357,031 | 0.010 | | 0.13 | |
| ACAD | Acadia Pharmaceutica | 22.10 | 21.16 | 21.21 | 927,522 | -0.21 | | 0.97 | |
| ACB | Aurora Cannabis Inc | 4.410 | 4.200 | 4.280 | 710,228 | 0.060 | | 1.42 | |
| ACDC | Profrac Holding Corp. Cl A | 8.490 | 7.560 | 7.970 | 1,085,107 | 0.210 | | 2.71 | |
| ACET | Adicet Bio Inc | 0.6400 | 0.6100 | 0.6111 | 413,078 | 0.0011 | | 0.18 | |
| ACGL | Arch Capital Grp Ltd | 91.91 | 90.43 | 91.75 | 1,370,835 | 0.45 | | 0.49 | |
| ACGLN | Arch Capital Group Ltd | 16.88 | 16.74 | 16.81 | 182,965 | 0.07 | | 0.42 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.65 | 20.49 | 20.60 | 29,578 | 0.06 | | 0.29 | |
| ACHC | Acadia Healthcr Company | 23.87 | 22.23 | 23.24 | 1,846,589 | 0.80 | | 3.53 | |
| ACHV | Achieve Life Sciences Inc | 2.270 | 2.150 | 2.230 | 1,283,649 | -0.040 | | 1.77 | |
| ACIC | American Coastal Insurance Corp | 11.23 | 10.89 | 11.00 | 244,081 | -0.12 | | 1.08 | |
| ACIU | AC Immune S.A. | 2.080 | 1.650 | 1.960 | 290,731 | -0.050 | | 2.46 | |
| ACIW | Aci Worldwide Inc | 46.61 | 45.44 | 45.89 | 428,453 | 0.03 | | 0.07 | |
| ACLS | Axcelis Tech Inc | 72.50 | 68.79 | 72.04 | 333,110 | 2.30 | | 3.30 | |
| ACLX | Arcellx Inc | 65.81 | 63.13 | 64.88 | 358,990 | -1.16 | | 1.76 | |
| ACMR | Acm Research Inc | 27.07 | 25.31 | 26.63 | 562,821 | 0.65 | | 2.51 | |
| ACNB | Acnb Corp | 44.53 | 42.94 | 43.92 | 12,749 | 0.88 | | 2.05 | |
| ACNT | Ascent Industries Co. | 12.93 | 12.57 | 12.73 | 71,794 | 0.12 | | 0.95 | |
| ACOG | Alpha Cognition Inc | 9.320 | 8.980 | 9.080 | 20,653 | -0.130 | | 1.39 | |
| ACON | Aclarion Inc | 7.730 | 7.400 | 7.630 | 12,271 | 0.085 | | 1.13 | |
| ACONW | Aclarion Inc WT | 0.0319 | 0.0261 | 0.0319 | 16,729 | -0.0040 | | 11.14 | |
| ACRS | Aclaris Therapts | 1.460 | 1.380 | 1.420 | 547,120 | -0.010 | | 0.70 | |
| ACRV | Acrivon Therapeutics Inc | 1.270 | 1.160 | 1.250 | 343,943 | 0.040 | | 3.36 | |
| ACT | Enact Holdings Inc | 37.95 | 36.97 | 37.74 | 363,463 | 0.52 | | 1.40 | |
| ACTG | Acacia Res-Acacia | 3.730 | 3.520 | 3.670 | 117,233 | 0.090 | | 2.51 | |
| ACTU | Actuate Therapeutics Inc | 6.390 | 5.800 | 6.130 | 260,799 | 0.020 | | 0.33 | |
| ACWI | ACWI Ishares MSCI ETF | 128.7 | 128.1 | 128.5 | 3,728,031 | -0.1 | | 0.05 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 61.01 | 60.77 | 60.93 | 576,354 | -0.01 | | 0.02 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.5342 | 0.4870 | 0.4910 | 680,565 | -0.0198 | | 3.88 | |
| ADAG | Adagene Inc ADR | 2.080 | 1.740 | 1.830 | 677,887 | -0.100 | | 5.13 | |
| ADAP | Adaptimmune Ther ADR | 0.2486 | 0.2306 | 0.2319 | 493,901 | -0.0078 | | 3.25 | |
| ADBE | Adobe Systems Inc | 392.4 | 381.6 | 391.2 | 3,098,105 | 5.2 | | 1.35 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 14.23 | 13.44 | 14.23 | 36,955 | 0.37 | | 2.67 | |
| ADD | Color Star Tech Ltd | 0.8900 | 0.8400 | 0.8700 | 75,899 | 0.0106 | | 1.23 | |
| ADEA | Adeia Inc | 14.44 | 14.00 | 14.18 | 493,510 | 0.04 | | 0.28 | |
| ADGM | Adagio Medical Holdings Inc | 1.360 | 1.240 | 1.340 | 21,605 | 0.050 | | 3.85 | |
| ADI | Analog Devices | 241.8 | 236.1 | 241.0 | 1,836,231 | 2.6 | | 1.10 | |
| ADIL | Adial Pharmaceuticals Inc | 0.3997 | 0.2715 | 0.3163 | 13,446,139 | 0.0141 | | 4.67 | |
| ADMA | Adma Biologics | 18.47 | 17.82 | 17.83 | 1,701,643 | -0.33 | | 1.81 | |
| ADN | Advent Technologies Hldg Inc | 2.070 | 1.990 | 2.060 | 54,668 | -0.020 | | 0.96 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0070 | 0.0055 | 0.0060 | 77,824 | 0.0004 | | 7.14 | |
| ADP | Automatic Data Processing | 312.0 | 307.3 | 310.9 | 916,598 | 1.7 | | 0.56 | |
| ADPT | Adaptive Biotechnologies Corp | 11.60 | 11.21 | 11.25 | 2,010,296 | -0.46 | | 3.95 | |
| ADSE | Ads-Tec Energy Plc | 13.12 | 11.62 | 12.29 | 46,689 | -1.29 | | 9.35 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.960 | 1.500 | 1.640 | 19,638 | -0.418 | | 21.19 | |
| ADSK | Autodesk Inc | 312.4 | 307.3 | 311.3 | 1,329,694 | 2.1 | | 0.68 | |
| ADTN | Adtran Holdings Inc | 9.410 | 8.820 | 9.190 | 845,781 | 0.170 | | 1.90 | |
| ADTX | Aditxt Inc | 1.310 | 1.110 | 1.210 | 637,604 | -0.070 | | 5.47 | |
| ADUR | Aduro Clean Technologies Inc | 9.150 | 8.680 | 9.020 | 262,012 | 0.110 | | 1.23 | |
| ADUS | Addus Homecare Corp | 115.6 | 113.4 | 113.5 | 95,136 | -2.2 | | 1.94 | |
| ADV | Advantage Solutions Inc | 1.445 | 1.280 | 1.410 | 1,895,819 | 0.090 | | 6.82 | |
