| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACG | Ata Creativity Global ADR | 0.6000 | 0.5425 | 0.5425 | 8,100 | -0.0475 |  | 8.05 |   |
| AACI | Armada Acquisition Corp I | 11.125 | 9.525 | 9.750 | 37,800 | -1.450 | | 12.95 | |
| AACIU | Armada Acquisition Corp I | 11.05 | 10.50 | 11.00 | 1,900 | -0.51 | | 4.43 | |
| AACIW | Armada Acquisition Corp I WT | 0.1401 | 0.1109 | 0.1299 | 159,400 | 0.0199 |  | 18.09 | |
| AADI | Aadi Biosciences Inc | 1.860 | 1.780 | 1.830 | 239,200 | 0.030 | | 1.67 | |
| AADR | Advisorshares Dorsey Wright ETF | 60.74 | 60.74 | 60.74 | 100 | -1.13 | | 1.83 | |
| AAGR | African Agriculture Holdings Inc | 0.1400 | 0.1314 | 0.1370 | 30,300 | 0.0070 | | 5.38 | |
| AAGRW | African Agriculture Holdings Inc WT | 0.0098 | 0.0097 | 0.0098 | 1,500 | -0.0012 | | 10.91 | |
| AAL | American Airlines Gp | 11.10 | 10.70 | 10.80 | 27,842,800 | 0.00 |  | 0.00 | |
| AAME | Atlantic Amer Corp | 1.690 | 1.620 | 1.670 | 3,600 | -0.010 | | 0.60 | |
| AAOI | Applied Optoelect | 12.24 | 11.48 | 11.81 | 1,807,800 | -0.43 | | 3.51 | |
| AAON | Aaon Inc | 88.76 | 87.24 | 87.40 | 379,100 | -0.09 | | 0.10 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 28.26 | 26.91 | 27.22 | 79,000 | -0.37 | | 1.34 | |
| AAPD | Daily Aaple -1X ETF Direxion | 17.56 | 17.13 | 17.48 | 363,000 | 0.14 | | 0.81 | |
| AAPL | Apple Inc | 225.2 | 219.8 | 220.8 | 48,423,000 | -1.6 | | 0.70 | |
| AAPU | Daily Aaple 1.5X ETF | 36.14 | 34.45 | 34.80 | 617,700 | -0.50 | | 1.42 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 71.58 | 70.18 | 70.22 | 248,800 | -1.31 | | 1.83 | |
| ABAT | American Battery Technology Co. | 1.080 | 1.030 | 1.040 | 145,100 | -0.010 | | 0.95 | |
| ABCL | Abcellera Biologics Inc | 2.465 | 2.360 | 2.390 | 1,834,900 | -0.040 | | 1.65 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 27.44 | 26.91 | 26.95 | 1,600 | -0.41 | | 1.49 | |
| ABEO | Abeona Therapeutics | 5.750 | 5.335 | 5.550 | 193,100 | -0.080 | | 1.42 | |
| ABIO | Arca Biopharma Inc | 2.470 | 2.220 | 2.400 | 290,800 | -0.100 | | 4.00 | |
| ABL | Abacus Life Inc | 10.20 | 9.65 | 10.04 | 53,400 | 0.06 | | 0.60 | |
| ABLLL | Abacus Life Inc 9.875% | 26.12 | 25.95 | 26.12 | 2,700 | -0.03 | | 0.13 | |
| ABLLW | Abacus Life Inc WT | 1.480 | 1.310 | 1.400 | 16,800 | -0.070 | | 4.76 | |
| ABLV | Able View Global Inc Cl B | 1.270 | 1.170 | 1.190 | 4,200 | 0.020 | | 1.71 | |
| ABLVW | Able View Global Inc WT | 0.0300 | 0.0300 | 0.0300 | 100 | 0.0045 | | 17.65 | |
| ABNB | Airbnb Inc Cl A | 117.3 | 113.2 | 114.3 | 4,072,300 | -1.9 | | 1.62 | |
| ABOS | Acumen Pharmaceuticals Inc | 2.270 | 2.151 | 2.220 | 324,800 | -0.050 | | 2.20 | |
| ABSI | Absci Corp | 4.210 | 3.890 | 4.020 | 690,200 | -0.110 | | 2.66 | |
| ABTS | Abits Group Inc | 0.5200 | 0.4700 | 0.5200 | 2,900 | 0.0259 | | 5.24 | |
| ABUS | Arbutus Biopharma Corp | 4.560 | 4.390 | 4.550 | 1,579,900 | 0.040 | | 0.89 | |
| ABVC | Abvc Biopharma Inc | 0.6590 | 0.6410 | 0.6590 | 36,000 | 0.0090 | | 1.38 | |
| ABVE | Above Food Ingredients Inc | 0.7379 | 0.6250 | 0.7000 | 24,500 | 0.0200 | | 2.94 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0334 | 0.0215 | 0.0311 | 12,900 | 0.0111 | | 55.50 | |
| ABVX | Abivax Sa ADR | 12.38 | 11.89 | 12.35 | 76,700 | 0.07 | | 0.57 | |
| ACAB | Atlantic Coastal Acquisition Corp II Cl | 11.22 | 11.18 | 11.22 | 5,800 | 0.04 | | 0.36 | |
| ACABU | Atlantic Coastal Acquisition Corp. II | 10.99 | 10.99 | 10.99 | 100 | -0.21 | | 1.88 | |
| ACABW | Atlantic Coastal Acquisition Corp II WT | 0.0472 | 0.0440 | 0.0450 | 2,200 | -0.0098 | | 17.88 | |
| ACAC | Acri Capital Acquisition Corporation Cl | 11.60 | 11.30 | 11.60 | 9,800 | 0.39 | | 3.48 | |
| ACACU | Acri Capital Acquisition Corp | 12.17 | 12.16 | 12.16 | 300 | -0.74 | | 5.74 | |
| ACACW | Acri Capital Acquisition Corporation WT | 0.1725 | 0.1725 | 0.1725 | 15,000 | 0.0000 | | 0.00 | |
| ACAD | Acadia Pharmaceutica | 16.46 | 15.76 | 16.07 | 857,200 | -0.15 | | 0.92 | |
| ACB | Aurora Cannabis Inc | 5.650 | 5.275 | 5.410 | 994,800 | -0.190 | | 3.39 | |
| ACCD | Accolade Inc | 4.260 | 4.000 | 4.030 | 1,786,000 | -0.180 | | 4.28 | |
| ACDC | Profrac Holding Corp. Cl A | 6.480 | 6.120 | 6.440 | 971,400 | 0.190 | | 3.04 | |
| ACET | Adicet Bio Inc | 1.505 | 1.400 | 1.480 | 566,200 | 0.040 | | 2.78 | |
| ACGL | Arch Capital Grp Ltd | 112.9 | 110.3 | 110.5 | 1,211,500 | -1.7 | | 1.55 | |
| ACGLN | Arch Capital Group Ltd | 20.56 | 20.22 | 20.24 | 22,400 | -0.20 | | 0.98 | |
| ACGLO | Arch Capital Group Ltd ADR | 23.71 | 23.38 | 23.53 | 13,600 | -0.08 | | 0.34 | |
| ACHC | Acadia Healthcr Company | 78.96 | 76.29 | 76.46 | 606,800 | -1.68 | | 2.15 | |
| ACHL | Achilles Therapeutics Plc | 0.7199 | 0.6801 | 0.7199 | 103,000 | 0.0091 | | 1.28 | |
| ACHV | Achieve Life Sciences Inc | 4.250 | 4.100 | 4.165 | 57,100 | 0.005 | | 0.12 | |
| ACIC | American Coastal Insurance Corp | 11.29 | 10.81 | 10.86 | 115,000 | -0.26 | | 2.34 | |
