Code | Name | High | Low | Close | Volume | Change | |
IAC | Iac Inc | 37.88 | 36.79 | 36.81 | 1,196,500 | -0.39 |  | 1.05 |  |
IART | Integra Lifesciences | 12.40 | 11.88 | 11.91 | 1,272,100 | -0.24 |  | 1.98 |  |
IAS | Integral Ad Science Holding Corp | 8.410 | 8.190 | 8.210 | 694,800 | -0.010 |  | 0.12 |  |
IBAC | Ib Acquisition Corp | 10.46 | 10.46 | 10.46 | 6,600 | 0.02 |  | 0.19 |  |
IBACR | Ib Acquisition Corp. Right | 0.0439 | 0.0413 | 0.0439 | 6,700 | -0.0057 |  | 11.49 |  |
IBAT | Ishares Energy Storage & Materials ETF | 20.96 | 20.96 | 20.96 | 100 | 0.15 |  | 0.70 |  |
IBB | Nasdaq Biotechnology Ishares ETF | 126.8 | 124.4 | 125.8 | 1,426,800 | 0.5 |  | 0.36 |  |
IBBQ | Invesco Nasdaq Biotechnology ETF | 21.19 | 20.94 | 21.03 | 3,200 | 0.09 |  | 0.43 |  |
IBCP | Independent Bank Corp | 30.59 | 30.17 | 30.37 | 48,900 | 0.18 |  | 0.60 |  |
IBEX | Ibex Ltd | 28.86 | 28.08 | 28.26 | 86,100 | -0.22 |  | 0.77 |  |
IBG | Innovation Beverage Group Limited | 0.5999 | 0.5850 | 0.5910 | 23,400 | 0.0010 |  | 0.17 |  |
IBGA | Ibonds Dec 2044 Term Treasury ETF | 24.51 | 24.37 | 24.41 | 20,600 | 0.04 |  | 0.15 |  |
IBGB | Ibonds Dec 2045 Term Treasury ETF | 24.34 | 24.34 | 24.34 | 100 | 0.03 |  | 0.12 |  |
IBGK | Ibonds Dec 2054 Term Treasury ETF | 23.48 | 23.48 | 23.48 | 100 | 0.03 |  | 0.13 |  |
IBGL | Ibonds Dec 2055 Term Treasury ETF | 24.18 | 24.18 | 24.18 | 100 | 0.04 |  | 0.16 |  |
IBIO | Ibio Inc | 0.9900 | 0.8160 | 0.9000 | 891,500 | 0.0852 |  | 10.46 |  |
IBIT | Ishares Bitcoin Trust ETF | 59.90 | 58.82 | 58.97 | 40,166,400 | -0.53 |  | 0.89 |  |
IBKR | Interactive Brokers | 52.85 | 51.70 | 52.60 | 4,461,700 | -155.57 |  | 74.73 |  |
IBOC | Intl Bancshares | 63.04 | 61.45 | 62.52 | 163,000 | 0.82 |  | 1.33 |  |
IBOT | Vaneck Robotics ETF | 44.16 | 43.78 | 43.90 | 8,500 | 0.18 |  | 0.41 |  |
IBRX | Immunitybio Inc | 2.960 | 2.830 | 2.840 | 5,555,500 | 0.000 |  | 0.00 |  |
IBTF | Ishares Ibonds Dec 2025 Term Treasury | 23.34 | 23.33 | 23.34 | 802,500 | 0.02 |  | 0.09 |  |
IBTG | Ishares Ibonds Dec 2026 Term Treasury | 22.87 | 22.86 | 22.87 | 438,000 | 0.02 |  | 0.09 |  |
IBTH | Ishares Ibonds Dec 2027 Term Treasury | 22.40 | 22.36 | 22.39 | 277,600 | 0.01 |  | 0.04 |  |
IBTI | Ishares Ibonds Dec 2028 Term Treasury | 22.24 | 22.20 | 22.21 | 176,100 | 0.01 |  | 0.03 |  |
IBTJ | Ishares Ibonds Dec 2029 Term Treasury | 21.77 | 21.72 | 21.74 | 102,800 | 0.02 |  | 0.09 |  |
IBTK | Ishares Ibonds Dec 2030 Term Treasury | 19.66 | 19.61 | 19.63 | 83,600 | 0.02 |  | 0.08 |  |