| ADVB | Advanced Biomed Inc | 0.7400 | 0.6900 | 0.7200 | 101,379 | 0.0240 | | 3.43 | |
| ADVM | Adverum Biotechnologies Inc | 2.360 | 2.110 | 2.320 | 242,232 | 0.130 | | 6.05 | |
| ADVWW | Advantage Solutions Inc WT | 0.0127 | 0.0101 | 0.0107 | 23,571 | -0.0020 | | 15.75 | |
| ADXN | Addex Therapeutics Ltd ADR | 9.870 | 8.990 | 9.200 | 44,091 | -0.210 | | 2.23 | |
| AEBIV | | 83.26 | 83.26 | 83.26 | 1,300 | 83.26 | | ∞ | |
| AEHL | Antelope Enterprise Hldg Ltd | 2.750 | 2.600 | 2.710 | 11,327 | 0.065 | | 2.45 | |
| AEHR | Aehr Test Systems | 14.35 | 12.45 | 14.21 | 2,332,890 | 1.18 | | 9.13 | |
| AEI | Alset Inc | 1.2300 | 0.9800 | 0.9800 | 228,989 | -0.3200 | | 24.62 | |
| AEIS | Advanced Energy | 134.7 | 130.9 | 132.9 | 212,586 | 1.1 | | 0.82 | |
| AEMD | Aethlon Medical | 1.220 | 1.160 | 1.180 | 96,395 | -0.020 | | 1.67 | |
| AENT | Alliance Entertainment Holding Corp | 4.250 | 3.860 | 4.200 | 42,772 | 0.370 | | 9.81 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.1898 | 0.1700 | 0.1898 | 9,655 | 0.0098 | | 5.44 | |
| AEP | American Electric Power Company | 104.8 | 103.1 | 104.3 | 2,068,570 | 0.6 | | 0.61 | |
| AERT | Aeries Technology Inc | 1.370 | 1.110 | 1.180 | 128,337 | -0.050 | | 4.10 | |
| AERTW | Aeries Technology Inc WT | 0.0303 | 0.0250 | 0.0303 | 22,630 | 0.0015 | | 5.21 | |
| AEVA | Aeva Technologies Inc | 36.25 | 26.22 | 27.79 | 8,964,398 | -9.13 | | 24.16 | |
| AEVAW | Aeva Technologies Inc WT | 1.1600 | 0.5000 | 0.6900 | 344,504 | -0.4900 | | 41.53 | |
| AEYE | Audioeye Inc | 12.17 | 11.53 | 11.73 | 74,047 | 0.12 | | 1.03 | |
| AFBI | Affinity Bancshares Inc | 18.69 | 18.38 | 18.58 | 2,000 | 0.02 | | 0.11 | |
| AFCG | Advanced Flower Capital Inc | 4.580 | 4.390 | 4.540 | 344,540 | 0.030 | | 0.67 | |
| AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 183 | -0.05 | | 0.45 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2400 | 0.2400 | 0.2400 | 105 | -0.0400 | | 14.29 | |
| AFOS | | 25.43 | 25.43 | 25.43 | 100 | 0.00 | | 0.00 | |
| AFRI | Forafric Global Plc | 7.840 | 7.720 | 7.800 | 3,451 | -0.010 | | 0.13 | |
| AFRIW | Forafric Global Plc Warrants | 0.4400 | 0.4000 | 0.4000 | 5,037 | -0.0300 | | 6.52 | |
| AFRM | Affirm Holdings Inc Cl A | 69.81 | 66.54 | 67.31 | 4,305,608 | -2.04 | | 2.95 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.68 | 28.47 | 28.68 | 20,126 | 0.23 | | 0.82 | |
| AFYA | Afya Ltd Cl A | 18.16 | 17.85 | 18.00 | 77,256 | 0.18 | | 1.01 | |
| AGAE | Allied Gaming & Entertainment Inc | 2.520 | 2.040 | 2.100 | 153,932 | -0.570 | | 22.01 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 33.16 | 33.03 | 33.13 | 412 | 0.07 | | 0.20 | |
| AGEN | Agenus Inc | 5.050 | 4.340 | 4.870 | 944,198 | 0.270 | | 5.91 | |
| AGFY | Agrify Corp | 22.38 | 20.14 | 21.65 | 72,661 | 1.59 | | 7.49 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.25 | 25.20 | 25.23 | 3,121 | -0.01 | | 0.03 | |
| AGH | Aureus Greenway Holdings Inc | 0.5900 | 0.5601 | 0.5724 | 47,617 | -0.0056 | | 0.97 | |
| AGIO | Agios Pharmaceuticals | 35.03 | 32.87 | 33.96 | 413,885 | 1.11 | | 3.34 | |
| AGIX | Kraneshares Artificial Intelligence & | 31.65 | 30.68 | 31.02 | 22,889 | -0.70 | | 2.19 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.600 | 2.330 | 2.380 | 216,387 | 0.050 | | 2.15 | |
| AGMI | Themes Silver Miners ETF | 36.62 | 36.32 | 36.34 | 1,038 | 0.13 | | 0.35 | |
| AGNC | Agnc Investment Corp | 9.380 | 9.150 | 9.340 | 24,187,739 | 0.150 | | 1.63 | |
| AGNCL | Agnc Investment Corp | 24.67 | 24.44 | 24.66 | 8,656 | -0.19 | | 0.76 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.66 | 24.45 | 24.55 | 15,880 | -0.30 | | 1.21 | |
| AGNCN | Agnc Investment Corp | 25.19 | 25.00 | 25.15 | 38,147 | -0.31 | | 1.22 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.14 | 24.98 | 25.05 | 26,530 | -0.32 | | 1.26 | |
| AGNCP | Agnc Investment Corp | 24.84 | 24.64 | 24.78 | 31,731 | -0.33 | | 1.31 | |
| AGNG | GX Aging Population ETF | 32.34 | 31.85 | 32.10 | 61,271 | 0.19 | | 0.60 | |
| AGRI | Agriforce Growing Systems Ltd | 0.7900 | 0.7400 | 0.7500 | 94,060 | -0.0200 | | 2.56 | |
| AGYS | Agilysys Inc | 115.4 | 110.8 | 114.8 | 148,543 | 0.6 | | 0.48 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.37 | 22.22 | 22.37 | 101,040 | 0.14 | | 0.63 | |
| AHCO | Adapthealth Corp Cl. A | 9.450 | 8.850 | 9.350 | 2,373,500 | -0.030 | | 0.32 | |
| AHG | Akso Health Group ADR | 1.250 | 1.220 | 1.230 | 5,351 | -0.070 | | 5.38 | |