| ACIU | AC Immune S.A. | 3.115 | 2.980 | 2.990 | 101,800 | -0.120 | | 3.86 | |
| ACIW | Aci Worldwide Inc | 49.28 | 47.66 | 47.82 | 636,300 | -1.18 | | 2.41 | |
| ACLS | Axcelis Tech Inc | 100.87 | 95.91 | 96.98 | 660,800 | -3.76 | | 3.73 | |
| ACLX | Arcellx Inc | 71.98 | 68.02 | 71.25 | 588,700 | 0.88 | | 1.25 | |
| ACMR | Acm Research Inc | 16.42 | 15.60 | 15.65 | 1,059,900 | -0.88 | | 5.32 | |
| ACNB | Acnb Corp | 40.06 | 39.18 | 39.25 | 10,800 | -0.91 | | 2.27 | |
| ACNT | Ascent Industries Co. | 10.005 | 9.740 | 9.990 | 6,600 | -0.150 | | 1.48 | |
| ACON | Aclarion Inc | 0.1951 | 0.1751 | 0.1835 | 1,091,900 | 0.0035 | | 1.94 | |
| ACONW | Aclarion Inc WT | 0.0319 | 0.0319 | 0.0319 | 800 | 0.0019 | | 6.33 | |
| ACRS | Aclaris Therapts | 1.180 | 1.160 | 1.170 | 392,500 | -0.010 | | 0.85 | |
| ACRV | Acrivon Therapeutics Inc | 8.340 | 7.910 | 8.080 | 63,700 | 0.020 | | 0.25 | |
| ACST | Acasti Pharma | 2.530 | 2.400 | 2.410 | 12,200 | -0.040 | | 1.63 | |
| ACT | Enact Holdings Inc | 36.00 | 35.37 | 35.70 | 469,500 | 0.39 | | 1.10 | |
| ACTG | Acacia Res-Acacia | 4.760 | 4.675 | 4.690 | 274,400 | -0.040 | | 0.85 | |
| ACTU | Actuate Therapeutics Inc | 8.200 | 7.956 | 8.150 | 27,100 | 0.000 | | 0.00 | |
| ACVA | Acv Auctions Inc Cl A | 18.45 | 17.75 | 18.16 | 2,443,100 | -0.11 | | 0.60 | |
| ACWI | ACWI Ishares MSCI ETF | 114.6 | 112.1 | 112.3 | 1,865,600 | -1.9 | | 1.70 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 54.72 | 53.64 | 53.72 | 881,000 | -0.97 | | 1.77 | |
| ACXP | Acurx Pharmaceuticals Inc | 2.140 | 1.880 | 1.980 | 120,600 | -0.150 | | 7.04 | |
| ADAG | Adagene Inc ADR | 3.000 | 2.600 | 2.610 | 154,800 | -0.250 | | 8.74 | |
| ADAP | Adaptimmune Ther ADR | 1.150 | 1.080 | 1.090 | 1,002,800 | -0.020 | | 1.80 | |
| ADBE | Adobe Systems Inc | 573.3 | 558.0 | 563.4 | 2,096,700 | -4.5 | | 0.80 | |
| ADD | Color Star Tech Ltd | 0.6967 | 0.5090 | 0.6854 | 1,515,400 | 0.1254 | | 22.39 | |
| ADEA | Adeia Inc | 11.91 | 11.42 | 11.51 | 292,500 | -0.39 | | 3.28 | |
| ADGM | Adagio Medical Holdings Inc | 4.790 | 4.130 | 4.350 | 11,400 | -0.030 | | 0.68 | |
| ADI | Analog Devices | 219.4 | 212.7 | 213.6 | 3,437,000 | -5.4 | | 2.47 | |
| ADIL | Adial Pharmaceuticals Inc | 1.0400 | 0.9800 | 1.0000 | 74,900 | -0.0200 | | 1.96 | |
| ADMA | Adma Biologics | 16.94 | 16.07 | 16.26 | 3,122,400 | -0.48 | | 2.87 | |
| ADN | Advent Technologies Hldg Inc | 2.580 | 1.980 | 2.120 | 54,600 | -0.420 | | 16.54 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0108 | 0.0081 | 0.0100 | 101,200 | 0.0000 | | 0.00 | |
| ADP | Automatic Data Procs | 271.5 | 267.8 | 269.6 | 2,814,500 | -0.6 | | 0.23 | |
| ADPT | Adaptive Biotechnologies Corp | 4.460 | 4.210 | 4.270 | 506,500 | -0.080 | | 1.84 | |
| ADSE | Ads-Tec Energy Plc | 12.50 | 11.93 | 12.50 | 95,400 | 0.09 | | 0.73 | |
| ADSEW | Ads-Tec Energy Plc WT | 2.390 | 2.100 | 2.390 | 2,700 | 0.290 | | 13.81 | |
| ADSK | Autodesk Inc | 255.0 | 249.6 | 250.4 | 1,487,900 | -1.4 | | 0.56 | |
| ADTN | Adtran Holdings Inc | 5.210 | 5.020 | 5.050 | 412,900 | -0.140 | | 2.70 | |
| ADTX | Aditxt Inc | 0.4757 | 0.4164 | 0.4655 | 294,000 | 0.0255 | | 5.80 | |
| ADUS | Addus Homecare Corp | 130.2 | 125.5 | 126.4 | 106,000 | -3.2 | | 2.48 | |
| ADV | Advantage Solutions Inc | 3.960 | 3.710 | 3.740 | 550,300 | -0.170 | | 4.35 | |
| ADVM | Adverum Biotechnologies Inc | 6.830 | 6.540 | 6.760 | 101,800 | -0.060 | | 0.88 | |
| ADVWW | Advantage Solutions Inc WT | 0.0289 | 0.0200 | 0.0250 | 55,400 | -0.0050 | | 16.67 | |
| ADXN | Addex Therapeutics Ltd ADR | 11.47 | 10.62 | 11.18 | 32,100 | -0.13 | | 1.15 | |
| AEAE | Altenergy Acquisition Corp Cl A | 11.49 | 11.11 | 11.11 | 400 | -0.88 | | 7.34 | |
| AEAEU | Altenergy Acquisition Corp | 11.15 | 11.11 | 11.15 | 2,500 | -0.07 | | 0.62 | |
| AEAEW | Altenergy Acquisition Corp WT | 0.0304 | 0.0304 | 0.0304 | 100 | -0.0096 | | 24.00 | |
| AEHL | Antelope Enterprise Hldg Ltd | 1.940 | 1.765 | 1.850 | 67,900 | 0.000 | | 0.00 | |
| AEHR | Aehr Test Systems | 14.07 | 13.40 | 13.52 | 695,300 | -0.48 | | 3.43 | |
| AEI | Alset Inc | 1.1100 | 0.8500 | 0.9600 | 24,000 | -0.1500 | | 13.51 | |
| AEIS | Advanced Energy | 96.58 | 93.44 | 93.78 | 203,700 | -2.93 | | 3.03 | |
| AEMD | Aethlon Medical | 0.3999 | 0.3400 | 0.3477 | 386,900 | -0.0323 | | 8.50 | |
| AENT | Alliance Entertainment Holding Corp | 1.879 | 1.512 | 1.720 | 58,400 | 0.150 | | 9.55 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.0500 | 0.0387 | 0.0411 | 10,700 | 0.0011 | | 2.75 | |
| AEP | American Electric Power Company | 103.6 | 102.0 | 102.1 | 3,659,200 | -1.1 | | 1.02 | |
| AERT | Aeries Technology Inc | 1.928 | 1.760 | 1.790 | 22,700 | -0.050 | | 2.72 | |
| AERTW | Aeries Technology Inc WT | 0.0389 | 0.0350 | 0.0389 | 19,300 | 0.0089 | | 29.67 | |
| AEYE | Audioeye Inc | 21.01 | 19.20 | 19.62 | 133,600 | -1.28 | | 6.12 | |
| AFBI | Affinity Bancshares Inc | 21.50 | 21.35 | 21.41 | 16,500 | 0.04 | | 0.19 | |
| AFCG | Afc Gamma Inc | 10.39 | 10.23 | 10.34 | 160,300 | 0.03 | | 0.29 | |
