Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global | 3.450 | 3.290 | 3.370 | 94,700 | 0.060 |  | 1.81 |  |
AACQ | Artius Acquisition Inc Cl A | 10.26 | 10.13 | 10.16 | 637,500 | -0.04 |  | 0.39 |  |
AACQU | Artius Acquisition Inc Unit | 10.83 | 10.74 | 10.74 | 1,900 | -0.07 |  | 0.65 |  |
AACQW | Artius Acquisition Inc WT | 1.960 | 1.700 | 1.780 | 197,400 | -0.190 |  | 9.64 |  |
AAL | American Airlines Gp | 23.35 | 22.20 | 22.37 | 33,923,600 | -0.19 |  | 0.84 |  |
AAME | Atlantic Amer Cp | 3.680 | 3.650 | 3.650 | 3,059 | -0.050 |  | 1.35 |  |
AAOI | Applied Optoelect | 8.530 | 8.100 | 8.290 | 341,700 | 0.070 |  | 0.85 |  |
AAON | Aaon Inc | 70.00 | 68.84 | 68.84 | 99,100 | 0.01 |  | 0.01 |  |
AAPL | Apple Inc | 135.0 | 131.7 | 132.0 | 87,172,000 | -2.4 |  | 1.79 |  |
AAWW | Atlas Air Ww | 65.14 | 63.97 | 65.07 | 387,400 | 0.57 |  | 0.88 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 93.86 | 93.17 | 93.32 | 693,400 | 0.44 |  | 0.47 |  |
ABCB | Ameris Bancorp | 51.45 | 49.99 | 50.64 | 388,200 | 0.38 |  | 0.76 |  |
ABCL | Abcellera Biologics Inc | 30.64 | 27.72 | 28.25 | 1,170,600 | -0.01 |  | 0.04 |  |
ABCM | Abcam Plc ADR | 19.88 | 19.51 | 19.56 | 136,900 | -0.11 |  | 0.56 |  |
ABEO | Abeona Therapeutics | 1.650 | 1.510 | 1.600 | 1,686,700 | 0.060 |  | 3.90 |  |
ABGI | Abg Acquisition Corp I Cl A | 10.020 | 9.840 | 10.000 | 41,700 | 0.040 |  | 0.40 |  |
ABIO | Arca Biopharma Inc | 3.580 | 3.440 | 3.460 | 366,600 | -0.070 |  | 1.98 |  |
ABMD | Abiomed Inc | 333.4 | 328.2 | 330.6 | 171,100 | 0.6 |  | 0.19 |  |
ABNB | Airbnb Inc Cl A | 181.5 | 175.3 | 176.4 | 2,933,500 | -1.5 |  | 0.85 |  |
ABST | Absolute Software Cp | 13.80 | 13.32 | 13.49 | 105,700 | 0.04 |  | 0.30 |  |
ABTX | Allegiance Banc CS | 40.83 | 39.50 | 40.23 | 33,200 | 0.66 |  | 1.67 |  |
ABUS | Arbutus Biopharma Cp | 3.390 | 3.150 | 3.320 | 1,203,500 | 0.150 |  | 4.73 |  |
ACAC | Acies Acquisition Corp Cl A | 9.960 | 9.928 | 9.935 | 156,600 | -0.025 |  | 0.25 |  |
ACACU | Acies Acquisition Corp | 10.36 | 10.05 | 10.25 | 3,800 | -0.17 |  | 1.63 |  |
ACACW | Acies Acquisition Corp WT | 1.510 | 1.390 | 1.390 | 73,400 | -0.140 |  | 9.15 |  |
ACAD | Acadia Pharmaceutica | 21.77 | 20.61 | 21.28 | 2,838,400 | 0.68 |  | 3.30 |  |
ACAHU | Atlantic Coastal Acquisition Corp | 10.05 | 9.97 | 10.03 | 39,600 | 0.05 |  | 0.50 |  |
ACBAU | Ace Global Business Acquisition Limited | 10.14 | 10.08 | 10.14 | 3,500 | -0.03 |  | 0.27 |  |
ACBI | Atlantic Capital | 24.77 | 24.08 | 24.66 | 56,200 | 0.53 |  | 2.20 |  |
ACCD | Accolade Inc | 48.56 | 46.35 | 46.70 | 399,900 | -1.13 |  | 2.36 |  |