| AIA | Asia 50 Ishares ETF | 81.42 | 80.90 | 81.24 | 94,240 | 0.18 | | 0.22 | |
| AIFD | | 30.49 | 30.00 | 30.15 | 5,927 | -0.60 | | 1.95 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.19 | 10.19 | 10.19 | 300 | 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 | 10.34 | 10.34 | 10.34 | 300 | 0.06 | | 0.58 | |
| AIFF | Firefly Neuroscience Inc | 3.050 | 2.830 | 2.980 | 395,803 | 0.190 | | 6.71 | |
| AIFU | Aifu Inc ADR | 6.200 | 5.440 | 6.200 | 76,969 | 0.160 | | 2.65 | |
| AIHS | Senmiao Technology Ltd | 0.2990 | 0.2707 | 0.2900 | 228,663 | -0.0095 | | 3.17 | |
| AIMD | Ainos Inc | 2.796 | 2.620 | 2.670 | 94,635 | -0.160 | | 5.65 | |
| AIMDW | Ainos Inc WT | 0.1400 | 0.1300 | 0.1300 | 300 | -0.0200 | | 13.33 | |
| AIOT | Powerfleet Inc | 4.470 | 4.210 | 4.360 | 1,115,024 | 0.020 | | 0.46 | |
| AIP | Arteris Inc | 9.390 | 8.660 | 9.010 | 401,238 | -0.515 | | 5.40 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.35 | 42.70 | 42.97 | 95,151 | -0.36 | | 0.83 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 43.54 | 42.92 | 43.20 | 981,906 | -0.49 | | 1.12 | |
| AIRE | Realpha Tech Corp | 0.3400 | 0.3100 | 0.3400 | 249,473 | 0.0106 | | 3.47 | |
| AIRG | Airgain Inc | 4.220 | 4.070 | 4.160 | 11,184 | -0.040 | | 0.96 | |
| AIRJ | Airjoule Technologies Corp | 4.890 | 4.540 | 4.750 | 153,061 | 0.150 | | 3.24 | |
| AIRJW | Montana Technologies Corp WT | 0.6100 | 0.6100 | 0.6100 | 2,639 | -0.0388 | | 5.98 | |
| AIRL | Themes Airlines ETF | 31.87 | 31.87 | 31.87 | 100 | 0.47 | | 1.49 | |
| AIRO | Airo Group Holdings Inc | 23.83 | 22.10 | 22.30 | 940,358 | -1.83 | | 7.58 | |
| AIRR | Rba American Industrial Renaissance ETF | 82.92 | 80.97 | 82.22 | 414,617 | 0.82 | | 1.01 | |
| AIRS | Airsculpt Technologies Inc | 5.400 | 4.700 | 5.210 | 1,082,529 | 0.420 | | 8.70 | |
| AIRT | Air T Inc | 21.90 | 20.82 | 21.67 | 2,145 | -0.88 | | 4.00 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.30 | 17.23 | 17.23 | 751 | 0.11 | | 0.63 | |
| AISP | Airship Ai Holdings Inc | 5.970 | 5.400 | 5.540 | 1,806,040 | -0.350 | | 5.94 | |
| AISPW | Airship Ai Holdings Inc WT | 2.050 | 1.830 | 1.890 | 57,513 | -0.100 | | 5.03 | |
| AIXI | Xiao-I Corporation ADR | 2.980 | 2.800 | 2.810 | 54,886 | -0.040 | | 1.40 | |
| AKAM | Akamai Technologies | 80.92 | 79.28 | 79.60 | 852,571 | -0.15 | | 0.19 | |
| AKAN | Akanda Corp | 1.380 | 1.310 | 1.330 | 30,465 | -0.070 | | 5.00 | |
| AKBA | Akebia Therapeutics | 3.680 | 3.490 | 3.560 | 4,124,719 | -0.070 | | 1.92 | |
| AKRO | Akero Therapeutics Inc | 53.83 | 51.12 | 51.41 | 1,423,286 | -1.95 | | 3.65 | |
| AKTX | Akari Therapeutics ADR | 1.180 | 1.160 | 1.160 | 6,450 | -0.005 | | 0.42 | |
| AKYA | Akoya Biosciences Inc | 1.380 | 1.300 | 1.350 | 473,810 | 0.020 | | 1.54 | |
| ALAB | Astera Labs Inc | 91.06 | 85.85 | 88.64 | 3,389,105 | -1.76 | | 1.95 | |
| ALAR | Alarum Technologies Ltd ADR | 13.38 | 12.76 | 13.12 | 48,983 | -0.37 | | 2.73 | |
| ALBT | Avalon Globocare | 2.880 | 2.600 | 2.840 | 45,748 | 0.040 | | 1.44 | |
| ALCO | Alico Inc | 34.12 | 32.78 | 33.74 | 70,296 | 0.93 | | 2.85 | |
| 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 | 0.1129 | 0.1129 | 0.1129 | 200 | -0.0068 | | 5.68 | |
| ALDF | Aldel Financial II Inc Cl A | 10.51 | 10.46 | 10.46 | 2,890 | -0.03 | | 0.29 | |
| ALDFU | Aldel Financial II Inc Units | 11.00 | 10.75 | 11.00 | 300 | -0.15 | | 1.35 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4702 | 0.4412 | 0.4702 | 255 | -0.0498 | | 9.58 | |
| ALDX | Aldeyra Therapeu | 4.030 | 3.730 | 3.910 | 746,359 | 0.100 | | 2.61 | |
| ALEC | Alector Inc | 1.510 | 1.340 | 1.400 | 361,490 | 0.020 | | 1.43 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.57 | 10.52 | 10.57 | 1,661 | 0.00 | | 0.00 | |
| 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 | 34.85 | 33.63 | 34.35 | 1,459,517 | 0.21 | | 0.61 | |
| ALGN | Align Technology | 197.9 | 186.5 | 194.0 | 531,529 | 5.0 | | 2.61 | |
| ALGS | Aligos Therapeutics Inc | 7.300 | 6.820 | 7.030 | 35,557 | 0.180 | | 2.50 | |
| ALGT | Allegiant Travel Com | 59.93 | 54.90 | 58.23 | 620,705 | 3.42 | | 6.22 | |
| ALHC | Alignment Healthcare Inc | 14.32 | 13.81 | 14.19 | 3,488,449 | 0.21 | | 1.50 | |
| ALIL | Argent Focused Small Cap ETF | 28.77 | 28.57 | 28.57 | 711 | 0.41 | | 1.46 | |
| ALKS | Alkermes Plc | 30.00 | 28.50 | 29.06 | 1,355,626 | 0.38 | | 1.31 | |