| AFJK | Aimei Health Technology Ltd | 10.45 | 10.43 | 10.45 | 71,000 | 0.01 | | 0.10 | |
| AFJKU | Aimei Health Technology Ltd | 10.65 | 10.65 | 10.65 | 209,500 | 0.07 | | 0.66 | |
| AFMD | Affimed N.V. | 3.890 | 3.610 | 3.760 | 82,800 | -0.030 | | 0.79 | |
| AFRI | Forafric Global Plc | 11.64 | 10.98 | 10.98 | 10,300 | -0.19 | | 1.70 | |
| AFRIW | Forafric Global Plc Warrants | 1.351 | 1.350 | 1.351 | 800 | 0.001 | | 0.05 | |
| AFRM | Affirm Holdings Inc Cl A | 41.31 | 37.84 | 38.44 | 9,750,300 | -1.20 | | 3.03 | |
| AFYA | Afya Ltd Cl A | 17.04 | 16.10 | 16.15 | 127,800 | -0.74 | | 4.38 | |
| AGAE | Allied Gaming & Entertainment Inc | 1.370 | 1.255 | 1.370 | 19,700 | 0.090 | | 7.03 | |
| AGBA | Agba Group Holding Ltd | 2.380 | 2.200 | 2.260 | 312,500 | 0.010 | | 0.44 | |
| AGBAW | Agba Group Holding Ltd WT | 0.2523 | 0.2100 | 0.2214 | 64,600 | -0.0086 | | 3.74 | |
| AGEN | Agenus Inc | 5.100 | 4.810 | 4.950 | 204,600 | -0.050 | | 1.00 | |
| AGFY | Agrify Corp | 0.2534 | 0.2351 | 0.2515 | 143,100 | 0.0115 | | 4.79 | |
| AGIO | Agios Pharmaceuticals | 44.56 | 42.97 | 43.28 | 277,600 | -0.76 | | 1.73 | |
| AGIX | Kraneshares Artificial Intelligence & | 23.50 | 22.79 | 22.79 | 1,000 | -0.71 | | 3.01 | |
| AGMH | Agm Group Holdings Inc Cl A | 1.320 | 1.220 | 1.290 | 24,200 | -0.030 | | 2.27 | |
| AGMI | Themes Silver Miners ETF | 24.72 | 24.00 | 24.00 | 100 | -0.78 | | 3.14 | |
| AGNC | Agnc Investment Corp | 10.29 | 10.18 | 10.21 | 12,432,400 | -0.04 | | 0.39 | |
| AGNCL | Agnc Investment Corp | 24.33 | 24.18 | 24.24 | 13,000 | 0.06 | | 0.25 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 25.22 | 25.22 | 25.22 | 1,800 | -0.08 | | 0.32 | |
| AGNCN | Agnc Investment Corp | 25.90 | 25.74 | 25.88 | 31,400 | 0.10 | | 0.40 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.06 | 24.98 | 25.00 | 33,300 | -0.01 | | 0.04 | |
| AGNCP | Agnc Investment Corp | 24.30 | 24.24 | 24.30 | 15,800 | 0.06 | | 0.25 | |
| AGNG | GX Aging Population ETF | 32.32 | 32.22 | 32.22 | 1,200 | -0.19 | | 0.59 | |
| AGRI | Agriforce Growing Systems Ltd | 0.0611 | 0.0582 | 0.0583 | 3,814,200 | -0.0017 | | 2.83 | |
| AGYS | Agilysys Inc | 107.7 | 102.8 | 103.1 | 167,900 | -4.1 | | 3.84 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.29 | 22.20 | 22.27 | 16,300 | 0.05 | | 0.23 | |
| AHCO | Adapthealth Corp Cl. A | 11.56 | 10.91 | 11.10 | 763,600 | -0.38 | | 3.31 | |
| AHG | Akso Health Group ADR | 1.020 | 0.920 | 1.010 | 13,700 | 0.060 | | 6.32 | |
| AIA | Asia 50 Ishares ETF | 65.39 | 63.46 | 63.49 | 123,600 | -1.73 | | 2.65 | |
| AIEV | Thunder Power Holdings Inc | 0.5299 | 0.4520 | 0.4541 | 307,800 | -0.0759 | | 14.32 | |
| AIFF | Firefly Neuroscience Inc | 3.750 | 3.280 | 3.310 | 53,600 | -0.390 | | 10.54 | |
| AIHS | Senmiao Technology Ltd | 1.330 | 1.130 | 1.310 | 413,800 | 0.180 | | 15.93 | |
| AILE | Ilearningengines Inc | 1.0100 | 0.8301 | 0.8648 | 2,223,600 | -0.1452 | | 14.38 | |
| AILEW | Ilearningengines Inc WT | 0.1000 | 0.0566 | 0.1000 | 773,600 | 0.0000 | | 0.00 | |
| AIMAU | Aimfinity Investment Corp I - Unit | 11.66 | 11.65 | 11.66 | 400 | 0.01 | | 0.09 | |
| AIMAW | Aimfinity Investment Corp I - Warrant | 0.0275 | 0.0269 | 0.0275 | 300 | 0.0075 | | 37.50 | |
| AIMBU | Aimfinity Investment Corp I - Subunit | 11.54 | 11.47 | 11.54 | 64,100 | 0.00 | | 0.00 | |
| AIMD | Ainos Inc | 0.5988 | 0.5276 | 0.5489 | 59,900 | -0.0211 | | 3.70 | |
| AIOT | Powerfleet Inc | 4.730 | 4.480 | 4.530 | 827,900 | -0.090 | | 1.95 | |
| AIP | Arteris Inc | 7.280 | 6.730 | 7.050 | 182,900 | -0.230 | | 3.16 | |
| AIPI | Rex Ai Equity Premium Income ETF | 47.30 | 46.31 | 46.55 | 19,800 | -1.01 | | 2.12 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 34.30 | 33.26 | 33.35 | 330,100 | -0.92 | | 2.68 | |
| AIRE | Realpha Tech Corp | 1.343 | 1.280 | 1.318 | 21,800 | -0.032 | | 2.37 | |
| AIRG | Airgain Inc | 7.650 | 7.410 | 7.520 | 39,400 | -0.030 | | 0.40 | |
| AIRJ | Montana Technologies Corp | 6.100 | 5.650 | 5.650 | 23,000 | -0.190 | | 3.25 | |
| AIRJW | Montana Technologies Corp WT | 0.6525 | 0.6035 | 0.6475 | 1,800 | 0.0075 | | 1.17 | |
| AIRL | Themes Airlines ETF | 24.24 | 24.09 | 24.09 | 100 | -0.26 | | 1.06 | |
| AIRR | Rba American Industrial Renaissance ETF | 68.84 | 66.95 | 67.20 | 195,700 | -1.16 | | 1.70 | |
| AIRS | Airsculpt Technologies Inc | 3.772 | 3.600 | 3.600 | 13,400 | -0.130 | | 3.49 | |
| AIRT | Air T Inc | 22.60 | 22.19 | 22.30 | 9,000 | -0.19 | | 0.84 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.28 | 17.16 | 17.28 | 1,000 | 0.07 | | 0.38 | |
| AISP | Airship Ai Holdings Inc | 2.885 | 2.700 | 2.755 | 342,800 | -0.125 | | 4.34 | |
| AISPW | Airship Ai Holdings Inc WT | 0.3000 | 0.2350 | 0.2839 | 23,700 | 0.0339 | | 13.56 | |
| AITR | Ai Transportation Acquisition Corp | 10.45 | 10.45 | 10.45 | 800 | 0.00 | | 0.00 | |
| AITRU | Ai Transportation Acquisition Corp | 10.59 | 10.59 | 10.59 | 300 | 0.01 | | 0.09 | |