ACER | Acer Therapeutics Inc | 3.020 | 2.800 | 2.870 | 305,700 | 0.010 |  | 0.35 |  |
ACET | Adicet Bio Inc | 13.74 | 12.92 | 13.02 | 193,000 | 0.31 |  | 2.44 |  |
ACEV | Ace Convergence Acquisition Corp Cl A | 10.020 | 9.930 | 9.960 | 208,500 | -0.020 |  | 0.20 |  |
ACEVU | Ace Convergence Acquisition Corp | 11.00 | 10.90 | 10.90 | 1,500 | -0.07 |  | 0.60 |  |
ACEVW | Ace Convergence Acquisition Corp WT | 1.940 | 1.800 | 1.810 | 53,500 | -0.110 |  | 5.73 |  |
ACGL | Arch Capital Grp Ltd | 40.46 | 39.71 | 40.11 | 1,064,100 | 0.26 |  | 0.65 |  |
ACGLO | Arch Capital Group Ltd ADR | 26.59 | 26.48 | 26.53 | 5,200 | -0.06 |  | 0.23 |  |
ACGLP | Arch Capital Group Ltd | 25.80 | 25.70 | 25.79 | 18,400 | 0.05 |  | 0.19 |  |
ACHC | Acadia Healthcr Company | 60.04 | 58.44 | 58.87 | 349,000 | -0.03 |  | 0.05 |  |
ACHL | Achilles Therapeutics Plc ADR | 13.73 | 12.92 | 13.73 | 56,900 | 0.76 |  | 5.86 |  |
ACHV | Achieve Life Sciences Inc | 11.37 | 10.29 | 10.49 | 111,900 | -0.23 |  | 2.15 |  |
ACIU | AC Immune S.A. | 7.150 | 6.700 | 6.870 | 204,000 | 0.200 |  | 3.00 |  |
ACIW | Aci Worldwide Inc | 40.83 | 40.15 | 40.35 | 637,500 | -0.15 |  | 0.37 |  |
ACKIU | Ackrell Spac Partners I Co. Units | 10.28 | 10.24 | 10.24 | 25,100 | 0.03 |  | 0.29 |  |
ACKIW | Ackrell Spac Partners I Co. WT | 0.6600 | 0.5900 | 0.5900 | 21,400 | -0.0150 |  | 2.48 |  |
ACLS | Axcelis Tech Inc | 44.84 | 43.05 | 43.50 | 312,200 | 0.49 |  | 1.14 |  |
ACMR | Acm Research Inc | 83.89 | 80.29 | 81.72 | 177,800 | 1.14 |  | 1.41 |  |
ACNB | Acnb Corp | 28.99 | 28.57 | 28.76 | 9,000 | 0.37 |  | 1.30 |  |
ACOR | Acorda Therapeutics | 4.230 | 4.020 | 4.100 | 114,500 | -0.060 |  | 1.44 |  |
ACQRU | Independence Holdings Corp. Units | 10.15 | 10.10 | 10.15 | 2,427,100 | 0.05 |  | 0.50 |  |
ACRS | Aclaris Therapts | 28.07 | 25.89 | 27.82 | 487,300 | 1.36 |  | 5.14 |  |
ACRX | Acelrx Pharmaceutica | 1.400 | 1.310 | 1.370 | 1,346,700 | 0.060 |  | 4.58 |  |
ACST | Acasti Pharma | 0.5000 | 0.4528 | 0.4674 | 8,127,900 | -0.0037 |  | 0.79 |  |
ACTC | Arclight Clean Transition Corp Cl A | 16.30 | 15.82 | 15.90 | 616,100 | -0.46 |  | 2.81 |  |
ACTCU | Arclight Clean Transition Corp | 18.25 | 18.00 | 18.25 | 900 | -0.90 |  | 4.70 |  |
ACTCW | Arclight Clean Transition Corp WT | 5.250 | 4.760 | 4.780 | 135,600 | -0.370 |  | 7.18 |  |
ACTDU | Arclight Clean Transition Corp. II | 10.28 | 10.16 | 10.18 | 3,700 | -0.10 |  | 0.97 |  |
ACTG | Acacia Res-Acacia | 6.440 | 5.900 | 5.920 | 815,500 | -0.420 |  | 6.62 |  |
ACVA | Acv Auctions Inc Cl A | 35.60 | 33.01 | 35.15 | 293,800 | 1.35 |  | 3.99 |  |
