Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global ADR | 2.050 | 1.840 | 1.930 | 16,800 | 0.060 |  | 3.21 |  |
AACI | Armada Acquisition Corp I | 10.09 | 10.08 | 10.08 | 2,200 | 0.01 |  | 0.10 |  |
AACIU | Armada Acquisition Corp I | 10.000 | 10.000 | 10.000 | 100 | -0.050 |  | 0.50 |  |
AACIW | Armada Acquisition Corp I WT | 0.1100 | 0.0795 | 0.1099 | 3,800 | 0.0000 |  | 0.00 |  |
AADI | Aadi Biosciences Inc | 7.260 | 7.000 | 7.240 | 181,900 | 0.130 |  | 1.83 |  |
AADR | Advisorshares Dorsey Wright ETF | 48.19 | 47.69 | 47.77 | 1,100 | -0.44 |  | 0.91 |  |
AAL | American Airlines Gp | 14.76 | 14.56 | 14.75 | 12,348,700 | 0.28 |  | 1.94 |  |
AAME | Atlantic Amer Cp | 2.500 | 2.390 | 2.451 | 1,800 | -0.039 |  | 1.58 |  |
AAOI | Applied Optoelect | 2.230 | 1.920 | 2.210 | 358,000 | 0.280 |  | 14.51 |  |
AAON | Aaon Inc | 96.95 | 95.08 | 96.69 | 337,300 | 1.79 |  | 1.89 |  |
AAPB | Graniteshares Aapl 1.75X Daily ETF | 22.70 | 22.15 | 22.68 | 5,600 | 0.59 |  | 2.69 |  |
AAPD | Daily Aapl -1X ETF Direxion | 24.00 | 23.64 | 23.66 | 169,900 | -0.34 |  | 1.44 |  |
AAPL | Apple Inc | 165.0 | 161.9 | 164.9 | 68,749,700 | 2.5 |  | 1.56 |  |
AAPU | Daily Aapl 1.5X ETF | 23.32 | 22.75 | 23.31 | 176,200 | 0.53 |  | 2.33 |  |
AAWW | Atlas Air Ww | 102.5 | 102.5 | 102.5 | 1,527,200 | 0.0 |  | 0.02 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 68.16 | 67.72 | 67.87 | 303,600 | -0.12 |  | 0.18 |  |
ABCB | Ameris Bancorp | 36.80 | 35.92 | 36.58 | 529,300 | 0.47 |  | 1.30 |  |
ABCL | Abcellera Biologics Inc | 7.585 | 7.450 | 7.540 | 1,394,500 | 0.120 |  | 1.62 |  |
ABCM | Abcam Plc ADR | 13.58 | 13.13 | 13.46 | 602,800 | 0.16 |  | 1.20 |  |
ABEO | Abeona Therapeutics | 2.960 | 2.770 | 2.820 | 132,400 | -0.010 |  | 0.35 |  |
ABIO | Arca Biopharma Inc | 2.040 | 1.940 | 1.990 | 46,100 | -0.020 |  | 1.00 |  |
ABNB | Airbnb Inc Cl A | 125.9 | 122.8 | 124.4 | 5,533,700 | 2.1 |  | 1.73 |  |
ABOS | Acumen Pharmaceuticals Inc | 4.240 | 3.960 | 4.060 | 91,500 | -0.020 |  | 0.49 |  |
ABSI | Absci Corp | 1.820 | 1.670 | 1.750 | 266,800 | 0.070 |  | 4.17 |  |
ABST | Absolute Software Cp | 7.830 | 7.610 | 7.830 | 88,100 | 0.260 |  | 3.43 |  |
ABUS | Arbutus Biopharma Cp | 3.110 | 3.000 | 3.030 | 951,300 | 0.010 |  | 0.33 |  |
ABVC | Abvc Biopharma Inc | 0.6400 | 0.5900 | 0.6400 | 15,000 | 0.0200 |  | 3.23 |  |
ACAB | Atlantic Coastal Acquisition Corp II Cl | 10.38 | 10.38 | 10.38 | 38,300 | 0.01 |  | 0.10 |  |
ACABU | Atlantic Coastal Acquisition Corp II | 10.38 | 10.38 | 10.38 | 300 | 0.00 |  | 0.00 |  |
ACABW | Atlantic Coastal Acquisition Corp II WT | 0.0698 | 0.0698 | 0.0698 | 200 | -0.0002 |  | 0.29 |  |
ACAC | Acri Capital Acquisition Corporation Cl | 10.52 | 10.48 | 10.48 | 300 | -0.04 |  | 0.38 |  |
ACACU | Acri Capital Acquisition Corp | 12.56 | 10.71 | 11.70 | 4,800 | 0.50 |  | 4.46 |  |
ACACW | Acri Capital Acquisition Corporation WT | 0.0700 | 0.0700 | 0.0700 | 100 | 0.0000 |  | 0.00 |  |
ACAD | Acadia Pharmaceutica | 19.10 | 18.65 | 18.82 | 1,539,200 | 0.12 |  | 0.64 |  |
ACAH | Atlantic Coastal Acquisition Corp Cl A | 10.15 | 10.12 | 10.12 | 3,000 | 0.04 |  | 0.40 |  |
ACAHU | Atlantic Coastal Acquisition Corp | 10.09 | 9.90 | 10.09 | 2,100 | 0.01 |  | 0.10 |  |
ACAHW | Atlantic Coastal Acquisition Corp WT | 0.0628 | 0.0500 | 0.0500 | 500 | -0.0141 |  | 22.00 |  |
ACAX | Alset Capital Acquisition Cl A | 10.28 | 10.28 | 10.28 | 10,100 | -0.01 |  | 0.14 |  |
ACAXR | Alset Capital Acquisition Right | 0.2300 | 0.2000 | 0.2300 | 306,100 | 0.0399 |  | 20.99 |  |
ACAXU | Alset Capital Acquisition Corp | 10.43 | 10.43 | 10.43 | 200 | 0.03 |  | 0.29 |  |
ACAXW | Alset Capital Acquisition WT | 0.0458 | 0.0458 | 0.0458 | 100 | 0.0007 |  | 1.55 |  |
ACB | Aurora Cannabis Inc | 0.7200 | 0.6700 | 0.6973 | 4,836,500 | 0.0321 |  | 4.83 |  |
ACBA | Ace Global Business Acquisition Ltd | 10.87 | 10.87 | 10.87 | 1,000 | 0.01 |  | 0.09 |  |
ACBAU | Ace Global Business Acquisition Ltd | 10.91 | 10.91 | 10.91 | 600 | 0.07 |  | 0.65 |  |
ACBAW | Ace Global Business Acquisition WT | 0.0425 | 0.0425 | 0.0425 | 100 | 0.0000 |  | 0.00 |  |
ACCD | Accolade Inc | 14.69 | 13.69 | 14.38 | 911,100 | 0.81 |  | 5.97 |  |
ACDC | Profrac Holding Corp. Cl A | 12.95 | 12.38 | 12.67 | 1,879,200 | 0.42 |  | 3.43 |  |
ACDCW | Profrac Holding Corp. WT | 0.0279 | 0.0232 | 0.0232 | 3,200 | -0.0014 |  | 5.69 |  |
ACER | Acer Therapeutics Inc | 0.7723 | 0.7347 | 0.7585 | 157,700 | 0.0085 |  | 1.13 |  |
ACET | Adicet Bio Inc | 6.060 | 5.725 | 5.760 | 249,400 | -0.080 |  | 1.37 |  |
ACGL | Arch Capital Grp Ltd | 68.88 | 67.01 | 67.87 | 2,787,600 | 0.01 |  | 0.01 |  |
ACGLN | Arch Capital Group Ltd | 19.32 | 19.10 | 19.25 | 254,900 | 0.15 |  | 0.79 |  |
ACGLO | Arch Capital Group Ltd ADR | 23.13 | 22.37 | 23.01 | 55,900 | 0.38 |  | 1.68 |  |
ACGN | Aceragen Inc | 2.500 | 2.180 | 2.290 | 21,100 | 0.070 |  | 3.15 |  |
ACHC | Acadia Healthcr Company | 72.29 | 71.00 | 72.25 | 629,700 | 1.00 |  | 1.40 |  |
ACHL | Achilles Therapeutics Plc | 0.9730 | 0.9300 | 0.9575 | 228,600 | 0.0365 |  | 3.96 |  |
ACHV | Achieve Life Sciences Inc | 6.860 | 5.510 | 6.800 | 244,600 | 0.480 |  | 7.59 |  |
ACIU | AC Immune S.A. | 2.380 | 2.310 | 2.340 | 12,200 | -0.040 |  | 1.68 |  |
ACIW | Aci Worldwide Inc | 27.07 | 26.35 | 26.98 | 1,992,700 | 0.66 |  | 2.51 |  |
ACLS | Axcelis Tech Inc | 135.3 | 132.5 | 133.3 | 368,100 | -0.2 |  | 0.14 |  |
ACLX | Arcellx Inc | 31.12 | 29.96 | 30.81 | 512,800 | 0.28 |  | 0.92 |  |
ACMR | Acm Research Inc | 11.87 | 11.62 | 11.70 | 417,800 | -0.05 |  | 0.43 |  |
ACNB | Acnb Corp | 33.65 | 32.28 | 32.55 | 14,100 | -0.25 |  | 0.76 |  |
ACNT | Ascent Industries Co. | 9.230 | 8.750 | 9.150 | 25,200 | 0.050 |  | 0.55 |  |
ACON | Aclarion Inc | 0.7580 | 0.6500 | 0.6500 | 8,000 | -0.0400 |  | 5.80 |  |
ACONW | Aclarion Inc WT | 0.0701 | 0.0700 | 0.0700 | 2,800 | -0.0054 |  | 7.16 |  |
ACOR | Acorda Therapeutics | 0.6000 | 0.5600 | 0.5860 | 74,200 | 0.0100 |  | 1.74 |  |
ACQR | Independence Holdings Corp Cl A | 10.19 | 10.19 | 10.19 | 100 | -0.02 |  | 0.15 |  |