IBTL | Ishares Ibonds Dec 2031 Term Treasury | 20.30 | 20.24 | 20.26 | 62,400 | 0.01 |  | 0.05 |  |
IBTM | Ishares Ibonds Dec 2032 Term Treasury | 22.80 | 22.72 | 22.75 | 62,900 | 0.01 |  | 0.04 |  |
IBTO | Ishares Ibonds Dec 2033 Term Treasury | 24.25 | 24.16 | 24.18 | 36,200 | 0.01 |  | 0.06 |  |
IBTP | Ibonds Dec 2034 Term Treasury ETF | 25.44 | 25.35 | 25.38 | 52,600 | 0.03 |  | 0.10 |  |
IBTQ | Ibonds Dec 2035 Term Treasury ETF | 25.01 | 24.96 | 24.96 | 4,000 | 0.01 |  | 0.06 |  |
ICAD | Icad Inc | 3.880 | 3.750 | 3.810 | 198,600 | 0.040 |  | 1.06 |  |
ICCC | Immucell Corp | 6.400 | 6.120 | 6.120 | 12,100 | -0.206 |  | 3.26 |  |
ICCM | Icecure Medical Ltd Ord | 0.9800 | 0.9459 | 0.9500 | 128,600 | 0.0072 |  | 0.76 |  |
ICCT | Icoreconnect Inc | 2.287 | 1.800 | 1.860 | 1,687,600 | -0.390 |  | 17.33 |  |
ICFI | Icf International | 86.00 | 83.49 | 84.32 | 123,300 | -0.56 |  | 0.66 |  |
ICG | Intchains Group Limited ADR | 1.790 | 1.680 | 1.730 | 17,800 | 0.060 |  | 3.59 |  |
ICHR | Ichor Holdings Ltd | 17.71 | 17.22 | 17.46 | 272,000 | 0.06 |  | 0.34 |  |
ICLN | Global Clean Energy Ishares ETF | 12.81 | 12.68 | 12.70 | 3,957,100 | -0.03 |  | 0.24 |  |
ICLR | Icon Plc | 145.5 | 140.2 | 143.6 | 1,131,600 | 1.7 |  | 1.21 |  |
ICMB | Investcorp Credit Management Bdc Inc | 2.840 | 2.760 | 2.820 | 11,300 | 0.070 |  | 2.55 |  |
ICON | Icon Energy Corp | 2.540 | 2.160 | 2.160 | 463,600 | -0.270 |  | 11.11 |  |
ICOP | Ishares Copper and Metals Mining ETF | 28.75 | 28.47 | 28.60 | 12,900 | -0.03 |  | 0.10 |  |
ICU | Seastar Medical Hldg Corp | 1.0100 | 0.9600 | 0.9763 | 106,400 | 0.0063 |  | 0.65 |  |
ICUCW | Seastar Medical Hldg Corp WT | 0.0285 | 0.0250 | 0.0284 | 21,900 | -0.0001 |  | 0.35 |  |
ICUI | I C U Medical Inc | 131.0 | 125.8 | 128.6 | 121,800 | -1.4 |  | 1.07 |  |
IDAI | T Stamp Inc | 2.100 | 1.970 | 1.970 | 11,900 | -0.040 |  | 1.97 |  |
IDCC | Interdigital Inc | 226.5 | 221.9 | 224.8 | 194,900 | 2.9 |  | 1.31 |  |
IDEF | Ishares Defense Industrials Active ETF | 27.38 | 26.91 | 26.97 | 23,100 | -0.02 |  | 0.07 |  |
IDN | Intellicheck Mobilisia | 5.470 | 5.160 | 5.260 | 213,100 | 0.030 |  | 0.57 |  |
IDXX | Idexx Laboratories | 524.7 | 515.0 | 519.9 | 590,900 | -0.7 |  | 0.14 |  |
IDYA | Ideaya Biosciences Inc | 22.50 | 21.60 | 21.86 | 1,046,500 | -0.06 |  | 0.27 |  |
IEF | 7-10 Year Treasury Bond Ishares ETF | 94.84 | 94.38 | 94.54 | 6,732,400 | 0.06 |  | 0.06 |  |
IEI | 3-7 Year Treas Bond Ishares ETF | 118.2 | 117.9 | 118.0 | 1,134,900 | 0.1 |  | 0.05 |  |
IEP | Icahn Enterprises | 8.750 | 8.540 | 8.550 | 384,500 | -0.180 |  | 2.06 |  |