| AIXI | Xiao-I Corporation ADR | 4.364 | 3.560 | 3.770 | 79,900 | -0.290 | | 7.15 | |
| AKAM | Akamai Technologies | 99.68 | 96.48 | 96.54 | 1,223,300 | -2.58 | | 2.60 | |
| AKAN | Akanda Corp | 1.150 | 1.035 | 1.101 | 44,900 | -0.059 | | 5.12 | |
| AKBA | Akebia Therapeutics | 1.415 | 1.330 | 1.350 | 1,695,300 | -0.030 | | 2.17 | |
| AKRO | Akero Therapeutics Inc | 26.96 | 25.67 | 26.41 | 446,500 | 0.06 | | 0.23 | |
| AKTS | Akoustis Technologies Inc | 0.0720 | 0.0622 | 0.0641 | 7,676,900 | -0.0059 | | 8.43 | |
| AKTX | Akari Therapeutics ADR | 3.790 | 3.316 | 3.320 | 6,400 | 0.070 | | 2.15 | |
| AKYA | Akoya Biosciences Inc | 2.410 | 2.340 | 2.360 | 67,800 | -0.020 | | 0.84 | |
| ALAB | Astera Labs Inc | 41.99 | 39.55 | 40.00 | 2,304,000 | -1.69 | | 4.05 | |
| ALAR | Alarum Technologies Ltd ADR | 11.35 | 10.35 | 10.69 | 289,700 | -0.37 | | 3.35 | |
| ALBT | Avalon Globocare | 0.3500 | 0.2700 | 0.3410 | 4,268,300 | 0.0619 | | 22.18 | |
| ALCE | Alternus Clean Energy Inc. | 0.2100 | 0.1950 | 0.2010 | 33,300 | -0.0090 | | 4.29 | |
| ALCO | Alico Inc | 28.50 | 27.54 | 27.56 | 11,300 | -0.40 | | 1.43 | |
| ALCY | Alchemy Investments Acquisition Corp 1 | 10.89 | 10.85 | 10.85 | 300 | 0.02 | | 0.18 | |
| ALCYU | Alchemy Investments Acquisition Corp 1 | 11.42 | 11.42 | 11.42 | 100 | -0.18 | | 1.55 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.0701 | 0.0701 | 0.0701 | 200 | -0.0049 | | 6.53 | |
| ALDX | Aldeyra Therapeu | 6.300 | 5.918 | 6.130 | 514,000 | -0.190 | | 3.01 | |
| ALEC | Alector Inc | 4.920 | 4.550 | 4.850 | 540,200 | 0.330 | | 7.30 | |
| ALF | Centurion Acquisition Corp. Cl A | 9.980 | 9.970 | 9.980 | 35,300 | 0.010 | | 0.10 | |
| ALFUU | Centurion Acquisition Corp | 10.06 | 10.06 | 10.06 | 600 | 0.00 | | 0.00 | |
| ALFUW | Centurion Acquisition Corp WT | 0.1200 | 0.0801 | 0.1200 | 64,600 | 0.0000 | | 0.00 | |
| ALGM | Allegro Microsystems Inc | 22.50 | 21.24 | 21.27 | 1,653,500 | -1.39 | | 6.13 | |
| ALGN | Align Technology | 228.5 | 218.3 | 221.2 | 635,700 | -5.4 | | 2.37 | |
| ALGS | Aligos Therapeutics Inc | 12.57 | 11.35 | 12.51 | 26,900 | 0.57 | | 4.77 | |
| ALGT | Allegiant Travel Com | 41.59 | 40.53 | 40.64 | 244,900 | -0.31 | | 0.76 | |
| ALHC | Alignment Healthcare Inc | 9.910 | 9.360 | 9.500 | 424,800 | -0.340 | | 3.46 | |
| ALIM | Alimera Sciences Inc | 5.630 | 5.540 | 5.560 | 9,091,900 | 0.020 | | 0.36 | |
| ALKS | Alkermes Plc | 27.36 | 26.73 | 26.86 | 2,140,900 | 0.00 | | 0.00 | |
| ALKT | Alkami Technology Inc | 31.19 | 29.19 | 29.32 | 560,200 | -1.80 | | 5.78 | |
| ALLK | Allakos Inc | 0.6900 | 0.6298 | 0.6358 | 214,600 | -0.0442 | | 6.50 | |
| ALLO | Allogene Therapeutics Inc | 2.570 | 2.370 | 2.410 | 1,096,100 | -0.100 | | 3.98 | |
| ALLR | Allarity Therapeutics Inc | 0.1732 | 0.1630 | 0.1654 | 757,000 | 0.0054 | | 3.38 | |
| ALLT | Allot Communications | 3.299 | 3.000 | 3.050 | 84,500 | -0.190 | | 5.86 | |
| ALMS | Alumis Inc | 12.05 | 11.70 | 11.96 | 143,900 | 0.18 | | 1.53 | |
| ALNT | Allient Inc | 20.66 | 19.24 | 19.24 | 73,700 | -1.27 | | 6.19 | |
| ALNY | Alnylam Pharmaceuticals | 253.4 | 244.9 | 246.8 | 682,400 | -4.7 | | 1.87 | |
| ALOT | Astronova Inc | 14.83 | 14.60 | 14.79 | 3,900 | 0.01 | | 0.07 | |
| ALPP | Alpine 4 Holdings Inc Cl A | 0.3919 | 0.3600 | 0.3767 | 38,200 | 0.0037 | | 0.99 | |
| ALRM | Alarm.com | 57.70 | 54.67 | 54.75 | 825,900 | -3.13 | | 5.41 | |
| ALRN | Aileron Therapeutics Inc | 2.880 | 2.550 | 2.800 | 17,600 | -0.090 | | 3.11 | |
| ALRS | Alerus Financial Corp | 21.57 | 21.09 | 21.25 | 28,900 | -0.19 | | 0.89 | |
| ALSA | Alpha Star Acquisition Corp | 11.93 | 11.50 | 11.59 | 62,100 | -0.06 | | 0.52 | |
| ALSAR | Alpha Star Acquisition Corp | 0.0806 | 0.0311 | 0.0700 | 48,600 | -0.0204 | | 22.57 | |
| ALSAU | Alpha Star Acquisition Corporation Units | 12.00 | 12.00 | 12.00 | 300 | -0.03 | | 0.25 | |
| ALSAW | Alpha Star Acquisition Corp WT | 0.0086 | 0.0056 | 0.0086 | 75,200 | 0.0010 | | 13.16 | |
| ALT | Altimmune Inc | 6.490 | 5.990 | 6.200 | 1,638,000 | -0.190 | | 2.97 | |
| ALTI | Alti Global Inc | 3.940 | 3.535 | 3.560 | 145,400 | -0.320 | | 8.25 | |
| ALTO | Alto Ingredients Inc | 1.484 | 1.380 | 1.430 | 526,900 | -0.010 | | 0.69 | |
| ALTR | Altair Engineering Inc Cl A | 87.91 | 84.59 | 84.84 | 242,900 | -1.20 | | 1.39 | |
| ALTS | Alt5 Sigma Corporation | 2.200 | 1.910 | 2.100 | 333,600 | 0.040 | | 1.94 | |
| ALTY | GX Superdividend Alternatives ETF | 11.71 | 11.65 | 11.65 | 4,000 | -0.11 | | 0.94 | |
| ALVO | Alvotech | 11.50 | 11.07 | 11.08 | 154,200 | -0.27 | | 2.38 | |
| ALVOW | Alvotech WT | 2.550 | 2.510 | 2.550 | 200 | -0.180 | | 6.59 | |
| ALVR | Allovir Inc | 0.7799 | 0.7519 | 0.7642 | 27,700 | 0.0042 | | 0.55 | |
| ALXO | Alx Oncology Holdings Inc | 2.010 | 1.880 | 1.910 | 746,600 | -0.080 | | 4.02 | |
| ALZN | Alzamend Neuro Inc | 2.270 | 2.050 | 2.120 | 454,000 | -0.070 | | 3.20 | |
| AMAL | Amalgamated Financial Corp | 31.62 | 30.72 | 30.93 | 66,800 | -0.41 | | 1.31 | |