ACWI | ACWI Ishares MSCI ETF | 98.78 | 98.17 | 98.36 | 2,973,000 | -0.06 |  | 0.06 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 56.69 | 56.41 | 56.46 | 1,046,500 | 0.09 |  | 0.16 |  |
ADAG | Adagene Inc Ads | 13.85 | 13.06 | 13.60 | 25,800 | 0.14 |  | 1.04 |  |
ADAP | Adaptimmune Ther Ads | 5.320 | 5.030 | 5.040 | 484,900 | -0.030 |  | 0.59 |  |
ADBE | Adobe Systems Inc | 517.8 | 509.1 | 510.6 | 1,956,500 | -4.2 |  | 0.82 |  |
ADER | 26 Capital Acquisition Corp. Cl A | 9.880 | 9.790 | 9.850 | 73,800 | 0.000 |  | 0.00 |  |
ADERU | 26 Capital Acquisition Corp | 10.30 | 10.20 | 10.30 | 5,500 | 0.10 |  | 0.98 |  |
ADERW | 26 Capital Acquisition Corp. WT | 0.8600 | 0.8500 | 0.8600 | 1,000 | 0.0000 |  | 0.00 |  |
ADES | Advanced Emissions Solutions Inc | 5.300 | 5.100 | 5.110 | 123,400 | -0.130 |  | 2.48 |  |
ADI | Analog Devices | 160.6 | 157.7 | 158.5 | 1,596,300 | -0.7 |  | 0.44 |  |
ADIL | Adial Pharmaceuticals Inc | 2.340 | 2.180 | 2.310 | 146,600 | 0.060 |  | 2.67 |  |
ADILW | Adial Pharmaceuticals Inc WT | 0.6500 | 0.6201 | 0.6201 | 33,500 | -0.0299 |  | 4.60 |  |
ADMA | Adma Biologics | 1.780 | 1.690 | 1.720 | 1,479,600 | 0.010 |  | 0.58 |  |
ADMP | Adamis Pharmaceuticl | 0.8299 | 0.8000 | 0.8299 | 78,824 | 0.0366 |  | 4.61 |  |
ADMS | Adamas Pharma | 4.990 | 4.560 | 4.940 | 297,800 | 0.220 |  | 4.66 |  |
ADN | Advent Technologies Hldg Inc | 13.33 | 12.49 | 12.50 | 399,300 | -0.67 |  | 5.09 |  |
ADNWW | Advent Technologies Hldg Inc WT | 2.260 | 1.880 | 1.890 | 290,100 | -0.270 |  | 12.50 |  |
ADOC | Edoc Acquisition Corp Cl A | 10.08 | 10.04 | 10.05 | 143,700 | 0.00 |  | 0.00 |  |
ADOCR | Edoc Acquisition Corp Right | 0.4899 | 0.4899 | 0.4899 | 100 | 0.0599 |  | 13.93 |  |
ADOCW | Edoc Acquisition Corp WT | 0.3399 | 0.2999 | 0.3300 | 52,400 | 0.0200 |  | 6.45 |  |
ADP | Automatic Data Procs | 193.3 | 190.7 | 191.2 | 1,651,600 | -0.8 |  | 0.40 |  |
ADPT | Adaptive Biotechnologies Corp | 44.84 | 42.43 | 42.59 | 954,300 | -0.80 |  | 1.84 |  |
ADRE | Bldrs Emerging Markets 50 ADR ETF | 57.06 | 56.30 | 56.36 | 14,200 | -0.40 |  | 0.70 |  |
ADSK | Autodesk Inc | 301.4 | 293.8 | 294.4 | 881,600 | -1.0 |  | 0.34 |  |
ADTN | Adtran Inc | 18.86 | 18.52 | 18.56 | 177,800 | 0.05 |  | 0.27 |  |
ADTX | Aditx Therapeutics Inc | 2.840 | 2.650 | 2.810 | 174,800 | 0.080 |  | 2.93 |  |
ADUS | Addus Homecare Corp | 107.8 | 104.6 | 104.9 | 32,300 | -1.5 |  | 1.44 |  |
ADV | Advantage Solutions Inc | 13.11 | 12.71 | 12.77 | 328,300 | -0.19 |  | 1.47 |  |
ADVM | Adverum Biotechnlgs | 9.450 | 9.200 | 9.450 | 8,587 | 0.280 |  | 3.05 |  |
ADVWW | Advantage Solutions Inc WT | 3.490 | 3.330 | 3.400 | 39,500 | 0.070 |  | 2.10 |  |