IESC | Ies Holdings | 278.9 | 270.3 | 274.9 | 163,500 | 3.5 |  | 1.29 |  |
IEUS | Europe Smallcap Ishares MSCI ETF | 64.67 | 64.03 | 64.25 | 10,200 | -0.11 |  | 0.17 |  |
IFBD | Infobird Company Ltd | 1.062 | 1.000 | 1.050 | 7,000 | 0.030 |  | 2.94 |  |
IFGL | Intl Developed Real Estate Ishares ETF | 22.35 | 22.13 | 22.30 | 6,800 | 0.15 |  | 0.68 |  |
IFRX | Fireman B.V. | 0.8318 | 0.7599 | 0.7980 | 393,000 | 0.0281 |  | 3.65 |  |
IFV | Dorsey Wright Intl Focus 5 ETF FT | 22.32 | 22.12 | 22.16 | 16,300 | -0.10 |  | 0.43 |  |
IGF | Global Infrastructure Ishares ETF | 58.15 | 57.79 | 57.90 | 1,159,100 | 0.03 |  | 0.05 |  |
IGIB | Interm Term Corp Bond Ishares ETF | 52.69 | 52.48 | 52.55 | 958,800 | 0.04 |  | 0.08 |  |
IGIC | International General Insurance Hldg Inc | 23.00 | 22.63 | 22.85 | 114,600 | 0.14 |  | 0.62 |  |
IGMS | Igm Biosciences Inc | 1.240 | 1.170 | 1.170 | 127,100 | -0.020 |  | 1.68 |  |
IGOV | Intl Treasury Bond Ishares ETF | 42.44 | 42.06 | 42.17 | 252,800 | 0.00 |  | 0.00 |  |
IGSB | Short-Term Corp Bond Ishares ETF | 52.45 | 52.35 | 52.37 | 1,615,100 | 0.02 |  | 0.04 |  |
IHRT | Iheartmedia Inc | 1.830 | 1.580 | 1.770 | 796,300 | 0.080 |  | 4.73 |  |
IHYF | Invesco High Yield Bond Factor ETF | 22.50 | 22.47 | 22.50 | 22,900 | 0.05 |  | 0.20 |  |
III | Information Svcs Group | 4.820 | 4.725 | 4.740 | 150,300 | -0.010 |  | 0.21 |  |
IIIV | I3 Verticals Inc Cl A | 25.58 | 24.49 | 25.56 | 344,300 | 0.92 |  | 3.73 |  |
IINN | Inspira Technologies Oxy B.H.N. Ltd | 0.7500 | 0.6900 | 0.7469 | 135,500 | 0.0169 |  | 2.32 |  |
IINNW | Inspira Technologies Oxy B.H.N. Ltd WT | 0.1900 | 0.1800 | 0.1800 | 5,112 | -0.0095 |  | 4.95 |  |
IJT | S&P Smallcap 600 Growth Ishares ETF | 130.2 | 128.8 | 129.1 | 83,200 | 0.4 |  | 0.30 |  |
IKNA | Ikena Oncology Inc | 1.380 | 1.350 | 1.370 | 26,500 | 0.010 |  | 0.74 |  |
IKT | Inhibikase Therapeutics Inc | 1.775 | 1.695 | 1.700 | 188,900 | -0.040 |  | 2.30 |  |
ILAG | Intelligent Living Application Group Inc | 0.7628 | 0.5599 | 0.6400 | 3,874,100 | 0.1000 |  | 18.52 |  |
ILIT | Ishares Lithium Miners and Producers ETF | 7.599 | 7.539 | 7.560 | 3,100 | 0.000 |  | 0.00 |  |
ILLR | Triller Group Inc | 0.7400 | 0.6522 | 0.7400 | 348,300 | 0.0700 |  | 10.45 |  |
ILLRW | Triller Group Inc WT | 0.0950 | 0.0863 | 0.0949 | 13,800 | 0.0085 |  | 9.84 |  |
ILMN | Illumina Inc | 91.57 | 88.65 | 90.26 | 2,028,500 | 0.79 |  | 0.88 |  |
ILPT | Industrial Logistics Properties Trust | 4.830 | 4.330 | 4.740 | 487,500 | 0.220 |  | 4.87 |  |