| AMAT | Applied Materials | 180.7 | 173.4 | 174.8 | 8,887,900 | -5.5 | | 3.05 | |
| AMBA | Ambarella Inc | 53.86 | 51.80 | 52.05 | 802,900 | -2.04 | | 3.77 | |
| AMCX | AMC Networks Cl A | 9.580 | 8.930 | 8.990 | 871,400 | -0.320 | | 3.44 | |
| AMD | Adv Micro Devices | 139.1 | 132.1 | 134.4 | 39,993,500 | -5.1 | | 3.65 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 11.10 | 10.01 | 10.37 | 1,031,300 | -0.81 | | 7.25 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 15.00 | 14.30 | 14.78 | 60,300 | 0.54 | | 3.76 | |
| AMED | Amedisys Inc | 97.73 | 96.97 | 97.17 | 495,000 | 0.02 | | 0.02 | |
| AMGN | Amgen Inc | 327.0 | 319.0 | 320.6 | 2,242,400 | -3.8 | | 1.17 | |
| AMID | Argent Mid Cap ETF | 34.14 | 33.39 | 33.41 | 13,400 | -0.43 | | 1.27 | |
| AMIX | Autonomix Medical Inc | 0.8800 | 0.7610 | 0.7980 | 249,500 | -0.0720 | | 8.28 | |
| AMKR | Amkor Technology | 29.40 | 28.40 | 28.51 | 1,276,400 | -1.06 | | 3.58 | |
| AMLI | American Lithium Corp | 0.3850 | 0.3631 | 0.3640 | 168,400 | -0.0060 | | 1.62 | |
| AMLX | Amylyx Pharmaceuticals Inc | 2.480 | 2.300 | 2.370 | 1,553,700 | 0.170 | | 7.73 | |
| AMPG | Amplitech Group | 0.8200 | 0.7500 | 0.7500 | 7,700 | -0.0300 | | 3.85 | |
| AMPGW | Amplitech Group Inc WT | 0.0500 | 0.0355 | 0.0355 | 2,900 | -0.0145 | | 29.00 | |
| AMPH | Amphastar Pharma | 46.03 | 45.17 | 45.38 | 239,000 | -0.04 | | 0.09 | |
| AMPL | Amplitude Inc Cl A | 8.770 | 8.360 | 8.580 | 548,800 | -0.060 | | 0.69 | |
| AMRK | A-Mark Precious Meta | 43.94 | 42.93 | 43.86 | 697,300 | 0.33 | | 0.76 | |
| AMRN | Amarin Corp ADR | 0.6200 | 0.5860 | 0.6005 | 1,272,200 | -0.0095 | | 1.56 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.580 | 8.270 | 8.390 | 1,111,800 | -0.060 | | 0.71 | |
| AMSC | Amer Superconductor | 18.99 | 17.91 | 18.42 | 633,600 | -0.36 | | 1.92 | |
| AMSF | Amerisafe Inc | 48.92 | 48.17 | 48.52 | 63,000 | -0.47 | | 0.96 | |
| AMST | Amesite Inc | 2.590 | 2.230 | 2.240 | 4,900 | -0.180 | | 7.44 | |
| AMSWA | Amer Software Inc | 11.01 | 10.81 | 10.91 | 147,700 | -0.05 | | 0.46 | |
| AMTX | Aemetis Inc | 2.250 | 2.170 | 2.210 | 320,600 | -0.010 | | 0.45 | |
| AMWD | Amer Woodmark Corp | 87.22 | 82.93 | 83.32 | 117,500 | -2.36 | | 2.75 | |
| AMZD | Daily Amazon -1X ETF Direxion | 15.12 | 14.59 | 15.11 | 49,200 | 0.54 | | 3.71 | |
| AMZN | Amazon.com Inc | 178.4 | 171.2 | 171.4 | 41,466,500 | -6.5 | | 3.65 | |
| AMZU | Daily Amazon 1.5X ETF | 30.33 | 27.92 | 28.00 | 473,300 | -2.19 | | 7.25 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 23.94 | 22.15 | 22.23 | 57,200 | -1.70 | | 7.10 | |
| ANAB | Anaptysbio Inc | 37.14 | 35.69 | 35.90 | 172,600 | -0.89 | | 2.42 | |
| ANDE | Andersons Inc | 49.32 | 47.50 | 47.80 | 111,700 | -1.32 | | 2.69 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.857 | 1.725 | 1.800 | 6,700 | 0.000 | | 0.01 | |
| ANGH | Anghami Inc | 0.8990 | 0.8500 | 0.8600 | 7,700 | -0.0200 | | 2.27 | |
| ANGHW | Anghami Inc WT | 0.0263 | 0.0263 | 0.0263 | 1,500 | 0.0111 | | 73.03 | |
| ANGI | Angi Inc | 2.670 | 2.510 | 2.560 | 726,500 | -0.080 | | 3.03 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.18 | 29.05 | 29.10 | 1,179,700 | -0.01 | | 0.03 | |
| ANGO | Angiodynamics Inc | 7.370 | 7.095 | 7.170 | 248,600 | -0.190 | | 2.58 | |
| ANIK | Anika Therapeutics | 25.30 | 24.55 | 24.56 | 34,400 | -0.75 | | 2.96 | |
| ANIP | ANI Pharma Inc | 61.65 | 60.06 | 60.51 | 409,900 | -0.25 | | 0.41 | |
| ANIX | Anixa Biosciences Inc | 3.431 | 3.140 | 3.210 | 78,600 | -0.150 | | 4.46 | |
| ANL | Adlai Nortye Ltd American Depositary | 2.620 | 2.200 | 2.200 | 2,200 | -0.170 | | 7.17 | |
| ANNX | Annexon Inc | 6.000 | 5.535 | 5.750 | 612,600 | -0.070 | | 1.20 | |
| ANSC | Agriculture & Natural Solutions | 10.34 | 10.33 | 10.34 | 99,400 | 0.01 | | 0.05 | |
| ANSCU | Agriculture & Natural Solutions | 10.39 | 10.39 | 10.39 | 100 | -0.02 | | 0.19 | |
| ANSCW | Agriculture & Natural Solutions | 0.1700 | 0.1500 | 0.1700 | 36,400 | 0.0000 | | 0.00 | |
| ANSS | Ansys Inc | 310.9 | 304.1 | 305.0 | 464,900 | -4.7 | | 1.52 | |
| ANTE | Airnet Technology Inc ADR | 0.2815 | 0.2671 | 0.2671 | 64,100 | -0.0041 | | 1.51 | |
| ANTX | An2 Therapeutics Inc | 1.050 | 1.010 | 1.020 | 429,300 | -0.010 | | 0.97 | |
| ANY | Sphere 3D Corp | 0.7733 | 0.6920 | 0.7108 | 339,100 | -0.0392 | | 5.23 | |
| AOGO | Arogo Capital Acquisition Corp Cl A | 10.95 | 10.94 | 10.94 | 1,500 | -0.06 | | 0.55 | |
| AOGOU | Arogo Capital Acquisition Corp | 11.10 | 10.97 | 10.97 | 300 | 0.00 | | 0.00 | |
| AOGOW | Arogo Capital Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 500 | 0.0000 | | 0.00 | |
| AOSL | Alpha and Omega Semi | 34.05 | 32.01 | 32.10 | 330,200 | -2.42 | | 7.01 | |
| AOTG | Aot Growth and Innovation ETF | 37.65 | 37.60 | 37.65 | 300 | -0.96 | | 2.49 | |
| AOUT | American Outdoor Brands Inc | 9.272 | 8.440 | 9.090 | 11,500 | -0.020 | | 0.22 | |
| APA | Apa Corp | 26.36 | 25.10 | 25.24 | 5,689,700 | -0.73 | | 2.81 | |
| APCX | Apptech Corp | 0.9000 | 0.8449 | 0.8700 | 119,700 | -0.0100 | | 1.14 | |