ACQRU | Independence Holdings Corp Units | 10.19 | 10.18 | 10.19 | 5,200 | 0.01 |  | 0.10 |  |
ACQRW | Independence Holdings Corp WT | 0.0006 | 0.0003 | 0.0003 | 64,000 | -0.0002 |  | 40.00 |  |
ACRS | Aclaris Therapts | 8.730 | 8.040 | 8.090 | 693,000 | -0.240 |  | 2.88 |  |
ACRV | Acrivon Therapeutics Inc | 14.39 | 12.31 | 12.69 | 51,800 | -1.10 |  | 7.98 |  |
ACRX | Acelrx Pharmaceutica | 0.7000 | 0.6550 | 0.6580 | 202,900 | -0.0420 |  | 6.00 |  |
ACST | Acasti Pharma | 0.4745 | 0.4250 | 0.4599 | 174,200 | 0.0151 |  | 3.39 |  |
ACT | Enact Holdings Inc | 22.92 | 20.84 | 22.86 | 123,300 | 0.24 |  | 1.06 |  |
ACTG | Acacia Res-Acacia | 3.910 | 3.820 | 3.860 | 195,600 | -0.020 |  | 0.52 |  |
ACVA | Acv Auctions Inc Cl A | 12.94 | 12.51 | 12.91 | 1,327,800 | 0.34 |  | 2.70 |  |
ACWI | ACWI Ishares MSCI ETF | 91.20 | 90.45 | 91.16 | 3,182,300 | 0.90 |  | 1.00 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 48.86 | 48.66 | 48.77 | 1,805,300 | 0.16 |  | 0.33 |  |
ACXP | Acurx Pharmaceuticals Inc | 3.530 | 3.370 | 3.460 | 15,000 | 0.110 |  | 3.28 |  |
ADAG | Adagene Inc ADR | 1.510 | 1.401 | 1.450 | 8,200 | 0.000 |  | 0.00 |  |
ADAL | Anthemis Digital Acquisitions I Corp Cl | 10.45 | 10.44 | 10.45 | 14,700 | 0.02 |  | 0.19 |  |
ADALU | Anthemis Digital Acquisitions I Corp | 10.58 | 10.47 | 10.47 | 700 | -0.51 |  | 4.60 |  |
ADALW | Anthemis Digital Acquisitions I Corp WT | 0.0355 | 0.0272 | 0.0355 | 10,500 | 0.0105 |  | 42.00 |  |
ADAP | Adaptimmune Ther ADR | 1.110 | 1.050 | 1.090 | 454,000 | 0.030 |  | 2.83 |  |
ADBE | Adobe Systems Inc | 385.7 | 380.3 | 385.4 | 3,063,400 | 3.5 |  | 0.91 |  |
ADD | Color Star Tech Ltd | 1.900 | 1.798 | 1.830 | 120,600 | 0.020 |  | 1.10 |  |
ADEA | Adeia Inc | 8.870 | 8.640 | 8.860 | 570,400 | 0.275 |  | 3.20 |  |
ADER | 26 Capital Acquisition Corp Cl A | 10.35 | 10.34 | 10.34 | 500 | 0.00 |  | 0.00 |  |
ADERU | 26 Capital Acquisition Corp | 10.25 | 10.25 | 10.25 | 1,000 | 0.25 |  | 2.50 |  |
ADERW | 26 Capital Acquisition Corp WT | 0.0301 | 0.0275 | 0.0276 | 16,900 | -0.0024 |  | 8.00 |  |
ADES | Advanced Emissions Solutions Inc | 2.250 | 1.920 | 1.980 | 38,400 | -0.060 |  | 2.94 |  |
ADI | Analog Devices | 197.6 | 193.3 | 197.2 | 3,873,000 | 3.0 |  | 1.55 |  |
ADIL | Adial Pharmaceuticals Inc | 0.3586 | 0.3250 | 0.3500 | 140,600 | -0.0075 |  | 2.10 |  |
ADILW | Adial Pharmaceuticals Inc WT | 0.0371 | 0.0371 | 0.0371 | 500 | -0.0030 |  | 7.48 |  |
ADMA | Adma Biologics | 3.350 | 3.170 | 3.310 | 2,073,600 | 0.150 |  | 4.75 |  |
ADMP | Adamis Pharmaceuticl | 0.1280 | 0.1074 | 0.1159 | 904,800 | -0.0041 |  | 3.42 |  |
ADN | Advent Technologies Hldg Inc | 1.080 | 0.940 | 1.060 | 2,708,900 | -0.110 |  | 9.40 |  |
ADNWW | Advent Technologies Hldg Inc WT | 0.1400 | 0.1061 | 0.1298 | 307,400 | -0.0202 |  | 13.47 |  |
ADOC | Edoc Acquisition Corp Cl A | 10.78 | 10.75 | 10.78 | 1,200 | 0.00 |  | 0.00 |  |
ADOCR | Edoc Acquisition Corp Right | 0.1482 | 0.1482 | 0.1482 | 26,500 | 0.0082 |  | 5.86 |  |
ADOCW | Edoc Acquisition Corp WT | 0.0175 | 0.0115 | 0.0175 | 10,600 | -0.0095 |  | 35.19 |  |
ADP | Automatic Data Procs | 222.8 | 219.8 | 222.6 | 1,782,900 | 3.1 |  | 1.43 |  |
ADPT | Adaptive Biotechnologies Corp | 8.950 | 8.450 | 8.830 | 844,400 | 0.410 |  | 4.87 |  |
ADRE | Bldrs Emerging Markets 50 ADR ETF | 38.20 | 38.07 | 38.20 | 109,500 | 0.06 |  | 0.16 |  |
ADSE | Ads-Tec Energy Plc | 2.760 | 2.620 | 2.700 | 3,800 | 0.015 |  | 0.56 |  |
ADSEW | Ads-Tec Energy Plc WT | 0.2503 | 0.2475 | 0.2475 | 3,900 | -0.0015 |  | 0.60 |  |
ADSK | Autodesk Inc | 208.4 | 202.0 | 208.2 | 1,871,200 | 6.6 |  | 3.25 |  |
ADTH | Adtheorent Holding Inc | 1.710 | 1.559 | 1.690 | 206,900 | 0.090 |  | 5.63 |  |
ADTHW | Adtheorent Holding Inc WT | 0.1200 | 0.1188 | 0.1200 | 700 | 0.0000 |  | 0.00 |  |
ADTN | Adtran Holdings Inc | 15.88 | 15.62 | 15.86 | 474,300 | 0.29 |  | 1.86 |  |
ADTX | Aditxt Inc | 0.9199 | 0.8800 | 0.9115 | 35,100 | 0.0125 |  | 1.39 |  |
ADUS | Addus Homecare Corp | 107.1 | 103.4 | 106.8 | 127,700 | 3.9 |  | 3.81 |  |
ADV | Advantage Solutions Inc | 1.660 | 1.560 | 1.580 | 672,700 | -0.040 |  | 2.47 |  |
ADVM | Adverum Biotechnlgs | 0.7570 | 0.7150 | 0.7174 | 110,500 | -0.0026 |  | 0.36 |  |
ADVWW | Advantage Solutions Inc WT | 0.1200 | 0.1200 | 0.1200 | 200 | 0.0000 |  | 0.00 |  |
ADXN | Addex Therapeutics Ltd ADR | 1.1000 | 0.9051 | 0.9462 | 115,400 | -0.0238 |  | 2.45 |  |
AEAE | Altenergy Acquisition Corp Cl A | 10.38 | 10.38 | 10.38 | 149,800 | -0.01 |  | 0.05 |  |
AEAEU | Altenergy Acquisition Corp | 10.41 | 10.39 | 10.39 | 3,600 | 0.01 |  | 0.10 |  |
AEAEW | Altenergy Acquisition Corp WT | 0.0801 | 0.0801 | 0.0801 | 100 | 0.0127 |  | 18.84 |  |
AEHL | Antelope Enterprise Hldg Ltd | 1.050 | 1.010 | 1.020 | 172,800 | 0.000 |  | 0.00 |  |
AEHR | Aehr Test Systems | 34.17 | 30.25 | 31.02 | 7,107,200 | -6.20 |  | 16.66 |  |
AEI | Alset Inc | 1.590 | 1.530 | 1.590 | 23,100 | 0.070 |  | 4.60 |  |
AEIS | Advanced Energy | 98.74 | 96.51 | 98.00 | 274,700 | 1.42 |  | 1.47 |  |
AEMD | Aethlon Medical | 0.3850 | 0.3727 | 0.3825 | 24,800 | 0.0039 |  | 1.03 |  |
AEP | American Electric Power Company | 91.14 | 90.31 | 90.99 | 2,210,500 | 0.56 |  | 0.62 |  |
AEPPZ | American Electric Power Company | 50.38 | 50.07 | 50.35 | 66,700 | 0.14 |  | 0.28 |  |
AEY | Addvantage Techs Group | 1.150 | 1.100 | 1.110 | 117,500 | -0.030 |  | 2.63 |  |
AEYE | Audioeye Inc | 7.890 | 7.100 | 7.100 | 44,800 | -0.360 |  | 4.83 |  |
AEZS | Aeterna Zentaris | 2.710 | 2.490 | 2.620 | 25,700 | -0.060 |  | 2.24 |  |
AFAR | Aura Fat Projects Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 2,000 | -0.02 |  | 0.14 |  |
AFARU | Aura Fat Projects Acquisition Corp | 10.74 | 10.74 | 10.74 | 700 | -0.01 |  | 0.09 |  |
AFARW | Aura Fat Projects Acquisition Corp WT | 0.0425 | 0.0425 | 0.0425 | 1,400 | 0.0000 |  | 0.00 |  |
AFBI | Affinity Bancshares Inc | 14.65 | 14.32 | 14.32 | 4,100 | -0.08 |  | 0.56 |  |
AFCG | Afc Gamma Inc | 12.18 | 12.01 | 12.16 | 129,900 | 0.15 |  | 1.25 |  |