IMAB | I-Mab ADR | 2.470 | 2.290 | 2.330 | 360,700 | -0.140 |  | 5.67 |  |
IMCC | IM Cannabis Corp | 3.550 | 2.680 | 2.960 | 1,083,700 | -0.030 |  | 1.00 |  |
IMCR | Immunocore Holdings Plc ADR | 32.75 | 31.66 | 31.73 | 273,153 | -0.66 |  | 2.04 |  |
IMCV | Mstar Midcap Value Ishares ETF | 74.52 | 74.13 | 74.24 | 20,500 | 0.12 |  | 0.16 |  |
IMDX | | 3.230 | 2.760 | 3.160 | 1,462,400 | 0.000 |  | 0.00 |  |
IMG | Cimg Inc | 0.3460 | 0.3200 | 0.3245 | 198,500 | -0.0215 |  | 6.21 |  |
IMKTA | Ingles Markets Inc | 61.59 | 60.80 | 61.15 | 94,900 | 0.29 |  | 0.48 |  |
IMMP | Immutep Ltd ADR | 1.678 | 1.600 | 1.610 | 136,000 | -0.050 |  | 3.01 |  |
IMMR | Immersion Corp | 7.760 | 7.560 | 7.600 | 626,900 | -0.080 |  | 1.04 |  |
IMMX | Immix Biopharma Inc | 2.450 | 2.201 | 2.390 | 193,900 | 0.110 |  | 4.82 |  |
IMNM | Immunome Inc | 9.160 | 8.780 | 8.830 | 740,400 | -0.120 |  | 1.34 |  |
IMNN | Imunon Inc | 1.0200 | 0.9300 | 1.0000 | 3,963,700 | -0.1300 |  | 11.50 |  |
IMOM | Intl Quantitative Momentum ETF | 32.91 | 32.65 | 32.65 | 4,400 | 0.24 |  | 0.75 |  |
IMOS | Chipmos Tech ADR | 19.78 | 19.14 | 19.51 | 12,700 | 0.20 |  | 1.04 |  |
IMPP | Imperial Petroleum Inc | 3.640 | 3.410 | 3.570 | 324,000 | 0.010 |  | 0.28 |  |
IMPPP | Imperial Petroleum Inc 8.75% Series A | 25.10 | 24.94 | 25.10 | 2,000 | 0.15 |  | 0.60 |  |
IMRN | Immuron Ltd ADR | 1.790 | 1.700 | 1.720 | 8,600 | -0.020 |  | 1.15 |  |
IMRX | Immuneering Corp Cl A | 2.970 | 2.060 | 2.770 | 13,723,600 | 0.950 |  | 52.20 |  |
IMTE | Integrated Media Technology | 1.089 | 1.050 | 1.089 | 3,400 | 0.009 |  | 0.83 |  |
IMTX | Immatics NV | 6.250 | 5.848 | 5.850 | 589,500 | -0.290 |  | 4.72 |  |
IMTXW | Immatics NV WT | 0.0177 | 0.0072 | 0.0073 | 6,700 | -0.0016 |  | 17.98 |  |
IMUX | Immunic Inc | 0.8150 | 0.7078 | 0.7464 | 1,201,900 | -0.0211 |  | 2.75 |  |
IMVT | Immunovant Inc | 15.93 | 15.11 | 15.86 | 1,232,100 | 0.55 |  | 3.59 |  |
IMXI | International Money Express Inc | 10.175 | 9.795 | 9.830 | 348,900 | -0.220 |  | 2.19 |  |
INAB | In8Bio Inc | 2.221 | 2.060 | 2.130 | 134,600 | -0.010 |  | 0.47 |  |
INBK | First Internet Bcp | 23.62 | 23.00 | 23.26 | 17,600 | 0.05 |  | 0.22 |  |
INBKZ | First Internet Bancorp 6.0% | 24.07 | 24.07 | 24.07 | 500 | -0.15 |  | 0.63 |  |
INBS | Intelligent Bio Solutions Inc | 1.944 | 1.840 | 1.850 | 136,000 | -0.080 |  | 4.15 |  |
INBX | Inhibrx Biosciences Inc | 15.32 | 14.47 | 15.21 | 53,300 | 0.61 |  | 4.18 |  |
INCR | Intercure Ltd | 1.520 | 1.490 | 1.500 | 2,800 | 0.000 |  | 0.00 |  |