| APCXW | Apptech Payments Corp WT | 0.3200 | 0.2300 | 0.2300 | 6,900 | 0.0100 | | 4.55 | |
| APDN | Applied Dna Scns | 1.560 | 1.140 | 1.450 | 4,502,900 | 0.140 | | 10.69 | |
| APEI | American Public Education | 15.55 | 14.69 | 14.83 | 155,700 | -0.62 | | 4.01 | |
| APGE | Apogee Therapeutics Inc | 49.00 | 46.50 | 47.25 | 225,500 | -0.99 | | 2.05 | |
| API | Agora Inc Ads | 1.950 | 1.827 | 1.900 | 91,100 | -0.010 | | 0.52 | |
| APLD | Applied Digital Corp | 5.570 | 4.330 | 4.550 | 27,902,200 | -0.820 | | 15.27 | |
| APLM | Apollomics Inc Cl A | 0.1380 | 0.1225 | 0.1378 | 2,502,200 | 0.0120 | | 9.54 | |
| APLMW | Apollomics Inc WT | 0.0101 | 0.0100 | 0.0100 | 34,100 | -0.0001 | | 0.99 | |
| APLS | Apellis Pharmaceuticals Inc | 41.64 | 39.38 | 41.05 | 1,852,000 | 1.76 | | 4.48 | |
| APLT | Applied Therapeutics Inc | 5.950 | 5.500 | 5.700 | 1,225,400 | -0.140 | | 2.40 | |
| APM | Aptorum Group Ltd Cl A | 3.056 | 3.020 | 3.020 | 1,300 | 0.020 | | 0.67 | |
| APOG | Apogee Entrpr Inc | 64.43 | 61.81 | 62.31 | 70,500 | -0.97 | | 1.53 | |
| APP | Applovin Corp Cl A | 88.57 | 82.51 | 84.57 | 4,251,000 | -3.62 | | 4.10 | |
| APPF | Appfolio Cl A | 230.9 | 222.5 | 222.9 | 107,500 | -5.4 | | 2.35 | |
| APPN | Appian Corp Cl A | 31.81 | 29.96 | 30.04 | 387,300 | -1.31 | | 4.18 | |
| APPS | Digital Turbine | 2.980 | 2.735 | 2.840 | 1,748,800 | -0.100 | | 3.40 | |
| APRE | Aprea Therapeutics Inc | 3.400 | 2.990 | 3.350 | 10,100 | -0.010 | | 0.30 | |
| APTO | Aptose Bioscns | 0.3890 | 0.3430 | 0.3629 | 362,800 | -0.0171 | | 4.50 | |
| APVO | Aptevo Therapeutics Inc | 0.3523 | 0.3200 | 0.3299 | 68,600 | -0.0101 | | 2.97 | |
| APWC | Asia Pacific Wire & Cable | 1.560 | 1.520 | 1.560 | 1,900 | 0.040 | | 2.63 | |
| APXI | Apx Acquisition Corp I Cl A | 11.67 | 11.67 | 11.67 | 100,100 | 0.01 | | 0.09 | |
| APXIU | Apx Acquisition Corp I | 11.66 | 11.61 | 11.61 | 800 | -0.39 | | 3.25 | |
| APXIW | Apx Acquisition Corp I WT | 0.1000 | 0.0800 | 0.0800 | 1,100 | -0.0200 | | 20.00 | |
| APYX | Apyx Medical Corp | 1.318 | 1.250 | 1.300 | 24,800 | 0.000 | | 0.00 | |
| AQB | Aquabounty Technologies Inc | 1.0100 | 0.9750 | 0.9800 | 11,000 | -0.0300 | | 2.97 | |
| AQMS | Aqua Metals Inc | 0.2100 | 0.2003 | 0.2029 | 237,400 | 0.0004 | | 0.20 | |
| AQST | Aquestive Therapeutics Inc | 4.270 | 4.100 | 4.180 | 625,600 | -0.050 | | 1.18 | |
| AQU | Aquaron Acquisition Corp | 11.07 | 11.07 | 11.07 | 300 | 0.00 | | 0.00 | |
| AQUNU | Aquaron Acquisition Corp. Units | 12.40 | 11.70 | 11.70 | 4,300 | 0.07 | | 0.60 | |
| AQWA | GX Clean Water ETF | 17.29 | 17.23 | 17.23 | 600 | -0.14 | | 0.78 | |
| ARAY | Accuray Inc | 2.040 | 1.910 | 1.920 | 623,600 | -0.070 | | 3.52 | |
| ARBB | Arb Iot Group Limited | 0.2758 | 0.2505 | 0.2650 | 71,100 | -0.0150 | | 5.36 | |
| ARBE | Arbe Robotics Ltd | 2.000 | 1.970 | 1.990 | 64,600 | -0.010 | | 0.50 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2070 | 0.2000 | 0.2070 | 500 | 0.0070 | | 3.50 | |
| ARBK | Argo Blockchain Plc ADR | 1.145 | 1.080 | 1.090 | 256,700 | 0.010 | | 0.93 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 9.400 | 9.200 | 9.200 | 1,800 | -0.150 | | 1.60 | |
| ARCB | Arcbest Corp | 100.63 | 96.29 | 99.10 | 394,500 | -0.99 | | 0.99 | |
| ARCC | Ares Capital Corp | 20.91 | 20.43 | 20.52 | 6,091,500 | -0.34 | | 1.63 | |
| ARCT | Arcturus Therapeutics Ltd | 18.91 | 18.11 | 18.69 | 292,000 | -0.13 | | 0.69 | |
| ARDX | Ardelyx Inc | 5.790 | 5.565 | 5.600 | 2,366,000 | -0.170 | | 2.95 | |
| AREB | American Rebel Holdings | 0.4930 | 0.4725 | 0.4744 | 183,000 | -0.0056 | | 1.17 | |
| AREBW | American Rebel Holdings Inc WT | 0.0150 | 0.0102 | 0.0150 | 40,700 | 0.0032 | | 27.12 | |
| AREC | American Resources Corp | 0.4893 | 0.4515 | 0.4616 | 154,500 | -0.0184 | | 3.83 | |
| ARGX | Argenx Se ADR | 547.4 | 537.3 | 542.0 | 548,800 | -6.5 | | 1.18 | |
| ARHS | Arhaus Inc Cl A | 11.27 | 10.94 | 11.01 | 511,500 | -0.12 | | 1.08 | |
| ARKO | Arko Corp | 6.220 | 6.030 | 6.050 | 176,200 | -0.120 | | 1.94 | |
| ARKOW | Arko Corp WT | 0.3500 | 0.3400 | 0.3500 | 200 | 0.0300 | | 9.38 | |
| ARKR | Ark Restaurants Corp | 12.43 | 11.59 | 11.59 | 9,400 | -0.84 | | 6.78 | |
| ARLP | Alliance Resource Pt | 23.01 | 22.39 | 22.97 | 666,000 | 0.14 | | 0.61 | |
| ARM | Arm Holdings Plc ADR | 122.2 | 114.9 | 117.3 | 6,769,900 | -5.8 | | 4.71 | |
| AROW | Arrow Financial Corp | 29.04 | 28.33 | 28.58 | 38,400 | -0.30 | | 1.04 | |
| ARQ | Arq Inc | 6.080 | 5.750 | 5.860 | 176,400 | -0.140 | | 2.33 | |
| ARQQ | Arqit Quantum Inc | 0.3100 | 0.2805 | 0.2870 | 841,900 | -0.0130 | | 4.33 | |
| ARQQW | Arqit Quantum Inc WT | 0.0918 | 0.0780 | 0.0783 | 2,700 | -0.0214 | | 21.46 | |
| ARQT | Arcutis Biotherapeutics Inc | 10.96 | 10.18 | 10.36 | 1,732,400 | -0.47 | | 4.34 | |
| ARRY | Array Technologies Inc | 6.715 | 6.360 | 6.380 | 4,314,600 | -0.170 | | 2.60 | |
| ARTL | Artelo Biosciences Inc | 1.227 | 1.200 | 1.200 | 1,800 | -0.030 | | 2.43 | |