AFIB | Acutus Medical Inc | 0.7700 | 0.7346 | 0.7540 | 124,800 | 0.0049 |  | 0.65 |  |
AFMD | Affimed N.V. | 0.7768 | 0.7300 | 0.7456 | 1,087,000 | 0.0048 |  | 0.65 |  |
AFRI | Forafric Global Plc | 11.15 | 11.06 | 11.15 | 3,400 | 0.06 |  | 0.54 |  |
AFRIW | Forafric Global Plc Warrants | 0.6699 | 0.6000 | 0.6699 | 39,500 | 0.0651 |  | 10.76 |  |
AFRM | Affirm Holdings Inc Cl A | 11.44 | 10.41 | 11.27 | 16,148,400 | 0.85 |  | 8.16 |  |
AFYA | Afya Ltd Cl A | 11.52 | 11.05 | 11.16 | 186,000 | 0.12 |  | 1.09 |  |
AGAE | Allied Gaming & Entertainment Inc | 1.210 | 1.160 | 1.205 | 67,300 | 0.015 |  | 1.26 |  |
AGBA | Agba Group Holding Ltd | 1.860 | 1.440 | 1.620 | 50,600 | -0.260 |  | 13.83 |  |
AGBAW | Agba Group Holding Ltd WT | 0.0300 | 0.0284 | 0.0284 | 12,800 | -0.0013 |  | 4.38 |  |
AGEN | Agenus Inc | 1.550 | 1.450 | 1.520 | 3,700,300 | 0.070 |  | 4.83 |  |
AGFS | Agrofresh Solutions | 3.005 | 2.990 | 3.000 | 1,424,300 | 0.010 |  | 0.33 |  |
AGFY | Agrify Corp | 0.1749 | 0.1500 | 0.1700 | 916,200 | 0.0099 |  | 6.18 |  |
AGGR | Agile Growth Corp Cl A | 10.21 | 10.20 | 10.21 | 2,300 | 0.02 |  | 0.20 |  |
AGGRU | Agile Growth Corp Units | 10.20 | 10.20 | 10.20 | 500 | 0.00 |  | 0.00 |  |
AGGRW | Agile Growth Corp WT | 0.0030 | 0.0025 | 0.0030 | 13,400 | 0.0003 |  | 11.11 |  |
AGIL | Agilethought Inc | 3.230 | 3.150 | 3.150 | 28,100 | 0.000 |  | 0.00 |  |
AGILW | Agilethought Inc WT | 0.4500 | 0.3382 | 0.3700 | 14,800 | -0.0275 |  | 6.92 |  |
AGIO | Agios Pharmaceuticals | 23.39 | 22.62 | 22.97 | 535,200 | 0.42 |  | 1.86 |  |
AGLE | Aeglea Biothera | 0.3040 | 0.2850 | 0.2900 | 301,800 | -0.0006 |  | 0.21 |  |
AGMH | Agm Group Holdings Inc Cl A | 1.920 | 1.785 | 1.920 | 5,500 | 0.090 |  | 4.92 |  |
AGNC | Agnc Investment Corp | 10.08 | 9.91 | 10.08 | 14,563,200 | 0.17 |  | 1.72 |  |
AGNCL | Agnc Investment Corp | 21.86 | 21.46 | 21.81 | 33,100 | 0.27 |  | 1.25 |  |
AGNCM | Agnc Investment Corp Cum Pfd | 20.68 | 20.27 | 20.56 | 40,900 | 0.10 |  | 0.49 |  |
AGNCN | Agnc Investment Corp | 24.19 | 23.52 | 23.52 | 167,800 | -0.41 |  | 1.71 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 21.05 | 20.17 | 20.21 | 204,700 | -0.58 |  | 2.79 |  |
AGNCP | Agnc Investment Corp | 19.92 | 19.47 | 19.51 | 153,300 | -0.07 |  | 0.36 |  |
AGNG | GX Aging Population ETF | 26.79 | 26.64 | 26.79 | 2,200 | 0.20 |  | 0.74 |  |
AGRI | Agriforce Growing Systems Ltd | 0.7000 | 0.6771 | 0.6939 | 44,300 | 0.0169 |  | 2.50 |  |
AGRIW | Agriforce Growing Systems Ltd WT | 0.1190 | 0.0720 | 0.1190 | 3,400 | -0.0155 |  | 11.52 |  |
AGRX | Agile Therapeutics Inc | 0.2340 | 0.2142 | 0.2240 | 377,100 | -0.0060 |  | 2.61 |  |
AGYS | Agilysys Inc | 82.71 | 79.61 | 82.51 | 221,100 | 2.90 |  | 3.64 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 43.60 | 43.50 | 43.53 | 55,100 | -0.02 |  | 0.05 |  |
AHCO | Adapthealth Corp Cl. A | 13.05 | 12.37 | 12.43 | 3,727,400 | -0.45 |  | 3.49 |  |
AHG | Akso Health Group ADR | 0.3857 | 0.3400 | 0.3550 | 1,200 | -0.0123 |  | 3.35 |  |
AHI | Advanced Health Intelligence Ltd ADR | 0.3811 | 0.3500 | 0.3684 | 33,600 | -0.0316 |  | 7.90 |  |
AHRN | Ahren Acquisition Corp Cl A | 10.43 | 10.41 | 10.41 | 344,700 | -0.01 |  | 0.10 |  |
AHRNU | Ahren Acquisition Corp | 10.52 | 10.45 | 10.45 | 500 | -0.04 |  | 0.38 |  |
AHRNW | Ahren Acquisition Corp WT | 0.1251 | 0.1251 | 0.1251 | 2,300 | 0.0000 |  | 0.00 |  |
AIA | Asia 50 Ishares ETF | 62.12 | 61.70 | 61.89 | 36,600 | -0.23 |  | 0.37 |  |
AIB | Aib Acquisition Corp Cl A | 10.50 | 10.50 | 10.50 | 100 | 0.00 |  | 0.00 |  |
AIBBR | Aib Acquisition Corp Right | 0.1500 | 0.1500 | 0.1500 | 500 | 0.0000 |  | 0.00 |  |
AIBBU | Aib Acquisition Corp | 10.61 | 10.40 | 10.60 | 400 | 0.02 |  | 0.19 |  |
AIH | Aesthetic Medical International Holdings | 1.280 | 1.196 | 1.230 | 3,100 | -0.030 |  | 2.38 |  |
AIHS | Senmiao Technology Ltd | 0.8950 | 0.8803 | 0.8803 | 6,800 | -0.0027 |  | 0.31 |  |
AIMAU | Aimfinity Investment Corp. I | 10.19 | 10.19 | 10.19 | 1,300 | -0.02 |  | 0.20 |  |
AIMAW | Aimfinity Investment Corp I WT | 0.0988 | 0.0447 | 0.0720 | 8,000 | 0.0313 |  | 76.90 |  |
AIMBU | Aimfinity Investment Corp. I Sub | 10.35 | 10.35 | 10.35 | 4,300 | 0.03 |  | 0.28 |  |
AIMC | Altra Indtl Mtn | 62.01 | 61.98 | 61.98 | 1,844,100 | -0.01 |  | 0.02 |  |
AIMD | Ainos Inc | 0.8900 | 0.8400 | 0.8702 | 32,200 | 0.0028 |  | 0.32 |  |
AIMDW | Ainos WT | 0.3030 | 0.3030 | 0.3030 | 300 | -0.0092 |  | 2.95 |  |
AIP | Arteris Inc | 4.330 | 3.960 | 4.230 | 327,500 | 0.140 |  | 3.42 |  |
AIQ | GX Artificial Intelligence & Tech ETF | 24.64 | 24.24 | 24.59 | 58,800 | 0.35 |  | 1.44 |  |
AIRG | Airgain Inc | 5.488 | 5.140 | 5.370 | 11,700 | 0.090 |  | 1.71 |  |
AIRR | Rba American Industrial Renaissance ETF | 48.07 | 47.64 | 48.02 | 49,100 | 0.64 |  | 1.34 |  |
AIRS | Airsculpt Technologies Inc | 5.060 | 4.730 | 5.040 | 189,300 | 0.070 |  | 1.41 |  |
AIRT | Air T Inc | 25.25 | 21.14 | 25.05 | 21,600 | 3.03 |  | 13.76 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 21.61 | 21.51 | 21.53 | 800 | -0.47 |  | 2.14 |  |
AIXI | Xiao-I Corporation ADR | 7.100 | 5.600 | 6.920 | 1,711,100 | 1.370 |  | 24.68 |  |
AKAM | Akamai Technologies | 78.40 | 76.76 | 78.30 | 1,406,400 | 1.75 |  | 2.29 |  |
AKAN | Akanda Corp | 1.0200 | 0.9500 | 0.9703 | 48,600 | 0.0006 |  | 0.06 |  |
AKBA | Akebia Therapeutics | 0.5800 | 0.5420 | 0.5604 | 1,094,600 | -0.0028 |  | 0.50 |  |
AKLI | Akili Inc | 1.600 | 1.526 | 1.600 | 6,500 | 0.030 |  | 1.91 |  |
AKRO | Akero Therapeutics Inc | 38.99 | 37.37 | 38.26 | 996,600 | 0.46 |  | 1.22 |  |
AKTS | Akoustis Technologies Inc | 3.120 | 2.950 | 3.080 | 439,800 | 0.090 |  | 3.01 |  |
AKTX | Akari Therapeutics ADR | 0.1820 | 0.1415 | 0.1817 | 1,504,800 | 0.0317 |  | 21.13 |  |
AKU | Akumin Inc | 0.7000 | 0.6500 | 0.6800 | 66,500 | -0.0193 |  | 2.76 |  |
AKYA | Akoya Biosciences Inc | 8.450 | 8.140 | 8.180 | 75,400 | 0.050 |  | 0.62 |  |
ALAR | Alarum Technologies Ltd ADR | 1.845 | 1.650 | 1.760 | 9,700 | 0.012 |  | 0.66 |  |