INCY | Incyte Corp | 69.47 | 68.01 | 68.27 | 1,740,800 | -0.54 |  | 0.78 |  |
INDB | Independent Bk Corp | 62.13 | 60.93 | 61.26 | 337,000 | 0.00 |  | 0.00 |  |
INDH | Wisdomtree India Hedged Equity Fund | 43.00 | 42.82 | 42.90 | 1,800 | -0.09 |  | 0.21 |  |
INDI | Indie Semiconductor Cl A | 3.329 | 3.125 | 3.210 | 2,890,600 | 0.050 |  | 1.58 |  |
INDP | Indaptus Therapeutics Inc | 0.3299 | 0.3005 | 0.3290 | 108,200 | 0.0101 |  | 3.17 |  |
INDV | Indivior Plc | 14.05 | 13.69 | 13.90 | 800,400 | 0.13 |  | 0.94 |  |
INDY | India 50 Ishares ETF | 52.80 | 52.59 | 52.62 | 104,900 | -0.10 |  | 0.19 |  |
INEO | Inneova Holdings Limited | 1.600 | 1.310 | 1.400 | 734,600 | -0.220 |  | 13.58 |  |
INFR | Clearbridge Sustainable Infrastructure | 26.47 | 26.46 | 26.46 | 200 | 0.07 |  | 0.27 |  |
INGN | Inogen Inc | 6.725 | 6.370 | 6.600 | 140,500 | 0.120 |  | 1.85 |  |
INHD | Inno Holdings Inc | 1.670 | 1.300 | 1.650 | 1,299,200 | 0.240 |  | 17.02 |  |
INKT | Mink Therapeutics Inc | 7.440 | 7.430 | 7.430 | 1,000 | -0.060 |  | 0.80 |  |
INLF | Inlif Limited | 0.9200 | 0.8403 | 0.9029 | 149,600 | 0.0229 |  | 2.60 |  |
INM | Inmed Pharmaceuticals Inc | 2.510 | 2.320 | 2.510 | 97,100 | 0.150 |  | 6.36 |  |
INMB | Inmune Bio Inc | 7.465 | 6.810 | 7.240 | 1,015,800 | 0.370 |  | 5.39 |  |
INMD | Inmode Ltd | 13.53 | 13.23 | 13.34 | 1,078,700 | -0.03 |  | 0.22 |  |
INNV | Innovage Holding Corp | 3.840 | 3.617 | 3.790 | 37,700 | 0.050 |  | 1.34 |  |
INO | Inovio Pharma | 2.020 | 1.890 | 1.950 | 561,600 | 0.050 |  | 2.63 |  |
INOD | Innodata Inc | 47.22 | 42.63 | 46.33 | 3,197,700 | 2.78 |  | 6.38 |  |
INRO | Blackrock U.S. Industry Rotation ETF | 28.01 | 27.83 | 27.86 | 4,200 | -0.01 |  | 0.03 |  |
INSE | Inspired Entertainment Inc | 7.750 | 7.440 | 7.630 | 160,400 | 0.140 |  | 1.87 |  |
INSG | Inseego Corp | 7.680 | 7.280 | 7.650 | 128,000 | 0.330 |  | 4.51 |  |
INSM | Insmed Inc | 101.41 | 98.46 | 99.46 | 2,269,100 | -0.82 |  | 0.82 |  |
INTA | Intapp Inc | 54.30 | 53.16 | 53.41 | 371,000 | -0.58 |  | 1.07 |  |
INTC | Intel Corp | 21.60 | 20.66 | 21.49 | 94,200,500 | 0.69 |  | 3.32 |  |
INTG | Intergroup Corp | 11.88 | 11.88 | 11.88 | 300 | 0.58 |  | 5.13 |  |
INTJ | Intelligent Group Limited | 0.9000 | 0.7200 | 0.8400 | 829,500 | 0.1400 |  | 20.00 |  |
INTR | Inter Cl A | 7.595 | 7.460 | 7.560 | 1,592,900 | 0.090 |  | 1.20 |  |
INTS | Intensity Therapeutics Inc | 0.3600 | 0.2813 | 0.3190 | 4,252,600 | 0.0331 |  | 11.58 |  |
INTU | Intuit Inc | 765.6 | 750.4 | 754.8 | 2,223,500 | -10.1 |  | 1.32 |  |