| ALKT | Alkami Technology Inc | 30.38 | 29.27 | 29.91 | 1,649,744 | -0.59 | | 1.96 | |
| ALLO | Allogene Therapeutics Inc | 1.230 | 1.110 | 1.180 | 1,790,078 | 0.050 | | 4.42 | |
| ALLR | Allarity Therapeutics Inc | 1.0100 | 0.1000 | 0.1000 | 269,311 | 0.0300 | | 2.97 | |
| ALLT | Allot Communications | 8.620 | 8.200 | 8.410 | 327,472 | -0.170 | | 1.99 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.07 | 26.00 | 26.06 | 114,323 | -0.01 | | 0.02 | |
| ALMS | Alumis Inc | 3.230 | 2.940 | 3.010 | 534,139 | 0.020 | | 0.67 | |
| ALMU | Aeluma Inc | 16.68 | 15.62 | 16.35 | 151,395 | -0.10 | | 0.61 | |
| ALNT | Allient Inc | 37.46 | 35.80 | 36.71 | 135,257 | 0.40 | | 1.10 | |
| ALNY | Alnylam Pharmaceuticals | 326.6 | 315.0 | 322.1 | 1,239,205 | -4.0 | | 1.24 | |
| ALOT | Astronova Inc | 11.75 | 10.81 | 11.75 | 27,465 | 0.23 | | 1.98 | |
| ALRM | Alarm.com | 57.99 | 56.16 | 57.21 | 181,602 | 0.48 | | 0.85 | |
| ALRS | Alerus Financial Corp | 22.41 | 21.50 | 22.11 | 125,760 | 0.53 | | 2.45 | |
| ALT | Altimmune Inc | 4.210 | 3.770 | 4.120 | 9,633,030 | 0.360 | | 9.30 | |
| ALTI | Alti Global Inc | 4.180 | 4.050 | 4.060 | 58,046 | -0.120 | | 2.89 | |
| ALTO | Alto Ingredients Inc | 1.200 | 1.140 | 1.170 | 151,304 | 0.010 | | 0.87 | |
| ALTS | Alt5 Sigma Corporation | 7.790 | 6.620 | 7.570 | 620,116 | 0.320 | | 4.42 | |
| ALTY | GX Superdividend Alternatives ETF | 11.72 | 11.64 | 11.66 | 19,799 | 0.00 | | 0.00 | |
| ALVO | Alvotech | 9.240 | 9.030 | 9.070 | 119,912 | -0.050 | | 0.55 | |
| ALVOW | Alvotech WT | 1.730 | 1.730 | 1.730 | 112 | 0.030 | | 1.76 | |
| ALXO | Alx Oncology Holdings Inc | 0.4600 | 0.4100 | 0.4300 | 512,861 | 0.0182 | | 4.38 | |
| ALZN | Alzamend Neuro Inc | 2.920 | 2.810 | 2.920 | 106,624 | 0.010 | | 0.34 | |
| AMAL | Amalgamated Financial Corp | 32.41 | 31.15 | 32.04 | 109,457 | 0.93 | | 2.98 | |
| AMAT | Applied Materials | 184.9 | 180.9 | 184.4 | 3,330,072 | 0.7 | | 0.38 | |
| AMBA | Ambarella Inc | 65.46 | 62.77 | 64.46 | 718,545 | -1.63 | | 2.46 | |
| AMBR | Amber International Holding Limited | 11.070 | 9.600 | 9.620 | 189,901 | -1.520 | | 13.78 | |
| AMCX | AMC Networks Cl A | 6.420 | 6.140 | 6.140 | 293,049 | -0.130 | | 2.07 | |
| AMD | Adv Micro Devices | 140.2 | 135.1 | 136.8 | 47,618,994 | -5.8 | | 4.08 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 17.78 | 17.20 | 17.68 | 277,085 | 0.69 | | 4.06 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 15.79 | 14.68 | 14.89 | 209,181 | -1.33 | | 8.20 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 8.310 | 7.710 | 7.830 | 38,146,672 | -0.680 | | 7.99 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.15 | 12.99 | 13.12 | 74,300 | -0.03 | | 0.23 | |
| AMED | Amedisys Inc | 97.25 | 96.13 | 96.32 | 1,435,631 | -2.01 | | 2.04 | |
| AMGN | Amgen Inc | 294.0 | 279.0 | 290.9 | 2,427,483 | 11.3 | | 4.05 | |
| AMID | Argent Mid Cap ETF | 33.65 | 33.20 | 33.57 | 2,558 | 0.31 | | 0.93 | |
| AMIX | Autonomix Medical Inc | 1.535 | 1.320 | 1.420 | 637,374 | -0.150 | | 9.55 | |
| AMKR | Amkor Technology | 21.91 | 20.71 | 21.51 | 1,237,180 | 0.49 | | 2.33 | |
| AMLX | Amylyx Pharmaceuticals Inc | 6.520 | 6.180 | 6.340 | 1,509,248 | 0.000 | | 0.00 | |
| AMOD | Alpha Modus Holdings Inc | 1.160 | 1.100 | 1.130 | 25,640 | 0.020 | | 1.75 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.1197 | 0.1197 | 0.1197 | 199 | 0.0087 | | 7.84 | |
| AMPG | Amplitech Group | 2.190 | 2.030 | 2.120 | 238,607 | 0.070 | | 3.30 | |
| AMPGW | Amplitech Group Inc WT | 0.5200 | 0.4000 | 0.5200 | 6,687 | 0.0773 | | 17.26 | |
| AMPH | Amphastar Pharma | 24.52 | 22.94 | 23.42 | 297,340 | 0.38 | | 1.66 | |
| AMPL | Amplitude Inc Cl A | 12.56 | 11.87 | 12.41 | 898,262 | 0.04 | | 0.32 | |
| AMRK | A-Mark Precious Meta | 23.11 | 21.92 | 22.47 | 245,013 | 0.29 | | 1.31 | |
| AMRN | Amarin Corp ADR | 16.98 | 15.78 | 16.81 | 137,133 | 0.59 | | 3.64 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.410 | 8.070 | 8.220 | 1,245,488 | 0.120 | | 1.48 | |
| AMSC | Amer Superconductor | 36.75 | 34.87 | 35.98 | 1,006,637 | -0.71 | | 1.94 | |
| AMSF | Amerisafe Inc | 44.16 | 43.40 | 43.71 | 46,147 | -0.01 | | 0.02 | |
| AMST | Amesite Inc | 2.750 | 2.590 | 2.680 | 28,377 | -0.010 | | 0.37 | |
| AMTX | Aemetis Inc | 2.530 | 2.440 | 2.490 | 626,495 | 0.020 | | 0.81 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 32.67 | 30.67 | 31.00 | 229,140 | -2.79 | | 8.26 | |