ALBT | Avalon Globocare | 2.030 | 1.930 | 1.980 | 15,400 | 0.040 |  | 2.06 |  |
ALCO | Alico Inc | 24.29 | 23.87 | 24.20 | 42,400 | 0.14 |  | 0.58 |  |
ALDX | Aldeyra Therapeu | 10.030 | 9.345 | 9.930 | 1,671,400 | 0.430 |  | 4.53 |  |
ALEC | Alector Inc | 6.290 | 6.060 | 6.190 | 564,500 | 0.110 |  | 1.81 |  |
ALGM | Allegro Microsystems Inc | 48.15 | 47.28 | 47.99 | 969,700 | 0.61 |  | 1.29 |  |
ALGN | Align Technology | 335.2 | 315.0 | 334.1 | 1,215,200 | 22.3 |  | 7.15 |  |
ALGS | Aligos Therapeutics Inc | 1.1275 | 0.8740 | 0.8740 | 599,200 | -0.1660 |  | 15.96 |  |
ALGT | Allegiant Travel Com | 92.54 | 89.32 | 91.98 | 143,100 | 2.67 |  | 2.99 |  |
ALHC | Alignment Healthcare Inc | 6.425 | 6.200 | 6.360 | 1,071,000 | 0.130 |  | 2.09 |  |
ALIM | Alimera Sciences Inc | 2.220 | 1.852 | 2.100 | 74,200 | 0.320 |  | 17.98 |  |
ALKS | Alkermes Plc | 28.27 | 27.74 | 28.19 | 1,400,400 | 0.37 |  | 1.33 |  |
ALKT | Alkami Technology Inc | 12.71 | 12.07 | 12.66 | 231,800 | 0.58 |  | 4.80 |  |
ALLK | Allakos Inc | 4.505 | 4.280 | 4.450 | 1,876,200 | 0.150 |  | 3.49 |  |
ALLO | Allogene Therapeutics Inc | 5.110 | 4.840 | 4.940 | 1,940,900 | -0.030 |  | 0.60 |  |
ALLR | Allarity Therapeutics Inc | 1.790 | 1.650 | 1.680 | 127,300 | -0.080 |  | 4.55 |  |
ALLT | Allot Communications | 2.770 | 2.680 | 2.690 | 67,400 | -0.070 |  | 2.54 |  |
ALNY | Alnylam Pharmaceuticals | 200.9 | 195.5 | 200.3 | 1,155,900 | 5.2 |  | 2.67 |  |
ALOR | Alsp Orchid Acquisition Corp I | 10.35 | 10.32 | 10.32 | 3,800 | -0.01 |  | 0.10 |  |
ALORU | Alsp Orchid Acquisition Corp I | 10.35 | 10.35 | 10.35 | 100 | 0.00 |  | 0.00 |  |
ALORW | Alsp Orchid Acquisition Corp I WT | 0.0500 | 0.0500 | 0.0500 | 5,500 | 0.0000 |  | 0.00 |  |
ALOT | Astronova Inc | 14.59 | 13.75 | 14.01 | 25,300 | 0.10 |  | 0.68 |  |
ALPA | Alpha Healthcare Acquisition III Cl A | 10.25 | 10.15 | 10.15 | 18,600 | -0.05 |  | 0.49 |  |
ALPAU | Alpha Healthcare Acquisition Corp III | 10.31 | 10.18 | 10.18 | 700 | -0.04 |  | 0.39 |  |
ALPAW | Alpha Healthcare Acquisition Corp III WT | 0.1990 | 0.1306 | 0.1630 | 5,800 | -0.0370 |  | 18.50 |  |
ALPN | Alpine Immune Sciences Inc | 7.820 | 7.360 | 7.720 | 126,600 | 0.225 |  | 3.00 |  |
ALPP | Alpine 4 Holdings Inc Cl A | 0.5149 | 0.4701 | 0.5100 | 482,300 | -0.0102 |  | 1.96 |  |
ALPS | Alpine Summit Energy Partners Cl A | 0.6429 | 0.5200 | 0.5300 | 507,900 | -0.1000 |  | 15.87 |  |
ALR | Alerislife Inc | 1.320 | 1.303 | 1.320 | 111,900 | 0.010 |  | 0.76 |  |
ALRM | Alarm.com | 50.42 | 48.96 | 50.28 | 295,900 | 1.52 |  | 3.12 |  |
ALRN | Aileron Therapeutics Inc | 1.280 | 1.240 | 1.240 | 36,000 | -0.020 |  | 1.59 |  |
ALRS | Alerus Financial Corp | 16.29 | 15.31 | 16.05 | 76,200 | 0.42 |  | 2.69 |  |
ALSA | Alpha Star Acquisition Corp | 10.49 | 10.49 | 10.49 | 100 | 0.02 |  | 0.19 |  |
ALSAR | Alpha Star Acquisition Corp | 0.1100 | 0.1100 | 0.1100 | 1,100 | -0.0110 |  | 9.09 |  |
ALSAU | Alpha Star Acquisition Corp Units | 10.57 | 10.57 | 10.57 | 100 | 0.06 |  | 0.57 |  |
ALSAW | Alpha Star Acquisition Corp WT | 0.0138 | 0.0138 | 0.0138 | 4,900 | -0.0027 |  | 16.36 |  |
ALT | Altimmune Inc | 4.400 | 4.070 | 4.220 | 4,137,000 | 0.000 |  | 0.00 |  |
ALTI | Alvarium Tiedmann Hldgs Inc | 12.71 | 12.29 | 12.54 | 35,800 | -0.11 |  | 0.87 |  |
ALTIW | Alvarium Tiedmann Hldgs Inc WT | 1.250 | 1.140 | 1.163 | 8,400 | -0.082 |  | 6.58 |  |
ALTO | Alto Ingredients Inc | 1.520 | 1.475 | 1.500 | 663,000 | 0.020 |  | 1.35 |  |
ALTR | Altair Engineering Inc Cl A | 72.51 | 71.11 | 72.11 | 442,600 | 1.31 |  | 1.85 |  |
ALTU | Altitude Acquisition Corp Cl A | 10.19 | 10.15 | 10.18 | 24,200 | 0.05 |  | 0.49 |  |
ALTUU | Altitude Acquisition Corp | 10.21 | 9.77 | 10.10 | 6,200 | 0.02 |  | 0.20 |  |
ALTUW | Altitude Acquisition Corp WT | 0.0512 | 0.0512 | 0.0512 | 500 | -0.0001 |  | 0.19 |  |
ALTY | GX Superdividend Alternatives ETF | 11.34 | 11.28 | 11.34 | 1,800 | 0.03 |  | 0.27 |  |
ALVO | Alvotech | 13.44 | 12.83 | 12.90 | 297,300 | -0.08 |  | 0.62 |  |
ALVOW | Alvotech WT | 2.380 | 2.340 | 2.370 | 36,500 | 0.120 |  | 5.33 |  |
ALVR | Allovir Inc | 4.300 | 3.880 | 3.940 | 442,300 | -0.050 |  | 1.25 |  |
ALXO | Alx Oncology Holdings Inc | 4.700 | 4.493 | 4.520 | 168,300 | -0.040 |  | 0.88 |  |
ALYA | Alithya Group Inc Cl A | 2.027 | 2.000 | 2.020 | 4,200 | -0.020 |  | 0.98 |  |
ALZN | Alzamend Neuro Inc | 0.4435 | 0.4075 | 0.4250 | 143,600 | -0.0048 |  | 1.12 |  |
AMAL | Amalgamated Financial Corp | 17.95 | 17.30 | 17.69 | 395,200 | 0.03 |  | 0.17 |  |
AMAM | Ambrx Biopharma Inc ADR | 9.183 | 8.750 | 8.920 | 280,300 | -0.040 |  | 0.45 |  |
AMAO | American Acquisition Opportunity Cl A | 10.20 | 10.16 | 10.16 | 200 | 0.01 |  | 0.10 |  |
AMAOU | American Acquisition Opportunity Inc | 10.000 | 10.000 | 10.000 | 1,100 | -0.240 |  | 2.34 |  |
AMAOW | American Acquisition Opportunity Inc WT | 0.0300 | 0.0300 | 0.0300 | 200 | -0.0090 |  | 23.08 |  |
AMAT | Applied Materials | 123.5 | 121.0 | 122.8 | 5,016,500 | 0.7 |  | 0.59 |  |
AMBA | Ambarella Inc | 77.57 | 75.47 | 77.42 | 430,200 | 0.81 |  | 1.06 |  |
AMCX | AMC Networks Cl A | 17.62 | 17.02 | 17.58 | 333,000 | 0.63 |  | 3.72 |  |
AMD | Adv Micro Devices | 98.36 | 95.27 | 98.01 | 55,861,000 | 0.13 |  | 0.13 |  |
AMED | Amedisys Inc | 74.00 | 72.36 | 73.55 | 372,100 | 1.66 |  | 2.31 |  |
AMEH | Apollo Medical Holdings Inc | 36.87 | 36.01 | 36.47 | 191,200 | 0.69 |  | 1.93 |  |
AMGN | Amgen Inc | 242.4 | 239.2 | 241.8 | 2,762,500 | 0.3 |  | 0.10 |  |
AMID | Argent Mid Cap ETF | 24.56 | 24.56 | 24.56 | 100 | 0.44 |  | 1.82 |  |
AMKR | Amkor Technology | 26.10 | 25.67 | 26.02 | 678,800 | 0.14 |  | 0.54 |  |
AMLI | American Lithium Corp | 2.315 | 2.210 | 2.310 | 391,700 | 0.010 |  | 0.43 |  |
AMLX | Amylyx Pharmaceuticals Inc | 29.60 | 27.89 | 29.34 | 1,588,100 | 1.63 |  | 5.88 |  |
AMNB | American Natl Bksh | 31.90 | 30.50 | 31.70 | 46,000 | 0.71 |  | 2.29 |  |
AMOT | Allied Motion Tech | 38.92 | 38.18 | 38.65 | 118,700 | 0.76 |  | 2.01 |  |
AMPG | Amplitech Group | 2.800 | 2.533 | 2.760 | 73,700 | 0.260 |  | 10.40 |  |