INTW | Graniteshares 2X Long Intc Daily ETF | 18.53 | 17.00 | 18.34 | 473,900 | 1.14 |  | 6.63 |  |
INTZ | Intrusion Inc | 2.260 | 2.080 | 2.230 | 467,700 | 0.140 |  | 6.70 |  |
INV | Innventure Inc | 5.500 | 5.130 | 5.340 | 459,700 | -0.030 |  | 0.56 |  |
INVA | Innoviva Inc | 21.60 | 21.35 | 21.46 | 644,100 | 0.02 |  | 0.09 |  |
INVE | Identiv Inc | 3.190 | 3.100 | 3.190 | 47,600 | 0.050 |  | 1.59 |  |
INVZ | Innoviz Technologies Ltd | 1.400 | 1.150 | 1.320 | 26,093,100 | 0.220 |  | 20.00 |  |
INVZW | Innoviz Technologies Ltd WT | 0.1360 | 0.1047 | 0.1200 | 1,505,300 | 0.0300 |  | 33.33 |  |
INZY | Inozyme Pharma Inc | 3.990 | 3.980 | 3.985 | 698,700 | 0.000 |  | 0.00 |  |
IOBT | Io Biotech Inc | 1.350 | 1.260 | 1.300 | 136,900 | -0.020 |  | 1.52 |  |
IONL | Graniteshares 2X Long Ionq Daily ETF | 42.67 | 37.90 | 42.58 | 155,000 | 3.15 |  | 7.99 |  |
IONR | Ioneer Ltd American Depositary Shares | 2.913 | 2.727 | 2.830 | 10,600 | -0.020 |  | 0.70 |  |
IONS | Ionis Pharmaceuticals | 37.54 | 36.11 | 37.01 | 1,964,500 | 0.86 |  | 2.38 |  |
IONX | DeFiance Daily Target 2X Long Ionq ETF | 60.80 | 54.00 | 60.57 | 806,600 | 4.54 |  | 8.10 |  |
IOSP | Innospec Inc | 84.14 | 82.70 | 82.82 | 178,800 | -0.36 |  | 0.43 |  |
IOTR | Iothree Limited | 0.4240 | 0.3935 | 0.4038 | 175,900 | -0.0187 |  | 4.43 |  |
IOVA | Iovance Biotherapeutics Inc | 2.095 | 1.950 | 2.040 | 8,359,800 | 0.020 |  | 0.99 |  |
IPA | Immunoprecise Antibodies Ltd | 1.040 | 0.939 | 1.010 | 1,808,700 | 0.064 |  | 6.73 |  |
IPAR | Interparfums Inc | 136.3 | 132.6 | 132.8 | 259,500 | -2.5 |  | 1.87 |  |
IPCX | Inflection Point Acquisition Corp. III | 10.30 | 10.20 | 10.20 | 700 | 0.00 |  | 0.00 |  |
IPCXR | Inflection Point Acquisition Corp. III | 0.3760 | 0.3000 | 0.3300 | 872,700 | 0.0000 |  | 0.00 |  |
IPCXU | Inflection Point Acquisition Corp. III | 10.58 | 10.50 | 10.58 | 15,300 | 0.02 |  | 0.14 |  |
IPDN | Professional Diversity Network Inc | 1.790 | 1.720 | 1.720 | 8,700 | -0.070 |  | 3.91 |  |
IPGP | Ipg Photonics Corp | 67.68 | 66.55 | 66.74 | 239,900 | -0.07 |  | 0.10 |  |
IPHA | Innate Pharma S.A. ADR | 1.900 | 1.830 | 1.900 | 4,700 | -0.020 |  | 1.04 |  |
IPKW | Intl Buyback Achievers Invesco ETF | 48.77 | 48.48 | 48.50 | 34,700 | -0.03 |  | 0.06 |  |
IPM | Intelligent Protection Management Corp | 1.990 | 1.920 | 1.940 | 10,200 | 0.000 |  | 0.00 |  |
IPOD | Dune Acquisition Corporation II Cl A | 10.02 | 10.00 | 10.01 | 97,900 | 0.00 |  | 0.00 |  |
IPODU | Dune Acquisition Corp II Units | 10.18 | 10.11 | 10.18 | 44,600 | 0.00 |  | 0.00 |  |