| AMWD | Amer Woodmark Corp | 57.57 | 53.17 | 55.90 | 104,113 | 2.15 | | 4.03 | |
| AMZD | Amzn Bear -1X ETF Direxion | 10.99 | 10.81 | 10.87 | 231,318 | -0.07 | | 0.64 | |
| AMZN | Amazon.com Inc | 221.9 | 217.9 | 221.3 | 29,346,681 | 1.1 | | 0.49 | |
| AMZU | Amzn Bull 2X ETF Direxion | 37.48 | 36.17 | 37.03 | 1,712,866 | 0.36 | | 0.98 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 31.59 | 30.52 | 31.24 | 204,906 | 0.30 | | 0.97 | |
| ANAB | Anaptysbio Inc | 23.09 | 21.87 | 22.49 | 233,215 | 0.45 | | 2.03 | |
| ANDE | Andersons Inc | 38.51 | 36.50 | 37.94 | 399,497 | 1.00 | | 2.72 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.460 | 1.360 | 1.360 | 6,406 | 0.310 | | 21.53 | |
| ANGH | Anghami Inc | 0.5100 | 0.5000 | 0.5000 | 1,683 | 0.0136 | | 2.80 | |
| ANGHW | Anghami Inc WT | 0.0100 | 0.0100 | 0.0100 | 3,200 | -0.0015 | | 12.71 | |
| ANGI | Angi Inc | 16.54 | 15.16 | 16.09 | 796,955 | 0.84 | | 5.50 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.15 | 29.10 | 29.13 | 298,512 | -0.15 | | 0.51 | |
| ANGO | Angiodynamics Inc | 9.940 | 9.470 | 9.500 | 390,469 | -0.400 | | 4.03 | |
| ANIK | Anika Therapeutics | 10.98 | 10.52 | 10.60 | 57,754 | -0.05 | | 0.47 | |
| ANIP | ANI Pharma Inc | 66.23 | 63.32 | 63.44 | 167,578 | -1.69 | | 2.59 | |
| ANIX | Anixa Biosciences Inc | 3.330 | 3.220 | 3.260 | 38,904 | -0.070 | | 2.12 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.480 | 1.480 | 1.480 | 389 | 0.030 | | 2.04 | |
| ANNA | Aleanna Inc Cl A | 7.620 | 6.600 | 7.070 | 8,824 | -0.900 | | 12.50 | |
| ANNAW | Aleanna Inc WT | 0.2350 | 0.2030 | 0.2030 | 17,600 | -0.0320 | | 13.62 | |
| ANNX | Annexon Inc | 2.530 | 2.300 | 2.450 | 749,324 | 0.070 | | 2.92 | |
| ANSC | Agriculture & Natural Solutions | 10.83 | 10.83 | 10.83 | 100,199 | -0.02 | | 0.18 | |
| ANSCW | Agriculture & Natural Solutions | 0.1500 | 0.1500 | 0.1500 | 463 | 0.0159 | | 11.86 | |
| ANSS | Ansys Inc | 353.8 | 348.8 | 353.2 | 502,590 | 1.9 | | 0.55 | |
| ANTA | Antalpha Platform Holding Company | 11.54 | 11.22 | 11.48 | 17,933 | -0.26 | | 2.25 | |
| ANTE | Airnet Technology Inc ADR | 0.6600 | 0.6000 | 0.6200 | 6,380 | 0.0350 | | 5.56 | |
| ANTX | An2 Therapeutics Inc | 1.070 | 1.050 | 1.050 | 57,360 | -0.010 | | 0.94 | |
| ANY | Sphere 3D Corp | 0.5938 | 0.5610 | 0.5880 | 396,014 | -0.0021 | | 0.36 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.17 | 11.12 | 11.14 | 37,556 | 0.01 | | 0.04 | |
| AOSL | Alpha and Omega Semi | 26.93 | 25.01 | 26.69 | 148,759 | 0.89 | | 3.47 | |
| AOTG | Aot Growth and Innovation ETF | 49.13 | 48.96 | 49.04 | 7,652 | -0.82 | | 1.64 | |
| AOUT | American Outdoor Brands Inc | 10.71 | 10.19 | 10.43 | 129,006 | 0.01 | | 0.10 | |
| APA | Apa Corp | 19.22 | 18.14 | 19.00 | 5,354,849 | 0.65 | | 3.55 | |
| APDN | Applied Dna Sciences Inc | 4.870 | 4.440 | 4.560 | 329,861 | -0.590 | | 11.46 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 30.62 | 27.76 | 27.76 | 2,147 | -3.85 | | 12.17 | |
| APEI | American Public Education | 30.59 | 29.39 | 29.43 | 163,443 | -0.92 | | 3.02 | |
| APGE | Apogee Therapeutics Inc | 45.30 | 42.88 | 44.90 | 638,000 | 0.83 | | 1.91 | |
| API | Agora Inc Ads | 3.850 | 3.670 | 3.680 | 200,540 | -0.130 | | 3.41 | |
| APLD | Applied Digital Corp | 10.370 | 9.810 | 9.860 | 25,526,936 | -0.310 | | 3.08 | |
| APLM | Apollomics Inc Cl A | 6.560 | 6.350 | 6.400 | 2,033 | -0.158 | | 2.41 | |
| APLMW | Apollomics Inc WT | 0.0444 | 0.0357 | 0.0358 | 62,506 | -0.0085 | | 19.19 | |
| APLS | Apellis Pharmaceuticals Inc | 18.45 | 17.52 | 17.90 | 1,724,584 | 0.56 | | 3.24 | |
| APLT | Applied Therapeutics Inc | 0.3290 | 0.3030 | 0.3200 | 2,309,375 | 0.0089 | | 2.86 | |
| APM | Aptorum Group Ltd Cl A | 0.9500 | 0.9200 | 0.9300 | 10,502 | 0.0250 | | 2.75 | |
| APOG | Apogee Entrpr Inc | 42.20 | 39.00 | 41.25 | 336,189 | 0.83 | | 2.04 | |
| APP | Applovin Corp Cl A | 358.5 | 331.0 | 335.5 | 4,601,079 | -13.4 | | 3.82 | |
| APPF | Appfolio Cl A | 232.9 | 227.0 | 228.9 | 227,065 | -0.5 | | 0.20 | |
| APPN | Appian Corp Cl A | 30.80 | 29.53 | 30.31 | 763,461 | 0.60 | | 2.01 | |
| APPS | Digital Turbine | 5.990 | 5.540 | 5.770 | 4,965,825 | -0.070 | | 1.19 | |
| APPX | Tradr 2X Long App Daily ETF | 40.79 | 34.51 | 35.99 | 214,668 | -2.77 | | 7.15 | |
| APRE | Aprea Therapeutics Inc | 1.720 | 1.640 | 1.640 | 38,017 | -0.040 | | 2.37 | |
| APVO | Aptevo Therapeutics Inc | 3.190 | 2.950 | 2.990 | 201,123 | -0.100 | | 3.28 | |