AMPGW | Amplitech Group Inc WT | 0.4250 | 0.3725 | 0.3950 | 1,100 | 0.0005 |  | 0.13 |  |
AMPH | Amphastar Pharma | 38.18 | 37.19 | 37.50 | 322,700 | -0.17 |  | 0.45 |  |
AMPL | Amplitude Inc Cl A | 12.57 | 11.92 | 12.44 | 615,900 | 0.57 |  | 4.80 |  |
AMRK | A-Mark Precious Meta | 35.33 | 34.29 | 34.65 | 218,400 | -0.12 |  | 0.35 |  |
AMRN | Amarin Corp ADR | 1.550 | 1.415 | 1.500 | 4,747,700 | -0.040 |  | 2.60 |  |
AMRS | Amyris Inc | 1.370 | 1.320 | 1.360 | 2,016,100 | 0.000 |  | 0.00 |  |
AMSC | Amer Superconductor | 4.970 | 4.780 | 4.910 | 122,800 | 0.140 |  | 2.94 |  |
AMSF | Amerisafe Inc | 49.96 | 48.79 | 48.95 | 114,500 | 0.10 |  | 0.20 |  |
AMST | Amesite Inc | 2.700 | 2.280 | 2.610 | 303,000 | 0.300 |  | 12.99 |  |
AMSWA | Amer Software Inc | 12.64 | 12.33 | 12.61 | 243,200 | 0.33 |  | 2.69 |  |
AMTB | Mercantil Bank Holding Cl A | 21.89 | 21.16 | 21.76 | 449,900 | 0.46 |  | 2.16 |  |
AMTI | Applied Molecular Transport Inc | 0.3780 | 0.3051 | 0.3200 | 261,300 | -0.0150 |  | 4.48 |  |
AMTX | Aemetis Inc | 2.380 | 2.140 | 2.320 | 1,016,900 | 0.170 |  | 7.91 |  |
AMV | Atlis Motor Vehicles Inc Cl A | 0.5979 | 0.5500 | 0.5766 | 1,152,700 | -0.0104 |  | 1.77 |  |
AMWD | Amer Woodmark Cp | 52.34 | 50.42 | 52.07 | 142,300 | 1.97 |  | 3.93 |  |
AMYT | Amryt Pharma Plc ADR | 14.58 | 14.56 | 14.58 | 225,400 | 0.02 |  | 0.14 |  |
AMZD | Daily Amzn -1X ETF Direxion | 27.52 | 27.22 | 27.22 | 21,400 | -0.32 |  | 1.16 |  |
AMZN | Amazon.com Inc | 103.5 | 102.0 | 103.3 | 56,750,300 | 1.3 |  | 1.26 |  |
AMZU | Daily Amzn 1.5X ETF | 17.02 | 16.68 | 16.98 | 87,400 | 0.27 |  | 1.62 |  |
ANAB | Anaptysbio Inc | 22.08 | 20.51 | 21.76 | 244,500 | 0.60 |  | 2.84 |  |
ANDE | Andersons Inc | 41.64 | 40.75 | 41.32 | 317,300 | 0.51 |  | 1.25 |  |
ANEB | Anebulo Pharmaceuticals Inc | 2.980 | 2.630 | 2.900 | 5,000 | 0.040 |  | 1.40 |  |
ANGH | Anghami Inc | 1.789 | 1.650 | 1.660 | 1,900 | -0.090 |  | 5.14 |  |
ANGHW | Anghami Inc WT | 0.1000 | 0.0770 | 0.0777 | 31,100 | 0.0121 |  | 18.45 |  |
ANGI | Angi Inc | 2.270 | 2.140 | 2.270 | 354,600 | 0.080 |  | 3.65 |  |
ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.05 | 27.78 | 28.02 | 2,724,000 | 0.34 |  | 1.23 |  |
ANGN | Angion Biomedica Corp | 0.5800 | 0.5200 | 0.5800 | 121,700 | 0.0401 |  | 7.43 |  |
ANGO | Angiodynamics Inc | 10.84 | 9.01 | 10.34 | 1,355,000 | 1.24 |  | 13.63 |  |
ANIK | Anika Therapeutics | 28.93 | 28.07 | 28.72 | 87,100 | 0.81 |  | 2.90 |  |
ANIP | ANI Pharma Inc | 40.10 | 39.05 | 39.72 | 78,500 | 0.19 |  | 0.48 |  |
ANIX | Anixa Biosciences Inc | 4.400 | 4.240 | 4.300 | 25,700 | -0.080 |  | 1.83 |  |
ANNX | Annexon Inc | 3.930 | 3.810 | 3.850 | 182,600 | 0.000 |  | 0.00 |  |
ANPC | Anpac Bio-Medical Science ADR | 5.110 | 3.500 | 4.240 | 79,600 | -1.260 |  | 22.91 |  |
ANSS | Ansys Inc | 333.9 | 327.0 | 332.8 | 726,800 | 6.8 |  | 2.07 |  |
ANTE | Airnet Technology Inc ADR | 1.660 | 1.586 | 1.640 | 15,200 | 0.100 |  | 6.49 |  |
ANTX | An2 Therapeutics Inc | 9.980 | 9.130 | 9.870 | 25,400 | 0.240 |  | 2.49 |  |
ANY | Sphere 3D Corp | 0.3650 | 0.3310 | 0.3514 | 464,300 | 0.0092 |  | 2.69 |  |
ANZU | Anzu Special Acquisition Corp I Cl A | 10.05 | 10.02 | 10.05 | 3,000 | 0.06 |  | 0.60 |  |
ANZUU | Anzu Special Acquisition Corp I Units | 10.020 | 9.980 | 9.980 | 200 | 0.040 |  | 0.40 |  |
ANZUW | Anzu Special Acquisition Corp I WT | 0.0400 | 0.0310 | 0.0376 | 71,600 | 0.0058 |  | 18.24 |  |
AOGO | Arogo Capital Acquisition Corp Cl A | 10.44 | 10.41 | 10.44 | 8,100 | 0.01 |  | 0.10 |  |
AOGOU | Arogo Capital Acquisition Corp | 10.50 | 10.39 | 10.39 | 2,300 | 0.09 |  | 0.87 |  |
AOGOW | Arogo Capital Acquisition Corp WT | 0.0600 | 0.0600 | 0.0600 | 100 | 0.0100 |  | 20.00 |  |
AOSL | Alpha and Omega Semi | 27.26 | 26.60 | 26.95 | 176,200 | 0.23 |  | 0.86 |  |
AOTG | Aot Growth and Innovation ETF | 26.82 | 26.82 | 26.82 | 100 | 0.61 |  | 2.33 |  |
AOUT | American Outdoor Brands Inc | 9.940 | 9.590 | 9.840 | 69,600 | 0.240 |  | 2.50 |  |
APA | Apa Corp | 36.09 | 35.40 | 36.06 | 6,416,300 | 0.68 |  | 1.92 |  |
APAC | Stonebridge Acquisition Corp Cl A | 10.52 | 10.52 | 10.52 | 1,100 | -0.02 |  | 0.19 |  |
APACU | Stonebridge Acquisition Corp | 10.12 | 10.12 | 10.12 | 200 | -0.31 |  | 2.97 |  |
APACW | Stonebridge Acquisition Corp WT | 0.0925 | 0.0915 | 0.0923 | 1,000 | -0.0002 |  | 0.22 |  |
APCX | Apptech Corp | 1.580 | 1.400 | 1.490 | 45,700 | 0.130 |  | 9.56 |  |
APCXW | Apptech Payments Corp WT | 0.4148 | 0.2504 | 0.2854 | 6,500 | -0.0346 |  | 10.81 |  |
APDN | Applied Dna Scns | 1.150 | 1.120 | 1.130 | 61,300 | -0.020 |  | 1.74 |  |
APEI | American Public Education | 5.460 | 4.990 | 5.420 | 310,200 | 0.520 |  | 10.61 |  |
APEN | Apollo Endosurgery Inc | 9.950 | 9.920 | 9.920 | 901,100 | 0.000 |  | 0.00 |  |
APGN | Apexigen Inc | 0.5100 | 0.4600 | 0.4870 | 41,600 | 0.0028 |  | 0.58 |  |
APGNW | Apexigen Inc WT | 0.0699 | 0.0567 | 0.0695 | 2,100 | 0.0247 |  | 55.13 |  |
API | Agora Inc Ads | 3.735 | 3.474 | 3.620 | 668,900 | 0.070 |  | 1.97 |  |
APLD | Applied Digital Corp | 2.255 | 2.190 | 2.240 | 577,400 | 0.050 |  | 2.28 |  |
APLM | Apollomics Inc | 30.30 | 20.24 | 24.20 | 258,300 | -5.20 |  | 17.69 |  |
APLMW | Apollomics Inc WT | 0.1300 | 0.1000 | 0.1056 | 195,100 | -0.0146 |  | 12.15 |  |
APLS | Apellis Pharmaceuticals Inc | 67.37 | 65.81 | 65.96 | 1,315,100 | -0.06 |  | 0.09 |  |
APLT | Applied Therapeutics Inc | 0.8480 | 0.7571 | 0.8111 | 202,100 | 0.0067 |  | 0.83 |  |
APM | Aptorum Group Ltd Cl A | 3.125 | 2.580 | 2.683 | 3,300 | -0.061 |  | 2.24 |  |
APMI | Axonprime Infrastructure Acquisition | 10.13 | 10.11 | 10.11 | 72,200 | 0.01 |  | 0.10 |  |
APMIU | Axonprime Infrastructure Acquisition | 10.14 | 10.14 | 10.14 | 100 | 0.01 |  | 0.10 |  |
APMIW | Axonprime Infrastructure Acquisition | 0.1951 | 0.1315 | 0.1588 | 11,000 | 0.0268 |  | 20.30 |  |
APOG | Apogee Entrpr Inc | 43.58 | 42.48 | 43.25 | 376,200 | 1.02 |  | 2.42 |  |
APP | Applovin Corp Cl A | 15.88 | 15.07 | 15.75 | 2,517,900 | 0.75 |  | 5.00 |  |