IPODW | Dune Acquisition Corporation II Warrants | 0.2301 | 0.2290 | 0.2301 | 6,200 | 0.0000 |  | 0.00 |  |
IPSC | Century Therapeutics Inc | 0.5960 | 0.5800 | 0.5864 | 262,400 | -0.0048 |  | 0.81 |  |
IPW | Ipower Inc | 0.7400 | 0.6200 | 0.7100 | 540,700 | 0.1075 |  | 17.84 |  |
IPWR | Ideal Power Inc | 4.663 | 4.200 | 4.450 | 38,200 | 0.210 |  | 4.95 |  |
IPX | Iperionx Limited ADR | 29.70 | 28.55 | 28.71 | 118,500 | 0.29 |  | 1.02 |  |
IQ | Iqiyi Inc ADR | 1.730 | 1.670 | 1.690 | 13,180,100 | -0.040 |  | 2.31 |  |
IQQQ | Proshares Nasdaq-100 High Income ETF | 39.38 | 39.05 | 39.12 | 68,500 | 0.07 |  | 0.18 |  |
IQST | Iqstel Inc | 10.295 | 9.700 | 9.800 | 88,100 | -0.290 |  | 2.87 |  |
IRBT | Irobot Corp | 3.245 | 3.031 | 3.090 | 1,607,900 | 0.000 |  | 0.00 |  |
IRD | Opus Genetics Inc | 0.9600 | 0.9102 | 0.9313 | 184,200 | 0.0113 |  | 1.23 |  |
IRDM | Iridium Comm Inc | 29.26 | 28.59 | 28.74 | 867,400 | 0.15 |  | 0.52 |  |
IREN | Iren Limited | 10.095 | 9.633 | 9.800 | 12,109,900 | 0.030 |  | 0.31 |  |
IRIX | Iridex Corp | 1.0000 | 0.9737 | 0.9763 | 33,400 | 0.0026 |  | 0.27 |  |
IRMD | Iradimed Corp | 59.01 | 57.64 | 58.45 | 100,500 | 0.47 |  | 0.81 |  |
IROH | Iron Horse Acquisitions Corp | 11.44 | 9.00 | 10.70 | 17,700 | 0.24 |  | 2.29 |  |
IROHR | Iron Horse Acquisitions Corp Rights | 0.4620 | 0.3400 | 0.4300 | 54,600 | 0.0300 |  | 7.50 |  |
IROHU | Iron Horse Acquisitions Corp | 11.00 | 9.91 | 11.00 | 2,700 | 0.00 |  | 0.00 |  |
IROHW | Iron Horse Acquisitions Corp. WT | 0.0416 | 0.0353 | 0.0383 | 14,300 | 0.0021 |  | 5.80 |  |
IRON | Disc Medicine Inc | 51.15 | 48.87 | 50.09 | 321,100 | 0.04 |  | 0.08 |  |
IROQ | If Bancorp Inc | 24.96 | 24.96 | 24.96 | 500 | 0.08 |  | 0.32 |  |
IRTC | Irhythm Technologies Inc | 146.8 | 143.5 | 145.5 | 279,100 | 0.6 |  | 0.40 |  |
IRWD | Ironwood Pharmaceuti | 0.7359 | 0.6200 | 0.6988 | 1,727,600 | 0.0642 |  | 10.12 |  |
ISBA | Isabella Bank Corp | 44.99 | 33.63 | 39.01 | 65,300 | 3.99 |  | 11.39 |  |
ISHG | 1-3 Year Intl Treas Bond Ishares ETF | 75.31 | 74.71 | 74.85 | 151,100 | -0.01 |  | 0.01 |  |
ISHP | S-Network E-Sommerce ETF FT | 38.50 | 38.50 | 38.50 | 100 | 0.18 |  | 0.47 |  |
ISPC | Ispecimen Inc | 0.9898 | 0.9800 | 0.9800 | 28,300 | -0.0100 |  | 1.01 |  |
ISPO | Inspirato Inc | 4.050 | 3.710 | 3.710 | 11,000 | -0.200 |  | 5.12 |  |
ISPOW | Inspirato Inc WT | 0.0104 | 0.0091 | 0.0091 | 5,300 | -0.0002 |  | 2.15 |  |
ISPR | Ispire Technology Inc | 2.550 | 2.465 | 2.530 | 30,500 | 0.050 |  | 2.02 |  |
ISRG | Intuitive Surg Inc | 514.0 | 506.5 | 509.5 | 1,174,100 | -2.6 |  | 0.51 |  |