| APWC | Asia Pacific Wire & Cable | 1.700 | 1.650 | 1.690 | 6,936 | -0.010 | | 0.59 | |
| APYX | Apyx Medical Corp | 2.270 | 2.120 | 2.270 | 78,173 | -0.010 | | 0.44 | |
| AQB | Aquabounty Technologies Inc | 0.7589 | 0.7300 | 0.7410 | 22,925 | 0.0010 | | 0.14 | |
| AQMS | Aqua Metals Inc | 0.5099 | 0.4805 | 0.4936 | 256,000 | 0.0086 | | 1.77 | |
| AQST | Aquestive Therapeutics Inc | 3.500 | 3.280 | 3.400 | 874,374 | 0.090 | | 2.72 | |
| AQWA | GX Clean Water ETF | 19.30 | 19.08 | 19.29 | 2,034 | 0.33 | | 1.74 | |
| ARAI | Arrive Ai Inc | 11.79 | 9.93 | 10.89 | 322,555 | -1.11 | | 9.50 | |
| ARAY | Accuray Inc | 1.380 | 1.340 | 1.360 | 670,709 | -0.010 | | 0.73 | |
| ARBB | Arb Iot Group Limited | 6.740 | 6.280 | 6.370 | 5,863 | -0.358 | | 5.26 | |
| ARBE | Arbe Robotics Ltd | 1.780 | 1.670 | 1.680 | 1,520,806 | -0.110 | | 6.18 | |
| ARBEW | Arbe Robotics Ltd WT | 0.3300 | 0.2600 | 0.2600 | 6,068 | -0.0500 | | 16.13 | |
| ARBK | Argo Blockchain Plc ADR | 0.4449 | 0.2070 | 0.3680 | 444,972,400 | 0.1810 | | 96.79 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 3.790 | 2.620 | 3.060 | 154,220 | 0.414 | | 15.27 | |
| ARCB | Arcbest Corp | 84.91 | 76.67 | 81.93 | 443,412 | 4.90 | | 6.36 | |
| ARCC | Ares Capital Corp | 22.14 | 21.88 | 22.10 | 2,924,045 | 0.09 | | 0.41 | |
| ARCT | Arcturus Therapeutics Ltd | 13.74 | 12.65 | 13.01 | 352,764 | -0.02 | | 0.15 | |
| ARDX | Ardelyx Inc | 4.050 | 3.800 | 3.920 | 4,146,638 | -0.020 | | 0.51 | |
| AREB | American Rebel Holdings | 1.290 | 1.120 | 1.220 | 3,262,041 | -0.040 | | 3.17 | |
| AREBW | American Rebel Holdings Inc WT | 0.0315 | 0.0284 | 0.0285 | 42,755 | -0.0055 | | 16.18 | |
| AREC | American Resources Corp | 0.8200 | 0.7800 | 0.7900 | 556,521 | -0.0478 | | 5.77 | |
| ARGX | Argenx Se ADR | 563.4 | 546.5 | 546.7 | 481,335 | -8.8 | | 1.59 | |
| ARHS | Arhaus Inc Cl A | 9.600 | 8.630 | 9.310 | 2,700,764 | 0.560 | | 6.46 | |
| ARKO | Arko Corp | 4.650 | 4.180 | 4.610 | 462,880 | 0.380 | | 8.98 | |
| ARKOW | Arko Corp WT | 0.0125 | 0.0094 | 0.0102 | 70,589 | -0.0025 | | 19.69 | |
| ARKR | Ark Restaurants Corp | 9.100 | 8.780 | 9.100 | 1,695 | 0.040 | | 0.44 | |
| ARLP | Alliance Resource Pt | 26.50 | 25.71 | 25.95 | 181,536 | -0.31 | | 1.19 | |
| ARM | Arm Holdings Plc ADR | 161.8 | 153.5 | 156.0 | 5,526,342 | -5.4 | | 3.34 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 15.69 | 14.10 | 14.68 | 135,605 | -1.06 | | 6.73 | |
| AROW | Arrow Financial Corp | 27.70 | 26.22 | 27.17 | 17,787 | 0.73 | | 2.76 | |
| ARQ | Arq Inc | 5.710 | 5.330 | 5.510 | 311,106 | 0.090 | | 1.68 | |
| ARQQ | Arqit Quantum Inc | 36.80 | 33.89 | 34.19 | 551,800 | -2.35 | | 6.35 | |
| ARQQW | Arqit Quantum Inc WT | 1.0000 | 0.9000 | 0.9582 | 16,296 | 0.0544 | | 6.02 | |
| ARQT | Arcutis Biotherapeutics Inc | 14.31 | 13.77 | 13.82 | 1,069,692 | -0.27 | | 1.93 | |
| ARRY | Array Technologies Inc | 6.810 | 5.720 | 6.590 | 15,717,709 | 0.740 | | 12.54 | |
| ARTL | Artelo Biosciences Inc | 11.810 | 9.110 | 9.530 | 499,618 | -3.770 | | 28.41 | |
| ARTNA | Artesian Res Corp A | 34.30 | 33.51 | 34.06 | 10,272 | 0.40 | | 1.19 | |
| ARTV | Artiva Biotherapeutics Inc | 1.605 | 1.500 | 1.530 | 169,816 | 0.020 | | 1.32 | |
| ARTW | Art S Way MFG Company | 2.415 | 2.180 | 2.180 | 194,076 | -0.120 | | 5.22 | |
| ARVN | Arvinas Inc | 7.820 | 7.310 | 7.690 | 1,174,665 | 0.270 | | 3.67 | |
| ARVR | FT Indxx Metaverse ETF | 46.61 | 46.61 | 46.61 | 100 | -0.58 | | 1.23 | |
| ARWR | Arrowhead Pharma | 16.54 | 15.33 | 16.13 | 804,655 | 0.29 | | 1.84 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.2800 | 0.2600 | 0.2800 | 573,761 | 0.0410 | | 15.24 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0449 | 0.0440 | 0.0440 | 1,855 | -0.0007 | | 1.57 | |
| ASET | Flexshares Real Assets Allocation Index | 32.91 | 32.67 | 32.91 | 485 | 0.29 | | 0.90 | |
| ASLE | Aersale Corp | 6.090 | 5.970 | 6.030 | 106,443 | 0.000 | | 0.00 | |
| ASMB | Assembly Biosciences | 18.61 | 17.45 | 17.82 | 77,402 | -0.39 | | 2.15 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 15.64 | 15.18 | 15.51 | 17,326 | -0.41 | | 2.58 | |
| ASML | Asml Holdings NY Reg ADR | 795.0 | 782.7 | 790.5 | 1,048,246 | -10.9 | | 1.36 | |
| ASND | Ascendis Pharma ADR | 173.6 | 167.5 | 171.5 | 599,169 | -0.6 | | 0.35 | |
| ASNS | Actelis Networks Inc | 0.5900 | 0.5500 | 0.5700 | 168,963 | -0.0450 | | 7.32 | |