ADXN | Addex Therapeutics Ltd ADR | 10.50 | 10.23 | 10.47 | 5,600 | -0.02 |  | 0.19 |  |
ADXS | Advaxis Inc | 0.5900 | 0.5600 | 0.5700 | 6,203,400 | 0.0000 |  | 0.00 |  |
AEAC | Authentic Equity Acquisition Corp Cl A | 9.830 | 9.760 | 9.810 | 294,000 | 0.020 |  | 0.20 |  |
AEACU | Authentic Equity Acquisition Corp | 10.13 | 10.07 | 10.13 | 4,500 | 0.03 |  | 0.25 |  |
AEACW | Authentic Equity Acquisition Corp. WT | 0.8600 | 0.8600 | 0.8600 | 2,000 | -0.0400 |  | 4.44 |  |
AEGN | Aegion Corp | 30.90 | 30.20 | 30.79 | 362,900 | 2.07 |  | 7.21 |  |
AEHL | Antelope Enterprise Hldg Ltd | 3.770 | 3.070 | 3.190 | 1,472,000 | -0.240 |  | 7.00 |  |
AEHR | Aehr Test Systems | 2.310 | 2.220 | 2.260 | 135,300 | -0.020 |  | 0.88 |  |
AEI | Alset Ehome Intl Inc | 10.520 | 9.740 | 9.920 | 441,900 | -0.180 |  | 1.78 |  |
AEIS | Advanced Energy | 117.0 | 112.9 | 113.3 | 193,000 | -1.4 |  | 1.19 |  |
AEMD | Aethlon Medical | 1.990 | 1.840 | 1.970 | 43,400 | 0.090 |  | 4.79 |  |
AEP | American Electric Power Company | 87.09 | 85.98 | 87.07 | 2,563,400 | 0.35 |  | 0.40 |  |
AEPPL | American Elec Pwr CO Inc [Aep/Pb] | 49.16 | 48.92 | 49.13 | 47,700 | 0.10 |  | 0.20 |  |
AEPPZ | American Electric Power Company Inc | 50.32 | 50.02 | 50.28 | 4,300 | -0.20 |  | 0.40 |  |
AERI | Aerie Pharmaceuticals | 19.42 | 18.27 | 18.34 | 510,900 | -0.32 |  | 1.71 |  |
AESE | Allied Esports Entertainment Inc | 2.590 | 2.480 | 2.560 | 781,500 | 0.030 |  | 1.19 |  |
AEY | Addvantage Techs Group | 2.470 | 2.305 | 2.320 | 105,000 | -0.110 |  | 4.53 |  |
AEYE | Audioeye Inc | 27.35 | 24.86 | 25.41 | 119,500 | -1.03 |  | 3.90 |  |
AEZS | Aeterna Zentaris | 0.9900 | 0.9700 | 0.9900 | 44,376 | 0.0100 |  | 1.02 |  |
AFAQU | Af Acquisition Corp. Units | 10.09 | 10.04 | 10.04 | 3,300 | 0.09 |  | 0.90 |  |
AFBI | Affinity Bancshares Inc | 12.37 | 12.15 | 12.37 | 20,800 | 0.16 |  | 1.31 |  |
AFCG | Afc Gamma Inc | 23.30 | 22.57 | 23.00 | 86,200 | 0.26 |  | 1.14 |  |
AFIB | Acutus Medical Inc | 13.60 | 13.10 | 13.51 | 283,800 | 0.34 |  | 2.58 |  |
AFIN | American Finance Trust Inc Cl A | 9.820 | 9.550 | 9.580 | 305,200 | -0.080 |  | 0.83 |  |
AFINO | American Fin TR Inc | 25.01 | 25.00 | 25.01 | 38,600 | -0.01 |  | 0.02 |  |
AFINP | American Finance Trust Inc Pfd Ser A | 25.71 | 25.49 | 25.51 | 21,900 | -0.11 |  | 0.43 |  |
AFMD | Affimed N.V. | 10.79 | 9.67 | 10.33 | 5,957,400 | 0.44 |  | 4.45 |  |
AFRM | Affirm Holdings Inc Cl A | 72.20 | 68.63 | 68.73 | 1,540,800 | -1.38 |  | 1.97 |  |
AFYA | Afya Ltd Cl A | 22.06 | 21.31 | 21.53 | 229,300 | -0.51 |  | 2.31 |  |
AGBA | Agba Acquisition Ltd | 10.56 | 10.55 | 10.55 | 108,300 | 0.00 |  | 0.00 |  |