ISRL | Israel Acquisitions Corp Cl A | 13.24 | 12.56 | 12.70 | 25,800 | 0.10 |  | 0.79 |  |
ISRLU | Israel Acquisitions Corp | 15.39 | 15.39 | 15.39 | 404 | 1.40 |  | 10.01 |  |
ISRLW | Israel Acquisitions Corp WT | 0.3400 | 0.3000 | 0.3303 | 409,100 | 0.0303 |  | 10.10 |  |
ISSC | Innovative Solutions and Support | 12.73 | 12.08 | 12.35 | 210,400 | -0.24 |  | 1.91 |  |
ISTB | 1-5 Year USD Bond Ishares Core ETF | 48.39 | 48.29 | 48.33 | 186,000 | 0.03 |  | 0.06 |  |
ISTR | Investar Holding | 18.36 | 17.89 | 18.26 | 17,100 | 0.26 |  | 1.44 |  |
ITIC | Investors Title Company | 207.3 | 201.9 | 202.0 | 71,300 | -3.1 |  | 1.53 |  |
ITOS | Iteos Therapeutics Inc | 10.120 | 9.990 | 10.000 | 650,900 | -0.020 |  | 0.20 |  |
ITRI | Itron Inc | 126.0 | 123.8 | 125.7 | 486,000 | 1.3 |  | 1.01 |  |
ITRM | Iterum Therapeutics Plc | 0.9999 | 0.9767 | 0.9970 | 246,200 | 0.0170 |  | 1.73 |  |
ITRN | Ituran Location | 35.83 | 35.33 | 35.57 | 61,600 | -0.26 |  | 0.73 |  |
IUS | Invesco Strategic US ETF | 50.65 | 50.33 | 50.33 | 31,900 | -0.12 |  | 0.24 |  |
IUSB | USD Bond Market Total Ishares Core ETF | 45.83 | 45.68 | 45.72 | 3,035,700 | 0.02 |  | 0.04 |  |
IUSG | S&P US Growth Ishares Core ETF | 145.1 | 143.7 | 144.0 | 448,500 | -0.1 |  | 0.07 |  |
IUSV | S&P US Value Ishares Core ETF | 92.58 | 91.91 | 92.05 | 820,300 | 0.09 |  | 0.10 |  |
IVA | Inventiva S.A. ADR | 3.410 | 3.252 | 3.359 | 8,000 | -0.076 |  | 2.21 |  |
IVAL | Intl Quantitative Valueshares ETF | 27.35 | 27.18 | 27.24 | 6,000 | 0.17 |  | 0.63 |  |
IVDA | Iveda Solutions Inc | 1.963 | 1.810 | 1.850 | 85,900 | -0.050 |  | 2.63 |  |
IVDAW | Iveda Solutions Inc WT | 0.1033 | 0.1033 | 0.1033 | 1,100 | -0.0167 |  | 13.92 |  |
IVEG | Ishares Emergent Food and Agtech | 21.49 | 21.49 | 21.49 | 100 | -0.02 |  | 0.11 |  |
IVF | Invo Fertility Inc | 1.290 | 1.250 | 1.260 | 103,500 | 0.010 |  | 0.80 |  |
IVP | Inspire Veterinary Partners Inc Cl A | 1.740 | 1.670 | 1.670 | 6,100 | -0.030 |  | 1.76 |  |
IVVD | Invivyd Inc | 0.7533 | 0.7000 | 0.7490 | 523,300 | 0.0222 |  | 3.05 |  |
IWTR | Ishares MSCI Water Management | 32.56 | 32.56 | 32.56 | 100 | 0.14 |  | 0.42 |  |
IXHL | Incannex Healthcare Inc ADR | 0.2394 | 0.2170 | 0.2235 | 31,892,700 | 0.0039 |  | 1.78 |  |
IXUS | Total Intl Stock Ishares Core MSCI ETF | 75.46 | 74.95 | 75.07 | 2,405,000 | 0.05 |  | 0.07 |  |
IZEA | Izea Inc | 2.760 | 2.540 | 2.640 | 51,000 | 0.020 |  | 0.76 |  |
IZM | Iczoom Group Inc Cl A | 2.470 | 2.390 | 2.410 | 22,200 | -0.040 |  | 1.63 |  |