| ASO | Academy Sports and Outdoors Inc | 48.14 | 44.10 | 46.94 | 1,143,877 | 2.35 | | 5.24 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.25 | 10.23 | 10.25 | 9,493 | 0.04 | | 0.34 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1700 | 0.1700 | 0.1700 | 6,800 | 0.0000 | | 0.00 | |
| ASPCU | A Spac III Acquisition Corp | 10.36 | 10.36 | 10.36 | 1,371 | 0.00 | | 0.00 | |
| ASPI | Asp Isotopes Inc | 7.340 | 6.950 | 6.980 | 1,572,002 | -0.360 | | 4.89 | |
| ASPS | Altisource Portfolio | 9.380 | 8.560 | 8.920 | 24,440 | 0.390 | | 4.57 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.5600 | 0.4600 | 0.5000 | 10,606 | 0.0300 | | 6.00 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.5200 | 0.4900 | 0.5000 | 7,180 | -0.0100 | | 1.96 | |
| ASRT | Assertio Therapeutics Inc | 0.6590 | 0.6303 | 0.6418 | 94,354 | 0.0006 | | 0.09 | |
| ASRV | Ameriserv Financial | 3.080 | 3.010 | 3.040 | 10,170 | 0.000 | | 0.00 | |
| ASST | Asset Entities Inc Cl B | 3.965 | 3.620 | 3.740 | 1,289,005 | -0.010 | | 0.27 | |
| ASTC | Astrotech Corp | 5.750 | 5.600 | 5.600 | 1,308 | -0.175 | | 3.03 | |
| ASTE | Astec Inds Inc | 43.32 | 41.16 | 42.28 | 203,804 | 0.59 | | 1.42 | |
| ASTH | Astrana Health Inc | 25.96 | 24.57 | 25.02 | 143,701 | 0.18 | | 0.72 | |
| ASTI | Ascent Solar Technologies | 2.580 | 2.200 | 2.320 | 897,510 | -0.320 | | 12.12 | |
| ASTL | Algoma Steel Group Inc | 6.980 | 6.710 | 6.910 | 206,210 | 0.020 | | 0.29 | |
| ASTLW | Algoma Steel Group Inc WT | 0.5100 | 0.4500 | 0.5100 | 1,300 | 0.0000 | | 0.00 | |
| ASTS | Ast Spacemobile Inc | 46.50 | 44.36 | 45.22 | 7,307,852 | -1.62 | | 3.47 | |
| ASUR | Asure Software | 10.19 | 9.54 | 10.17 | 27,205 | 0.35 | | 3.59 | |
| ASYS | Amtech Systems Inc | 4.590 | 4.340 | 4.570 | 32,782 | 0.010 | | 0.23 | |
| ATAI | Atai Life Sciences N.V. | 2.890 | 2.390 | 2.660 | 49,844,566 | 0.520 | | 23.74 | |
| ATAT | Atour Lifestyle Holdings ADR | 32.96 | 32.06 | 32.69 | 535,889 | 0.20 | | 0.62 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.32 | 25.30 | 25.31 | 4,619 | 0.01 | | 0.03 | |
| ATEC | Alphatec Holdings | 11.39 | 10.88 | 11.02 | 1,093,744 | -0.17 | | 1.53 | |
| ATER | Aterian Inc | 1.800 | 1.620 | 1.660 | 484,181 | 0.000 | | 0.00 | |
| ATEX | Anterix Inc. | 25.72 | 24.33 | 25.02 | 215,946 | -0.68 | | 2.65 | |
| ATGL | Alpha Technology Group Limited | 20.60 | 20.60 | 20.60 | 2,761 | 0.45 | | 2.23 | |
| ATHA | Athira Pharma Inc | 0.3127 | 0.2854 | 0.3000 | 328,280 | -0.0020 | | 0.66 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.170 | 3.900 | 4.010 | 21,365 | -0.079 | | 1.92 | |
| ATHR | Aether Holdings Inc | 13.50 | 13.00 | 13.10 | 9,232 | -0.35 | | 2.57 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.23 | 10.22 | 10.22 | 75,284 | -0.01 | | 0.10 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.45 | 10.31 | 10.31 | 2,200 | -0.12 | | 1.10 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.4000 | 0.3300 | 0.3900 | 89,342 | -0.0660 | | 16.26 | |
| ATLC | Atlanticus Holdings Corp | 55.81 | 53.91 | 55.13 | 163,000 | 0.67 | | 1.22 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.39 | 24.16 | 24.25 | 4,483 | 0.23 | | 0.97 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.25 | 22.05 | 22.06 | 36,959 | 0.01 | | 0.02 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 24.96 | 24.55 | 24.90 | 71,211 | -0.12 | | 0.48 | |
| ATLN | Atlantic International Corp | 2.180 | 1.880 | 1.920 | 25,355 | -0.020 | | 0.99 | |
| ATLO | Ames Natl Corp | 18.17 | 17.78 | 18.16 | 15,811 | 0.35 | | 1.97 | |
| ATLX | Atlas Lithium Corp | 3.790 | 3.620 | 3.710 | 167,829 | -0.050 | | 1.32 | |
| ATMC | Alphatime Acquisition Corp | 11.84 | 11.84 | 11.84 | 101 | 0.04 | | 0.34 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.2400 | 0.1600 | 0.2000 | 3,713 | -0.0023 | | 1.15 | |
| 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 | 0.3000 | 0.2999 | 0.3000 | 2,103 | 0.0000 | | 0.00 | |
| ATNF | 180 Life Sciences Corp | 0.9400 | 0.9000 | 0.9000 | 35,238 | -0.0382 | | 4.12 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0086 | 0.0065 | 0.0086 | 41,006 | 0.0006 | | 7.50 | |
| ATNI | Atn International | 17.18 | 16.21 | 16.92 | 24,162 | 0.64 | | 3.94 | |
| ATOM | Atomera Inc | 5.160 | 4.860 | 5.000 | 338,095 | -0.080 | | 1.59 | |
| ATOS | Atossa Therapeutics Inc | 0.8465 | 0.8201 | 0.8242 | 589,547 | -0.0058 | | 0.70 | |
| ATPC | Agape Atp Corp | 1.370 | 1.280 | 1.330 | 14,190 | 0.010 | | 0.76 | |