APPF | Appfolio Cl A | 126.7 | 123.0 | 124.5 | 166,700 | 1.2 |  | 0.95 |  |
APPH | Appharvest Inc | 0.6299 | 0.5915 | 0.6123 | 1,899,100 | 0.0001 |  | 0.02 |  |
APPHW | Appharvest Inc WT | 0.1020 | 0.0900 | 0.0900 | 25,700 | 0.0000 |  | 0.00 |  |
APPN | Appian Corp Cl A | 45.00 | 42.58 | 44.38 | 364,800 | 2.07 |  | 4.89 |  |
APPS | Digital Turbine | 12.48 | 12.17 | 12.36 | 1,673,200 | 0.25 |  | 2.06 |  |
APRE | Aprea Therapeutics Inc | 4.680 | 4.440 | 4.440 | 4,900 | -0.161 |  | 3.50 |  |
APTM | Alpha Partners Technology Merger Cl A | 10.43 | 10.24 | 10.24 | 200 | -0.16 |  | 1.54 |  |
APTMU | Alpha Partners Technology Merger Corp | 10.30 | 10.25 | 10.25 | 800 | 0.03 |  | 0.29 |  |
APTMW | Alpha Partners Technology Merger Corp WT | 0.1101 | 0.1100 | 0.1101 | 13,700 | 0.0000 |  | 0.00 |  |
APTO | Aptose Bioscns | 0.6550 | 0.6220 | 0.6400 | 152,000 | 0.0062 |  | 0.98 |  |
APTX | Aptinyx Inc | 0.1311 | 0.1208 | 0.1248 | 5,780,100 | -0.0087 |  | 6.52 |  |
APVO | Aptevo Therapeutics Inc | 2.090 | 1.990 | 2.035 | 51,000 | -0.005 |  | 0.25 |  |
APWC | Asia Pacific Wire & Cable | 1.440 | 1.420 | 1.423 | 700 | 0.003 |  | 0.19 |  |
APXI | Apx Acquisition Corp I Cl A | 10.52 | 10.52 | 10.52 | 100 | 0.00 |  | 0.00 |  |
APXIU | Apx Acquisition Corp I | 10.55 | 10.55 | 10.55 | 100 | 0.03 |  | 0.29 |  |
APXIW | Apx Acquisition Corp I WT | 0.0788 | 0.0580 | 0.0580 | 200 | -0.0302 |  | 34.24 |  |
APYX | Apyx Medical Corp | 2.900 | 2.750 | 2.880 | 122,400 | 0.160 |  | 5.88 |  |
AQB | Aquabounty Technologies Inc | 0.6300 | 0.5862 | 0.5948 | 212,800 | -0.0152 |  | 2.49 |  |
AQMS | Aqua Metals Inc | 1.0900 | 1.0000 | 1.0000 | 604,100 | -0.1000 |  | 9.09 |  |
AQST | Aquestive Therapeutics Inc | 1.220 | 1.100 | 1.140 | 518,400 | -0.010 |  | 0.87 |  |
AQU | Aquaron Acquisition Corp | 10.34 | 10.34 | 10.34 | 300 | -0.24 |  | 2.27 |  |
AQUNR | Aquaron Acquisition Corp Rights | 0.4690 | 0.2076 | 0.3221 | 13,600 | 0.0121 |  | 3.90 |  |
AQUNU | Aquaron Acquisition Corp | 10.65 | 10.65 | 10.65 | 600 | 0.00 |  | 0.00 |  |
AQWA | GX Clean Water ETF | 14.59 | 14.49 | 14.59 | 900 | 0.17 |  | 1.18 |  |
ARAV | Aravive Inc | 2.120 | 1.920 | 2.000 | 287,200 | -0.070 |  | 3.38 |  |
ARAY | Accuray Inc | 2.980 | 2.920 | 2.970 | 222,000 | 0.060 |  | 2.06 |  |
ARBE | Arbe Robotics Ltd | 3.360 | 3.180 | 3.190 | 243,500 | -0.110 |  | 3.33 |  |
ARBEW | Arbe Robotics Ltd WT | 0.4674 | 0.3030 | 0.3602 | 26,300 | 0.0102 |  | 2.91 |  |
ARBG | Aequi Acquisition Corp | 10.10 | 10.00 | 10.10 | 6,900 | 0.10 |  | 1.00 |  |
ARBGU | Aequi Acquisition Corp | 10.020 | 10.000 | 10.000 | 600 | 0.000 |  | 0.00 |  |
ARBGW | Aequi Acquisition Corp WT | 0.1000 | 0.0988 | 0.1000 | 2,200 | 0.0047 |  | 4.93 |  |
ARBK | Argo Blockchain Plc ADR | 1.670 | 1.560 | 1.670 | 73,100 | 0.030 |  | 1.83 |  |
ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 6.690 | 6.000 | 6.690 | 14,300 | 0.690 |  | 11.50 |  |
ARCB | Arcbest Corp | 92.87 | 90.67 | 92.42 | 236,300 | 1.70 |  | 1.87 |  |
ARCC | Ares Capital Corp | 18.47 | 18.20 | 18.28 | 4,192,700 | 0.11 |  | 0.58 |  |
ARCE | Arco Platform Ltd Cl A | 13.46 | 10.93 | 10.96 | 290,000 | -1.42 |  | 11.47 |  |
ARCT | Arcturus Therapeutics Ltd | 24.24 | 20.52 | 23.97 | 1,069,500 | 3.33 |  | 16.13 |  |
ARDS | Aridis Pharmaceuticals Inc | 0.3390 | 0.3001 | 0.3141 | 519,700 | -0.0292 |  | 8.51 |  |
ARDX | Ardelyx Inc | 4.940 | 4.615 | 4.790 | 7,697,500 | 0.200 |  | 4.36 |  |
AREB | American Rebel Holdings | 0.1501 | 0.1289 | 0.1421 | 546,000 | -0.0129 |  | 8.32 |  |
AREBW | American Rebel Holdings Inc WT | 0.0316 | 0.0310 | 0.0310 | 7,000 | 0.0012 |  | 4.03 |  |
AREC | American Resources Corp | 1.576 | 1.440 | 1.500 | 424,600 | 0.090 |  | 6.38 |  |
ARGX | Argenx Se ADR | 372.6 | 368.3 | 372.6 | 174,300 | 2.8 |  | 0.74 |  |
ARHS | Arhaus Inc Cl A | 8.330 | 8.060 | 8.290 | 1,426,800 | 0.240 |  | 2.98 |  |
ARIZ | Arisz Acquisition Corp | 10.30 | 10.30 | 10.30 | 100 | -0.04 |  | 0.39 |  |
ARIZR | Arisz Acquisition Corp Right | 0.0655 | 0.0655 | 0.0655 | 100 | -0.0245 |  | 27.22 |  |
ARIZU | Arisz Acquisition Corp | 10.80 | 10.80 | 10.80 | 100 | 0.45 |  | 4.35 |  |
ARIZW | Arisz Acquisition Corp WT | 0.0372 | 0.0289 | 0.0327 | 1,900 | 0.0147 |  | 81.67 |  |
ARKO | Arko Corp | 8.520 | 8.350 | 8.490 | 254,000 | 0.170 |  | 2.04 |  |
ARKOW | Arko Corp WT | 1.500 | 1.490 | 1.492 | 1,900 | -0.030 |  | 1.95 |  |
ARKR | Ark Restaurants Cp | 17.67 | 17.25 | 17.67 | 5,200 | 0.00 |  | 0.00 |  |
ARLP | Alliance Resource Pt | 20.39 | 20.12 | 20.17 | 348,000 | -0.10 |  | 0.49 |  |
AROW | Arrow Financial Corp | 25.03 | 24.35 | 24.91 | 90,500 | 0.48 |  | 1.96 |  |
ARQQ | Arqit Quantum Inc | 1.470 | 1.340 | 1.400 | 2,177,700 | 0.090 |  | 6.87 |  |
ARQQW | Arqit Quantum Inc WT | 0.3831 | 0.2829 | 0.3698 | 24,200 | -0.0002 |  | 0.05 |  |
ARQT | Arcutis Biotherapeutics Inc | 11.27 | 10.89 | 11.00 | 969,800 | 0.10 |  | 0.92 |  |
ARRW | Arrowroot Acquisition Corp Cl A | 10.26 | 10.22 | 10.22 | 5,100 | -0.03 |  | 0.29 |  |
ARRWU | Arrowroot Acquisition Corp | 10.32 | 10.32 | 10.32 | 700 | 0.04 |  | 0.39 |  |
ARRWW | Arrowroot Acquisition Corp WT | 0.1201 | 0.1201 | 0.1201 | 2,000 | 0.0000 |  | 0.00 |  |
ARRY | Array Technologies Inc | 21.99 | 20.18 | 21.88 | 5,924,200 | 1.70 |  | 8.42 |  |
ARTE | Artemis Strategic Investment Corp Cl A | 10.34 | 10.34 | 10.34 | 26,200 | 0.00 |  | 0.00 |  |
ARTEU | Artemis Strategic Investment Corp | 10.43 | 10.39 | 10.39 | 1,900 | 0.00 |  | 0.00 |  |
ARTEW | Artemis Strategic Investment Corp WT | 0.0700 | 0.0450 | 0.0600 | 13,600 | 0.0100 |  | 20.00 |  |
ARTL | Artelo Biosciences Inc | 2.350 | 2.080 | 2.320 | 29,200 | 0.170 |  | 7.91 |  |
ARTLW | Artelo Biosciences Inc WT | 0.0989 | 0.0586 | 0.0698 | 13,500 | 0.0193 |  | 38.22 |  |
ARTNA | Artesian Res Cp A | 55.45 | 54.27 | 55.36 | 60,500 | 0.78 |  | 1.43 |  |
ARTW | Art S Way MFG Company | 2.041 | 1.970 | 1.970 | 8,000 | -0.020 |  | 1.01 |  |
ARVL | Arrival | 0.1400 | 0.1300 | 0.1340 | 15,512,300 | -0.0031 |  | 2.26 |  |