AGBAR | Agba Acquisition Ltd Right | 0.4378 | 0.4000 | 0.4175 | 101,800 | -0.0125 |  | 2.91 |  |
AGBAU | Agba Acquisition Ltd | 10.75 | 10.74 | 10.75 | 300 | -1.45 |  | 11.89 |  |
AGBAW | Agba Acquisition Ltd WT | 0.2989 | 0.2400 | 0.2989 | 48,400 | 0.0273 |  | 10.05 |  |
AGC | Altimeter Growth Corp Cl A | 15.33 | 13.75 | 14.40 | 6,146,500 | -0.93 |  | 6.07 |  |
AGCUU | Altimeter Growth Corp | 16.26 | 14.80 | 15.44 | 218,600 | -0.70 |  | 4.34 |  |
AGCWW | Altimeter Growth Corp WT | 5.150 | 4.590 | 4.950 | 302,600 | -0.310 |  | 5.89 |  |
AGEN | Agenus Inc | 2.910 | 2.660 | 2.690 | 6,101,700 | -0.020 |  | 0.74 |  |
AGFS | Agrofresh Solutions | 2.360 | 2.250 | 2.260 | 122,000 | -0.030 |  | 1.31 |  |
AGFY | Agrify Corp | 12.20 | 11.85 | 12.07 | 88,100 | 0.16 |  | 1.34 |  |
AGGRU | Agile Growth Corp. Units | 10.000 | 9.900 | 9.980 | 960,600 | -0.020 |  | 0.20 |  |
AGIO | Agios Pharmaceuticals | 54.80 | 52.44 | 53.36 | 659,600 | 1.30 |  | 2.50 |  |
AGLE | Aeglea Biothera | 7.750 | 7.370 | 7.550 | 72,300 | 0.150 |  | 2.03 |  |
AGMH | Agm Group Holdings Inc Cl A | 12.13 | 12.00 | 12.09 | 2,000 | 0.08 |  | 0.67 |  |
AGNC | Agnc Investment Corp | 17.47 | 17.21 | 17.35 | 6,891,100 | 0.13 |  | 0.75 |  |
AGNCM | Agnc Investment Corp Cum Red Pfd Ser D | 25.75 | 25.63 | 25.74 | 3,800 | 0.09 |  | 0.35 |  |
AGNCN | Agnc Investment Corp | 25.86 | 25.67 | 25.67 | 1,080 | -0.06 |  | 0.24 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 24.99 | 24.84 | 24.97 | 50,400 | 0.03 |  | 0.12 |  |
AGNCP | Agnc Investment Corp | 23.90 | 23.78 | 23.80 | 177,600 | -0.03 |  | 0.13 |  |
AGNG | G-X Longevity Thematic Et | 28.50 | 28.34 | 28.36 | 4,200 | 0.04 |  | 0.15 |  |
AGRX | Agile Therap | 1.970 | 1.890 | 1.900 | 808,600 | 0.030 |  | 1.60 |  |
AGTC | Applied Genetic Tech | 4.320 | 3.930 | 4.050 | 1,540,100 | 0.040 |  | 1.00 |  |
AGYS | Agilysys Inc | 50.61 | 48.98 | 49.30 | 71,800 | 0.00 |  | 0.00 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 47.12 | 47.12 | 47.12 | 1,387 | -0.02 |  | 0.04 |  |
AHAC | Alpha Healthcare Acquisition Corp | 11.39 | 10.76 | 11.06 | 240,200 | -0.12 |  | 1.07 |  |
AHACU | Alpha Healthcare Acquisition Corp | 12.70 | 12.21 | 12.50 | 1,400 | -0.22 |  | 1.75 |  |
AHACW | Alpha Healthcare Acquisition Corp WT | 3.150 | 3.010 | 3.030 | 21,400 | -0.080 |  | 2.57 |  |
AHCO | Adapthealth Corp Cl. A | 31.35 | 28.20 | 28.99 | 5,345,200 | -0.70 |  | 2.36 |  |
AHPI | Allied Healthcare | 4.530 | 4.360 | 4.460 | 38,600 | 0.060 |  | 1.36 |  |
AIA | Asia 50 Ishares ETF | 94.06 | 93.22 | 93.26 | 338,000 | -0.03 |  | 0.03 |  |
AIH | Aesthetic Medical International Holdings | 7.470 | 6.000 | 6.070 | 515,900 | -1.060 |  | 14.87 |  |