| ATRA | Atara Biotherap | 8.020 | 7.550 | 7.910 | 18,420 | 0.080 | | 1.04 | |
| ATRC | Atricure Inc | 33.15 | 32.23 | 32.39 | 168,789 | -0.57 | | 1.74 | |
| ATRO | Astronics Corp | 33.35 | 32.34 | 32.44 | 293,036 | -1.05 | | 3.14 | |
| ATXG | Addentax Group Corp | 0.7300 | 0.6300 | 0.7000 | 382,227 | 0.0272 | | 4.06 | |
| ATXS | Astri Therapeutics Inc | 5.710 | 5.260 | 5.470 | 193,044 | 0.070 | | 1.31 | |
| ATYR | Atyr Pharma Inc | 5.290 | 4.970 | 5.150 | 3,166,717 | 0.060 | | 1.18 | |
| AUBN | Auburn Natl Bncp | 24.20 | 24.20 | 24.20 | 400 | -0.80 | | 3.20 | |
| AUDC | Audiocodes Ltd | 9.780 | 9.600 | 9.620 | 39,120 | -0.200 | | 2.04 | |
| AUID | Authid Inc | 5.490 | 5.040 | 5.130 | 32,543 | 0.070 | | 1.32 | |
| AUMI | Themes Gold Miners ETF | 56.32 | 54.96 | 55.47 | 3,697 | -0.01 | | 0.02 | |
| AUPH | Aurinia Pharm Ord | 8.480 | 7.500 | 7.500 | 2,646,501 | -0.990 | | 11.69 | |
| AUR | Aurora Innovation Inc Cl A | 5.190 | 5.030 | 5.090 | 16,603,244 | -0.190 | | 3.63 | |
| AURA | Aura Biosciences Inc | 6.420 | 6.070 | 6.280 | 77,440 | 0.000 | | 0.00 | |
| AUROW | Aurora Innovation Inc WT | 0.8446 | 0.8000 | 0.8200 | 17,946 | -0.0500 | | 5.75 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.340 | 2.190 | 2.290 | 1,473,293 | 0.010 | | 0.44 | |
| AUUD | Auddia Inc | 5.520 | 4.490 | 4.650 | 69,662 | -1.120 | | 19.82 | |
| AUUDW | Auddia Inc WT | 0.0231 | 0.0230 | 0.0231 | 4,774 | 0.0000 | | 0.00 | |
| AVAH | Aveanna Healthcare Holdings Inc | 5.140 | 4.930 | 5.010 | 478,661 | -0.230 | | 4.40 | |
| AVAV | Aerovironment Inc | 271.5 | 250.9 | 252.4 | 3,760,206 | -32.6 | | 11.42 | |
| AVBP | Arrivent Biopharma Inc | 22.07 | 20.68 | 20.96 | 242,553 | -0.88 | | 4.04 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 8.910 | 8.520 | 8.760 | 947,710 | -0.040 | | 0.45 | |
| AVDX | Avidxchange Holdings Inc | 9.830 | 9.800 | 9.820 | 2,915,816 | 0.030 | | 0.31 | |
| AVGB | Avantis Credit ETF | 50.91 | 50.80 | 50.80 | 3,821 | 0.01 | | 0.02 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 20.07 | 18.63 | 18.99 | 21,440 | -1.67 | | 8.08 | |
| AVGO | Broadcom Ltd | 274.5 | 262.7 | 264.1 | 21,740,944 | -10.9 | | 3.96 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 35.54 | 32.48 | 33.01 | 526,795 | -2.83 | | 7.90 | |
| AVIR | Atea Pharmaceuticals Inc | 3.650 | 3.530 | 3.580 | 285,192 | 0.000 | | 0.00 | |
| AVL | Avgo Bull 2X ETF Direxion | 38.52 | 35.23 | 35.83 | 457,050 | -3.08 | | 7.92 | |
| AVNW | Aviat Networks Inc | 25.05 | 23.81 | 24.76 | 138,000 | 0.78 | | 3.22 | |
| AVO | Mission Produce Inc | 12.10 | 11.61 | 11.99 | 188,284 | 0.26 | | 2.22 | |
| AVPT | Avepoint Inc Cl A | 19.24 | 18.21 | 18.55 | 847,017 | -0.72 | | 3.73 | |
| AVPTW | Avepoint Inc WT | 7.640 | 6.770 | 7.090 | 3,832 | -0.680 | | 8.75 | |
| AVR | Anteris Technologies Global Corp | 3.890 | 3.600 | 3.720 | 151,092 | -0.070 | | 1.85 | |
| AVS | Avgo Bear -1X ETF Direxion | 13.61 | 13.05 | 13.52 | 52,384 | 0.53 | | 4.08 | |
| AVT | Avnet Inc | 54.72 | 52.83 | 53.93 | 1,884,311 | 0.85 | | 1.60 | |
| AVTX | Avalo Therapeutics Inc | 5.050 | 4.800 | 4.870 | 50,330 | -0.150 | | 3.01 | |
| AVUQ | Avantis U.S. Quality ETF | 53.94 | 53.71 | 53.71 | 911 | -0.34 | | 0.63 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 56.86 | 56.49 | 56.75 | 8,097 | 0.13 | | 0.23 | |
| AVXL | Anavex Lf SC | 9.610 | 9.070 | 9.320 | 463,922 | 0.110 | | 1.19 | |
| AWRE | Aware Inc | 1.900 | 1.780 | 1.830 | 21,365 | -0.060 | | 3.17 | |
| AXGN | Axogen Inc | 11.10 | 10.68 | 10.98 | 394,239 | 0.11 | | 1.01 | |
| AXINU | Axiom Intelligence Acquisition Corp 1 | 10.10 | 10.09 | 10.09 | 52,870 | 0.00 | | 0.00 | |
| AXON | Axon Enterprise Inc | 829.5 | 765.5 | 768.1 | 675,144 | -52.6 | | 6.35 | |
| AXSM | Axsome Thera | 106.4 | 102.5 | 102.9 | 314,850 | -1.4 | | 1.36 | |
| AXTI | Axt Inc | 2.100 | 1.970 | 2.020 | 140,294 | -0.080 | | 3.83 | |
| AYRO | Ayro Inc | 8.240 | 7.370 | 7.820 | 26,720 | 0.570 | | 7.73 | |
| AYTU | Aytu Biopharma Inc | 2.260 | 2.120 | 2.210 | 124,093 | 0.080 | | 3.67 | |
| AZ | A2Z Cust2Mate Solutions Corp | 10.680 | 9.800 | 9.940 | 182,160 | -0.800 | | 7.57 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.2200 | 0.1900 | 0.2000 | 626,589 | -0.0053 | | 2.54 | |
| AZN | Astrazeneca Plc ADR | 72.01 | 70.05 | 71.46 | 5,732,329 | 1.58 | | 2.26 | |
| AZTA | Azenta Inc | 32.34 | 30.15 | 31.64 | 688,676 | 0.98 | | 3.18 | |