ARVN | Arvinas Inc | 27.79 | 26.51 | 27.32 | 554,400 | 0.51 |  | 1.90 |  |
ARVR | FT Indxx Metaverse ETF | 29.40 | 29.40 | 29.40 | 100 | 0.30 |  | 1.03 |  |
ARWR | Arrowhead Pharma | 25.56 | 24.43 | 25.40 | 1,184,400 | 0.97 |  | 3.97 |  |
ARYD | Arya Sciences Acquisition Corp IV Cl A | 10.35 | 10.35 | 10.35 | 2,000 | 0.00 |  | 0.00 |  |
ARYE | Arya Sciences Acquisition Corp V Cl A | 10.23 | 10.22 | 10.23 | 545,000 | 0.01 |  | 0.10 |  |
ASCA | A Spac I Acquisition Corp Cl A | 10.50 | 10.50 | 10.50 | 2,100 | 0.00 |  | 0.00 |  |
ASCAR | A Spac I Acquisition Corp Right | 0.1850 | 0.1600 | 0.1850 | 600 | 0.0350 |  | 23.33 |  |
ASCAU | A Spac I Acquisition Corp Units | 11.11 | 11.00 | 11.11 | 1,200 | 0.21 |  | 1.88 |  |
ASCAW | A Spac I Acquisition Corp WT | 0.0625 | 0.0600 | 0.0600 | 5,200 | -0.0026 |  | 4.15 |  |
ASCB | A Spac II Acquisition Corp Cl A | 10.39 | 10.38 | 10.39 | 9,300 | 0.01 |  | 0.10 |  |
ASCBR | A Spac II Acquisition Corp Right | 0.0975 | 0.0975 | 0.0975 | 700 | 0.0123 |  | 14.44 |  |
ASCBU | A Spac II Acquisition Corp | 10.52 | 10.52 | 10.52 | 300 | 0.10 |  | 0.96 |  |
ASCBW | A Spac II Acquisition Corp WT | 0.0375 | 0.0374 | 0.0374 | 8,000 | 0.0074 |  | 24.67 |  |
ASET | Flexshares Real Assets Allocation Index | 30.25 | 29.95 | 30.25 | 10,000 | 0.21 |  | 0.69 |  |
ASLE | Aersale Corp | 17.28 | 16.42 | 17.22 | 352,000 | 0.13 |  | 0.76 |  |
ASLN | Aslan Pharmaceuticals Ltd ADR | 2.980 | 2.820 | 2.880 | 8,000 | 0.090 |  | 3.23 |  |
ASMB | Assembly Biosciences | 0.9000 | 0.8010 | 0.8404 | 252,700 | 0.0404 |  | 5.05 |  |
ASML | Asml Holdings NY Reg ADR | 683.2 | 673.6 | 680.7 | 681,600 | 4.0 |  | 0.60 |  |
ASND | Ascendis Pharma ADR | 109.3 | 106.2 | 107.2 | 345,300 | -1.3 |  | 1.23 |  |
ASNS | Actelis Networks Inc | 0.3700 | 0.3101 | 0.3204 | 12,200 | -0.0073 |  | 2.23 |  |
ASO | Academy Sports and Outdoors Inc | 65.32 | 63.24 | 65.25 | 1,646,600 | 2.40 |  | 3.82 |  |
ASPAW | Abri Spac I Inc WT | 0.0854 | 0.0824 | 0.0824 | 300 | 0.0176 |  | 27.16 |  |
ASPI | Asp Isotopes Inc | 1.0500 | 0.8050 | 0.8538 | 42,200 | -0.0362 |  | 4.07 |  |
ASPS | Altisource Portfolio | 4.770 | 4.500 | 4.600 | 70,200 | -0.060 |  | 1.29 |  |
ASPU | Aspen Group Inc | 0.1300 | 0.1058 | 0.1058 | 1,460,900 | -0.0197 |  | 15.70 |  |
ASRT | Assertio Therapeutics Inc | 6.520 | 6.290 | 6.370 | 2,436,700 | -0.040 |  | 0.62 |  |
ASRV | Ameriserv Financial | 3.280 | 3.050 | 3.050 | 23,300 | -0.210 |  | 6.44 |  |
ASST | Asset Entities Inc Cl B | 1.430 | 1.240 | 1.300 | 58,900 | -0.150 |  | 10.34 |  |
ASTC | Astrotech Corp | 10.98 | 10.66 | 10.66 | 2,600 | -0.24 |  | 2.20 |  |
ASTE | Astec Inds Inc | 41.53 | 40.63 | 41.25 | 113,300 | 0.75 |  | 1.85 |  |
ASTI | Ascent Solar Technologies | 0.3949 | 0.3680 | 0.3700 | 161,300 | -0.0300 |  | 7.50 |  |
ASTL | Algoma Steel Group Inc | 8.270 | 7.770 | 8.080 | 953,700 | 0.340 |  | 4.39 |  |
ASTLW | Algoma Steel Group Inc WT | 1.860 | 1.700 | 1.750 | 109,100 | 0.050 |  | 2.94 |  |
ASTR | Astra Space Inc Cl. A | 0.4500 | 0.4210 | 0.4250 | 2,053,100 | -0.0600 |  | 12.37 |  |
ASTS | Ast Spacemobile Inc | 5.549 | 4.641 | 5.080 | 8,363,200 | -1.340 |  | 20.87 |  |
ASTSW | Ast Spacemobile Inc WT | 1.850 | 1.400 | 1.650 | 192,900 | -0.470 |  | 22.17 |  |
ASUR | Asure Software | 14.62 | 14.32 | 14.50 | 752,500 | 0.15 |  | 1.05 |  |
ASYS | Amtech Systems Inc | 9.630 | 8.880 | 9.540 | 20,500 | 0.340 |  | 3.70 |  |
ATAI | Atai Life Sciences N.V. | 1.880 | 1.700 | 1.810 | 4,340,100 | 0.210 |  | 13.13 |  |
ATAK | Aurora Technology Acquisition Corp Cl A | 10.37 | 10.37 | 10.37 | 4,300 | 0.01 |  | 0.10 |  |
ATAKR | Aurora Technology Acquisition Corp | 0.1500 | 0.1200 | 0.1500 | 101,600 | -0.0100 |  | 6.25 |  |
ATAKU | Aurora Technology Acquisition Corp | 10.46 | 10.30 | 10.46 | 2,900 | 0.12 |  | 1.16 |  |
ATAKW | Aurora Technology Acquisition Corp WT | 0.0250 | 0.0175 | 0.0250 | 30,700 | 0.0050 |  | 25.00 |  |
ATAT | Atour Lifestyle Holdings ADR | 27.00 | 23.80 | 26.21 | 468,300 | 2.61 |  | 11.06 |  |
ATCOL | Atlas Corp 7.125% Notes Due 2027 | 23.73 | 23.65 | 23.65 | 1,000 | 0.15 |  | 0.64 |  |
ATCX | Atlas Technical Consultants Inc | 12.21 | 12.18 | 12.19 | 143,000 | 0.01 |  | 0.08 |  |
ATEC | Alphatec Holdings | 16.19 | 15.48 | 15.60 | 1,324,900 | -0.19 |  | 1.20 |  |
ATER | Aterian Inc | 0.8885 | 0.8010 | 0.8601 | 591,100 | 0.0405 |  | 4.94 |  |
ATEX | Anterix Inc. | 33.09 | 30.33 | 33.04 | 641,100 | 2.95 |  | 9.80 |  |
ATHA | Athira Pharma Inc | 2.590 | 2.460 | 2.500 | 219,300 | 0.040 |  | 1.63 |  |
ATHE | Alterity Therapeutics Ltd ADR | 2.800 | 2.560 | 2.776 | 2,100 | 0.096 |  | 3.60 |  |
ATHX | Athersys Inc | 1.280 | 1.180 | 1.230 | 140,800 | 0.010 |  | 0.82 |  |
ATIF | Atif Holdings Ltd | 2.150 | 1.720 | 2.150 | 1,900 | 0.360 |  | 20.11 |  |
ATLC | Atlanticus Holdings Cp | 27.88 | 27.12 | 27.13 | 14,900 | -0.24 |  | 0.88 |  |
ATLCL | Atlanticus Holdings Corp 6.125% | 23.03 | 21.50 | 23.03 | 16,300 | 1.42 |  | 6.57 |  |
ATLCP | Atlanticus Holdings Corp 7.625% Series B | 18.50 | 17.61 | 17.82 | 13,600 | 0.25 |  | 1.42 |  |
ATLO | Ames Natl Corp | 20.98 | 20.53 | 20.80 | 17,200 | 0.20 |  | 0.97 |  |
ATLX | Atlas Lithium Corp | 17.90 | 16.76 | 17.31 | 84,200 | -0.57 |  | 3.19 |  |
ATMC | Alphatime Acquisition Corp | 10.25 | 10.22 | 10.22 | 500 | 0.00 |  | 0.00 |  |
ATMCR | Alphatime Acquisition Corp Right | 0.2000 | 0.1701 | 0.1701 | 26,000 | 0.0100 |  | 6.25 |  |
ATMCU | Alphatime Acquisition Corp | 10.40 | 10.40 | 10.40 | 400 | -0.02 |  | 0.19 |  |
ATMCW | Alphatime Acquisition Corp WT | 0.0512 | 0.0425 | 0.0451 | 118,600 | 0.0018 |  | 4.16 |  |
ATMV | Alphavest Acquisition Corp | 10.38 | 10.30 | 10.31 | 2,100 | 0.01 |  | 0.10 |  |
ATMVR | Alphavest Acquisition Corp Right | 0.1101 | 0.1101 | 0.1101 | 3,700 | -0.0399 |  | 26.60 |  |
ATMVU | Alphavest Acquisition Corp | 10.35 | 10.33 | 10.35 | 3,800 | 0.05 |  | 0.49 |  |
ATNF | 180 Life Sciences Corp | 1.800 | 1.700 | 1.800 | 61,200 | 0.130 |  | 7.78 |  |
ATNFW | 180 Life Sciences Corp WT | 0.0200 | 0.0170 | 0.0198 | 58,000 | 0.0023 |  | 13.14 |  |