| ARTNA | Artesian Res Corp A | 36.70 | 36.16 | 36.41 | 38,100 | -0.15 | | 0.41 | |
| ARTV | Artiva Biotherapeutics Inc | 12.05 | 11.71 | 12.02 | 65,700 | 0.11 | | 0.92 | |
| ARTW | Art S Way MFG Company | 2.030 | 1.860 | 1.950 | 105,600 | 0.010 | | 0.52 | |
| ARVN | Arvinas Inc | 25.17 | 23.75 | 24.40 | 404,100 | -0.55 | | 2.20 | |
| ARVR | FT Indxx Metaverse ETF | 34.77 | 34.77 | 34.77 | 100 | -0.78 | | 2.19 | |
| ARWR | Arrowhead Pharma | 23.44 | 21.98 | 22.22 | 1,009,500 | -1.03 | | 4.43 | |
| ASCB | A Spac II Acquisition Corp Cl A | 11.19 | 11.19 | 11.19 | 300 | 0.03 | | 0.27 | |
| ASCBR | A Spac II Acquisition Corp Right | 0.0705 | 0.0667 | 0.0669 | 91,500 | -0.0031 | | 4.43 | |
| ASCBU | A Spac II Acquisition Corp | 11.22 | 11.22 | 11.22 | 200 | -0.03 | | 0.27 | |
| ASCBW | A Spac II Acquisition Corp WT | 0.0219 | 0.0200 | 0.0201 | 3,500 | -0.0020 | | 9.05 | |
| ASET | Flexshares Real Assets Allocation Index | 31.42 | 31.41 | 31.42 | 100 | -0.37 | | 1.16 | |
| ASLE | Aersale Corp | 5.130 | 4.850 | 4.910 | 253,400 | -0.220 | | 4.29 | |
| ASMB | Assembly Biosciences | 17.23 | 16.07 | 16.99 | 25,000 | 0.53 | | 3.22 | |
| ASML | Asml Holdings NY Reg ADR | 792.9 | 750.9 | 752.8 | 3,286,700 | -42.8 | | 5.38 | |
| ASND | Ascendis Pharma ADR | 121.3 | 117.4 | 119.2 | 625,800 | 0.2 | | 0.13 | |
| ASNS | Actelis Networks Inc | 1.450 | 1.370 | 1.410 | 180,100 | -0.020 | | 1.40 | |
| ASO | Academy Sports and Outdoors Inc | 54.64 | 53.35 | 53.58 | 1,687,100 | -0.23 | | 0.43 | |
| ASPI | Asp Isotopes Inc | 2.398 | 2.110 | 2.195 | 591,100 | -0.165 | | 6.99 | |
| ASPS | Altisource Portfolio | 1.091 | 1.050 | 1.070 | 40,200 | -0.010 | | 0.93 | |
| ASRT | Assertio Therapeutics Inc | 1.320 | 1.230 | 1.260 | 665,300 | -0.010 | | 0.79 | |
| ASRV | Ameriserv Financial | 2.730 | 2.700 | 2.730 | 2,400 | 0.050 | | 1.87 | |
| ASST | Asset Entities Inc Cl B | 2.580 | 2.200 | 2.390 | 866,500 | -0.040 | | 1.65 | |
| ASTC | Astrotech Corp | 10.83 | 10.15 | 10.17 | 21,900 | 0.03 | | 0.30 | |
| ASTE | Astec Inds Inc | 31.35 | 30.30 | 30.40 | 131,400 | -0.42 | | 1.36 | |
| ASTH | Astrana Health Inc | 48.80 | 46.64 | 47.64 | 200,100 | -0.22 | | 0.46 | |
| ASTI | Ascent Solar Technologies | 2.910 | 2.600 | 2.760 | 73,500 | 0.140 | | 5.34 | |
| ASTL | Algoma Steel Group Inc | 10.41 | 9.96 | 10.29 | 1,865,200 | 0.15 | | 1.48 | |
| ASTLW | Algoma Steel Group Inc WT | 1.780 | 1.700 | 1.700 | 117,600 | -0.030 | | 1.73 | |
| ASTS | Ast Spacemobile Inc | 29.58 | 25.80 | 26.11 | 17,645,500 | -2.34 | | 8.22 | |
| ASTSW | Ast Spacemobile Inc WT | 18.06 | 14.36 | 14.55 | 188,000 | -2.35 | | 13.91 | |
| ASUR | Asure Software | 8.650 | 8.300 | 8.580 | 69,400 | 0.030 | | 0.35 | |
| ASYS | Amtech Systems Inc | 6.357 | 6.150 | 6.150 | 39,600 | -0.140 | | 2.23 | |
| ATAI | Atai Life Sciences N.V. | 1.235 | 1.180 | 1.190 | 457,700 | -0.030 | | 2.46 | |
| ATAT | Atour Lifestyle Holdings ADR | 19.77 | 19.32 | 19.45 | 3,256,400 | 0.09 | | 0.46 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.30 | 25.20 | 25.29 | 1,300 | 0.10 | | 0.40 | |
| ATEC | Alphatec Holdings | 6.735 | 5.820 | 6.415 | 2,398,400 | -0.235 | | 3.53 | |
| ATER | Aterian Inc | 3.535 | 3.180 | 3.500 | 135,900 | 0.340 | | 10.76 | |
| ATEX | Anterix Inc. | 36.70 | 35.71 | 36.30 | 343,800 | -0.14 | | 0.38 | |
| ATGL | Alpha Technology Group Limited | 1.960 | 1.600 | 1.650 | 43,500 | -0.130 | | 7.30 | |
| ATHA | Athira Pharma Inc | 0.5796 | 0.5186 | 0.5414 | 1,981,600 | -0.0186 | | 3.32 | |
| ATHE | Alterity Therapeutics Ltd ADR | 1.340 | 1.230 | 1.240 | 3,000 | -0.020 | | 1.59 | |
| ATIF | Atif Holdings Ltd | 0.8200 | 0.8000 | 0.8000 | 2,000 | -0.0290 | | 3.50 | |
| ATLC | Atlanticus Holdings Corp | 32.47 | 31.38 | 31.38 | 7,000 | -1.26 | | 3.86 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 23.27 | 22.97 | 22.97 | 5,300 | -0.19 | | 0.82 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.93 | 22.56 | 22.56 | 2,200 | -0.22 | | 0.97 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.15 | 25.05 | 25.05 | 48,300 | -0.06 | | 0.24 | |
| ATLO | Ames Natl Corp | 18.30 | 18.08 | 18.09 | 5,800 | -0.07 | | 0.39 | |
| ATLX | Atlas Lithium Corp | 9.720 | 9.370 | 9.520 | 24,200 | -0.150 | | 1.55 | |
| ATMC | Alphatime Acquisition Corp | 11.16 | 11.16 | 11.16 | 100 | -0.02 | | 0.18 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1385 | 0.1200 | 0.1385 | 2,000 | 0.0185 | | 15.42 | |
| ATMCU | Alphatime Acquisition Corp | 11.31 | 11.28 | 11.28 | 1,600 | 0.10 | | 0.89 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0235 | 0.0235 | 0.0235 | 1,200 | 0.0001 | | 0.43 | |
| ATMV | Alphavest Acquisition Corp | 11.13 | 11.12 | 11.12 | 74,200 | 0.01 | | 0.04 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.1523 | 0.1200 | 0.1523 | 30,400 | 0.0322 | | 26.81 | |
| ATNF | 180 Life Sciences Corp | 2.050 | 1.790 | 1.950 | 50,800 | 0.000 | | 0.00 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0096 | 0.0063 | 0.0064 | 18,200 | -0.0036 | | 36.00 | |
| ATNI | Atn International | 27.75 | 27.04 | 27.56 | 54,200 | 0.21 | | 0.77 | |
| ATOM | Atomera Inc | 2.600 | 2.460 | 2.540 | 122,300 | -0.040 | | 1.55 | |
| ATOS | Atossa Therapeutics Inc | 1.370 | 1.300 | 1.330 | 321,900 | -0.030 | | 2.21 | |
| ATPC | Agape Atp Corp | 1.890 | 1.620 | 1.660 | 273,600 | -0.160 | | 8.79 | |
| ATRA | Atara Biotherap | 9.900 | 8.770 | 9.470 | 180,200 | -0.530 | | 5.30 | |
| ATRC | Atricure Inc | 26.50 | 25.50 | 26.24 | 430,800 | 0.10 | | 0.38 | |
| ATRI | Atrion Corp | 460.3 | 459.8 | 459.9 | 29,700 | 0.3 | | 0.06 | |
| ATRO | Astronics Corp | 20.57 | 18.96 | 19.10 | 210,200 | -1.51 | | 7.33 | |
| ATSG | Air Transport | 16.11 | 14.73 | 14.75 | 575,400 | -1.12 | | 7.06 | |
| ATXG | Addentax Group Corp | 0.6369 | 0.5500 | 0.5608 | 93,300 | -0.0092 | | 1.61 | |
| ATXI | Avenue Therapeutics Inc | 2.872 | 2.770 | 2.830 | 12,100 | 0.030 | | 1.07 | |
| ATXS | Astri Therapeutics Inc | 11.62 | 10.99 | 11.12 | 244,300 | -0.36 | | 3.14 | |
| ATYR | Atyr Pharma Inc | 1.980 | 1.750 | 1.880 | 803,300 | 0.130 | | 7.43 | |
| AUBN | Auburn Natl Bncp | 20.00 | 19.18 | 19.42 | 16,500 | 0.46 | | 2.43 | |
| AUDC | Audiocodes Ltd | 10.150 | 9.640 | 9.650 | 37,200 | -0.390 | | 3.88 | |
| AUGX | Augmedix Inc | 2.320 | 2.310 | 2.310 | 121,300 | 0.000 | | 0.00 | |
| AUID | Authid Inc | 7.930 | 7.570 | 7.740 | 4,900 | -0.020 | | 0.26 | |
| AUMI | Themes Gold Miners ETF | 33.76 | 32.85 | 32.85 | 100 | -1.37 | | 4.00 | |
| AUPH | Aurinia Pharm Ord | 7.445 | 6.845 | 7.260 | 2,678,500 | 0.350 | | 5.07 | |
| AUR | Aurora Innovation Inc Cl A | 4.150 | 3.880 | 3.900 | 5,534,500 | -0.150 | | 3.70 | |
| AURA | Aura Biosciences Inc | 7.950 | 7.625 | 7.780 | 95,100 | -0.040 | | 0.51 | |
| AUROW | Aurora Innovation Inc WT | 0.3658 | 0.3200 | 0.3200 | 18,500 | -0.0301 | | 8.60 | |
| AUTL | Autolus Therapeutics Plc ADR | 4.530 | 3.995 | 4.005 | 1,175,500 | -0.435 | | 9.80 | |
| AUUD | Auddia Inc | 0.9300 | 0.8201 | 0.8359 | 679,900 | -0.0741 | | 8.14 | |
| AUUDW | Auddia Inc WT | 0.0470 | 0.0428 | 0.0470 | 6,000 | 0.0023 | | 5.15 | |
| AVAH | Aveanna Healthcare Holdings Inc | 5.850 | 5.400 | 5.420 | 201,100 | -0.340 | | 5.90 | |
| AVAV | Aerovironment Inc | 186.4 | 175.9 | 179.5 | 421,400 | -4.3 | | 2.32 | |
| AVBP | Arrivent Biopharma Inc | 28.24 | 26.24 | 28.01 | 392,300 | 1.41 | | 5.30 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 14.93 | 14.38 | 14.49 | 1,160,200 | -0.14 | | 0.96 | |
| AVDX | Avidxchange Holdings Inc | 8.110 | 7.930 | 7.930 | 1,753,200 | -0.070 | | 0.88 | |
| AVGO | Broadcom Ltd | 143.5 | 136.6 | 137.0 | 76,634,600 | -15.8 | | 10.36 | |
| AVGR | Avinger Inc | 1.025 | 0.966 | 1.020 | 43,200 | 0.070 | | 7.37 | |
| AVGX | Defiance Daily Target 2X Long Avgo ETF | 14.53 | 13.13 | 13.20 | 590,800 | -3.55 | | 21.19 | |
| AVIR | Atea Pharmaceuticals Inc | 3.675 | 3.520 | 3.600 | 181,900 | -0.020 | | 0.55 | |
| AVNW | Aviat Networks Inc | 25.78 | 25.08 | 25.25 | 127,200 | -0.34 | | 1.33 | |
| AVO | Mission Produce Inc | 10.82 | 10.61 | 10.73 | 110,600 | -0.02 | | 0.19 | |
| AVPT | Avepoint Inc Cl A | 11.72 | 11.34 | 11.47 | 764,800 | -0.18 | | 1.55 | |
| AVPTW | Avepoint Inc WT | 2.510 | 2.490 | 2.490 | 31,900 | 0.000 | | 0.00 | |
| AVT | Avnet Inc | 51.97 | 50.58 | 50.74 | 393,900 | -1.09 | | 2.10 | |
| AVTE | Aerovate Therapeutics Inc | 1.965 | 1.850 | 1.900 | 170,600 | -0.040 | | 2.06 | |
| AVTX | Avalo Therapeutics Inc | 7.905 | 7.500 | 7.560 | 7,000 | -0.140 | | 1.82 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 52.31 | 51.62 | 51.70 | 5,500 | -0.99 | | 1.88 | |
| AVXL | Anavex Lf SC | 5.600 | 5.090 | 5.150 | 865,900 | -0.410 | | 7.37 | |
| AWH | Aspira Womans Health Inc | 1.0000 | 0.9100 | 0.9620 | 59,500 | 0.0020 | | 0.21 | |
| AWRE | Aware Inc | 2.290 | 2.050 | 2.170 | 89,300 | -0.080 | | 3.56 | |
| AXDX | Accelerate Diagnosti | 1.750 | 1.660 | 1.730 | 38,400 | 0.040 | | 2.37 | |
| AXGN | Axogen Inc | 13.35 | 12.78 | 13.02 | 301,300 | -0.23 | | 1.74 | |
| AXNX | Axonics Inc | 69.05 | 68.68 | 68.83 | 449,800 | -0.01 | | 0.01 | |
| AXON | Axon Enterprise Inc | 357.5 | 346.7 | 354.6 | 509,100 | -0.2 | | 0.07 | |
| AXSM | Axsome Thera | 94.53 | 91.52 | 93.19 | 945,600 | -0.51 | | 0.54 | |
| AXTI | Axt Inc | 2.400 | 2.260 | 2.320 | 216,300 | -0.050 | | 2.11 | |
| AY | Atlantica Yield Plc | 21.87 | 21.83 | 21.85 | 868,300 | -0.02 | | 0.09 | |
| AYRO | Ayro Inc | 0.8401 | 0.8001 | 0.8400 | 7,200 | 0.0100 | | 1.20 | |
| AYTU | Aytu Biopharma Inc | 2.410 | 2.370 | 2.390 | 8,700 | -0.010 | | 0.42 | |
| AZ | A2Z Cust2Mate Solutions Corp | 0.6195 | 0.5631 | 0.5800 | 11,900 | -0.0400 | | 6.45 | |
| AZI | Autozi Internet Technologies [Global] | 1.450 | 1.220 | 1.300 | 631,200 | -0.510 | | 28.18 | |
| AZN | Astrazeneca Plc ADR | 84.30 | 82.93 | 83.05 | 5,516,400 | 0.05 | | 0.06 | |
| AZPN | Aspen Technology | 229.7 | 223.7 | 225.1 | 291,000 | -3.4 | | 1.49 | |
| AZTA | Azenta Inc | 48.41 | 47.01 | 47.81 | 674,000 | 0.55 | | 1.16 | |