ATNI | Atn International | 41.20 | 40.18 | 40.92 | 55,000 | 0.87 |  | 2.17 |  |
ATNX | Athenex Inc | 1.399 | 1.290 | 1.330 | 47,800 | -0.040 |  | 2.92 |  |
ATOM | Atomera Inc | 6.390 | 6.060 | 6.370 | 134,000 | 0.230 |  | 3.75 |  |
ATOS | Atossa Therapeutics Inc | 0.7298 | 0.6907 | 0.7249 | 339,900 | 0.0179 |  | 2.53 |  |
ATRA | Atara Biotherap | 2.930 | 2.810 | 2.900 | 854,200 | 0.100 |  | 3.57 |  |
ATRC | Atricure Inc | 42.18 | 41.34 | 41.45 | 277,300 | 0.29 |  | 0.70 |  |
ATRI | Atrion Corp | 641.3 | 627.9 | 627.9 | 5,100 | 4.2 |  | 0.68 |  |
ATRO | Astronics Cp | 13.61 | 13.18 | 13.36 | 99,800 | 0.10 |  | 0.75 |  |
ATSG | Air Transport | 20.96 | 20.62 | 20.83 | 336,700 | 0.28 |  | 1.36 |  |
ATVI | Activision Blizzard | 85.74 | 84.70 | 85.59 | 5,235,100 | 0.70 |  | 0.82 |  |
ATXG | Addentax Group Corp | 1.055 | 1.000 | 1.010 | 41,800 | -0.060 |  | 5.61 |  |
ATXI | Avenue Therapeutics Inc | 1.170 | 1.100 | 1.165 | 192,300 | 0.065 |  | 5.91 |  |
ATXS | Astri Therapeutics Inc | 13.38 | 12.52 | 13.30 | 281,500 | 0.66 |  | 5.22 |  |
ATY | Acuityads Holdings | 1.600 | 1.510 | 1.590 | 23,900 | 0.055 |  | 3.58 |  |
AUBN | Auburn Natl Bncp | 23.30 | 22.62 | 22.66 | 1,600 | -0.94 |  | 3.98 |  |
AUDC | Audiocodes Ltd | 15.08 | 14.75 | 15.08 | 274,400 | 0.19 |  | 1.28 |  |
AUGX | Augmedix Inc | 1.740 | 1.700 | 1.740 | 39,600 | 0.030 |  | 1.75 |  |
AUID | Ipsidy Inc | 0.5000 | 0.3200 | 0.4500 | 28,000 | 0.0211 |  | 4.92 |  |
AUPH | Aurinia Pharm Ord | 11.30 | 10.88 | 10.96 | 2,117,700 | -0.02 |  | 0.18 |  |
AUR | Aurora Innovation Inc | 1.410 | 1.320 | 1.390 | 1,166,700 | 0.050 |  | 3.73 |  |
AURA | Aura Biosciences Inc | 9.400 | 8.890 | 9.280 | 126,000 | 0.400 |  | 4.50 |  |
AURC | Aurora Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 200 | 0.01 |  | 0.08 |  |
AURCU | Aurora Acquisition Corp | 10.45 | 10.20 | 10.45 | 1,100 | 0.25 |  | 2.45 |  |
AURCW | Aurora Acquisition Corp WT | 0.0579 | 0.0579 | 0.0579 | 100 | -0.0041 |  | 6.61 |  |
AUROW | Aurora Innovation Inc WT | 0.2200 | 0.1706 | 0.2052 | 8,300 | 0.0171 |  | 9.09 |  |
AUTL | Autolus Therapeutics Plc ADR | 1.875 | 1.770 | 1.840 | 424,600 | 0.080 |  | 4.55 |  |
AUUD | Auddia Inc | 0.8000 | 0.7100 | 0.7100 | 17,300 | -0.0421 |  | 5.60 |  |
AUUDW | Auddia Inc WT | 0.2300 | 0.1800 | 0.2300 | 1,100 | 0.0339 |  | 17.29 |  |
AUVI | Applied Uv Inc | 0.8999 | 0.8333 | 0.8800 | 98,800 | 0.0300 |  | 3.53 |  |
AUVIP | Applied Uv Inc | 21.22 | 20.50 | 21.22 | 300 | 0.92 |  | 4.53 |  |
AVAC | Avalon Acquisition Inc Cl A | 10.43 | 10.42 | 10.43 | 328,400 | 0.02 |  | 0.19 |  |
AVACW | Avalon Acquisition Inc WT | 0.0900 | 0.0875 | 0.0900 | 52,300 | 0.0249 |  | 38.25 |  |
AVAH | Aveanna Healthcare Holdings Inc | 1.080 | 1.010 | 1.040 | 545,600 | -0.010 |  | 0.95 |  |
AVAV | Aerovironment Inc | 92.41 | 91.00 | 91.66 | 163,500 | 0.71 |  | 0.78 |  |
AVDL | Avadel Pharmaceuticals Plc ADR | 9.280 | 8.570 | 9.160 | 2,198,700 | 0.640 |  | 7.51 |  |
AVDX | Avidxchange Holdings Inc | 7.900 | 7.630 | 7.800 | 1,394,900 | 0.170 |  | 2.23 |  |
AVGO | Broadcom Ltd | 642.2 | 625.9 | 641.5 | 2,209,700 | 7.8 |  | 1.23 |  |
AVGR | Avinger Inc | 0.8300 | 0.7852 | 0.8199 | 27,000 | 0.0347 |  | 4.42 |  |
AVHI | Achari Ventures Holdings Corp I | 10.55 | 10.50 | 10.55 | 2,100 | 0.05 |  | 0.45 |  |
AVHIU | Achari Ventures Holdings Corp I | 10.41 | 10.41 | 10.41 | 100 | -0.23 |  | 2.16 |  |
AVHIW | Achari Ventures Holdings Corp I WT | 0.0794 | 0.0626 | 0.0631 | 1,100 | -0.0069 |  | 9.86 |  |
AVID | Avid Tech Inc | 32.16 | 31.15 | 31.98 | 381,800 | 0.94 |  | 3.03 |  |
AVIR | Atea Pharmaceuticals Inc | 3.380 | 3.270 | 3.350 | 794,900 | 0.080 |  | 2.45 |  |
AVNW | Aviat Networks Inc | 34.69 | 34.14 | 34.46 | 34,300 | 0.18 |  | 0.53 |  |
AVO | Mission Produce Inc | 11.13 | 10.97 | 11.11 | 177,600 | 0.16 |  | 1.46 |  |
AVPT | Avepoint Inc Cl A | 4.140 | 3.983 | 4.120 | 465,000 | 0.160 |  | 4.04 |  |
AVPTW | Avepoint Inc WT | 0.5650 | 0.5500 | 0.5644 | 70,100 | 0.0344 |  | 6.49 |  |
AVRO | Avrobio Inc | 1.0000 | 0.9306 | 1.0000 | 171,100 | 0.0635 |  | 6.78 |  |
AVT | Avnet Inc | 45.29 | 44.43 | 45.20 | 437,400 | 0.75 |  | 1.69 |  |
AVTA | Avantax Inc | 26.41 | 25.81 | 26.32 | 480,600 | 0.58 |  | 2.25 |  |
AVTE | Aerovate Therapeutics Inc | 20.67 | 19.16 | 20.17 | 207,600 | 0.87 |  | 4.51 |  |
AVTX | Cerecor Inc | 1.890 | 1.750 | 1.750 | 16,300 | 0.000 |  | 0.00 |  |
AVXL | Anavex Lf SC | 8.700 | 8.360 | 8.570 | 1,544,400 | 0.250 |  | 3.00 |  |
AWH | Aspira Womans Health Inc | 0.3951 | 0.3600 | 0.3660 | 166,400 | -0.0180 |  | 4.69 |  |
AWIN | Aerwins Technologies Inc | 0.9499 | 0.8700 | 0.9400 | 225,400 | 0.0780 |  | 9.05 |  |
AWINW | Aerwins Technologies Inc WT | 0.0626 | 0.0501 | 0.0626 | 19,100 | 0.0036 |  | 6.10 |  |
AWRE | Aware Inc | 1.730 | 1.680 | 1.700 | 3,100 | 0.010 |  | 0.59 |  |
AXDX | Accelerate Diagnosti | 0.7234 | 0.6300 | 0.7000 | 378,400 | -0.0100 |  | 1.41 |  |
AXGN | Axogen Inc | 9.570 | 9.210 | 9.450 | 245,000 | 0.220 |  | 2.38 |  |
AXLA | Axcella Health Inc | 0.5197 | 0.4553 | 0.4800 | 49,700 | -0.0202 |  | 4.04 |  |
AXNX | Axonics Inc | 56.03 | 54.34 | 54.56 | 669,500 | 0.15 |  | 0.28 |  |
AXON | Axon Enterprise Inc | 227.6 | 218.4 | 224.9 | 1,411,100 | 7.2 |  | 3.28 |  |
AXSM | Axsome Thera | 62.61 | 60.37 | 61.68 | 664,700 | 1.13 |  | 1.87 |  |
AXTI | Axt Inc | 3.990 | 3.850 | 3.980 | 215,600 | 0.080 |  | 2.05 |  |
AY | Atlantica Yield Plc | 29.67 | 29.10 | 29.56 | 781,400 | 0.52 |  | 1.79 |  |
AYRO | Ayro Inc | 0.5650 | 0.5230 | 0.5456 | 34,600 | 0.0005 |  | 0.09 |  |
AYTU | Aytu Biopharma Inc | 2.300 | 2.150 | 2.240 | 37,100 | 0.040 |  | 1.81 |  |
AZ | A2Z Smart Technologies Corp | 1.290 | 1.140 | 1.290 | 67,500 | 0.110 |  | 9.32 |  |
AZN | Astrazeneca Plc ADR | 69.93 | 69.24 | 69.41 | 3,500,400 | 0.21 |  | 0.30 |  |
AZPN | Aspen Technology | 230.6 | 219.1 | 228.9 | 264,100 | 11.1 |  | 5.09 |  |
AZTA | Azenta Inc | 44.90 | 43.27 | 44.62 | 936,700 | 1.65 |  | 3.84 |  |
AZYO | Aziyo Biologics Inc Cl A | 1.640 | 1.510 | 1.510 | 112,700 | -0.120 |  | 7.36 |  |