AIHS | Senmiao Technology Ltd | 1.480 | 1.390 | 1.400 | 545,400 | -0.050 |  | 3.45 |  |
AIKI | AIkido Pharma Inc | 1.0000 | 0.9351 | 0.9609 | 1,863,700 | 0.0155 |  | 1.64 |  |
AIMC | Altra Indtl Mtn | 62.16 | 59.26 | 61.06 | 276,000 | 0.34 |  | 0.56 |  |
AINV | Apollo Investment Company | 14.18 | 14.08 | 14.08 | 8,888 | -0.09 |  | 0.64 |  |
AIQ | Global X Future Analytics Tech ETF | 30.01 | 29.52 | 29.52 | 22,400 | -0.41 |  | 1.37 |  |
AIRG | Airgain Inc | 21.28 | 20.24 | 20.50 | 42,700 | -0.32 |  | 1.54 |  |
AIRR | Rba American Industrial Renaissance ETF | 41.54 | 40.96 | 41.25 | 45,500 | 0.44 |  | 1.09 |  |
AIRT | Air T Inc | 22.85 | 22.04 | 22.22 | 14,600 | 0.12 |  | 0.54 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 25.45 | 25.35 | 25.35 | 600 | -0.15 |  | 0.59 |  |
AIRTW | Air T Inc Funding WT | 0.1536 | 0.1536 | 0.1536 | 227 | -0.0214 |  | 12.23 |  |
AKAM | Akamai Technologies | 104.7 | 103.5 | 103.6 | 1,351,700 | -1.0 |  | 0.93 |  |
AKBA | Akebia Therapeutics | 3.190 | 3.030 | 3.120 | 3,058,700 | 0.090 |  | 2.97 |  |
AKER | Akers Biosciences | 3.000 | 2.630 | 2.670 | 355,700 | -0.290 |  | 9.80 |  |
AKIC | Sports Ventures Acquisition Corp Cl A | 9.860 | 9.810 | 9.850 | 259,100 | 0.000 |  | 0.00 |  |
AKICU | Sports Ventures Acquisition Corp | 10.16 | 10.14 | 10.16 | 800 | 0.00 |  | 0.00 |  |
AKICW | Sports Ventures Acquisition Corp WT | 0.9000 | 0.7610 | 0.9000 | 8,000 | 0.0900 |  | 11.11 |  |
AKRO | Akero Therapeutics Inc | 27.75 | 26.47 | 27.31 | 183,600 | 0.90 |  | 3.41 |  |
AKTS | Akoustis Technologies Inc | 12.22 | 11.81 | 12.05 | 494,200 | 0.08 |  | 0.67 |  |
AKTX | Akari Therapeutics | 2.280 | 2.100 | 2.150 | 161,700 | 0.010 |  | 0.47 |  |
AKU | Akumin Inc | 3.180 | 3.060 | 3.080 | 43,400 | -0.020 |  | 0.65 |  |
AKUS | Akouos Inc | 14.85 | 14.10 | 14.36 | 44,100 | 0.18 |  | 1.27 |  |
ALAC | Alberton Acquisition Corp | 10.97 | 10.93 | 10.95 | 42,300 | -0.02 |  | 0.18 |  |
ALACR | Alberton Acquisition Corp Rights | 0.4900 | 0.4515 | 0.4680 | 22,700 | 0.0165 |  | 3.65 |  |
ALACW | Alberton Acquisition Corp WT | 0.3389 | 0.3100 | 0.3250 | 182,400 | -0.0050 |  | 1.52 |  |
ALBO | Albireo Pharma Inc | 33.78 | 32.10 | 32.39 | 143,900 | -0.18 |  | 0.55 |  |
ALCO | Alico Inc | 29.37 | 28.96 | 29.20 | 16,700 | 0.19 |  | 0.65 |  |
ALDX | Aldeyra Therapeu | 12.00 | 11.08 | 11.75 | 492,200 | 0.39 |  | 3.43 |  |
ALEC | Alector Inc | 18.37 | 17.26 | 17.57 | 478,700 | 0.04 |  | 0.23 |  |
ALGM | Allegro Microsystems Inc | 26.96 | 25.92 | 26.09 | 627,300 | -0.39 |  | 1.47 |  |
ALGN | Align Technology | 604.2 | 589.3 | 594.9 | 395,600 | -0.7 |  | 0.12 |  |
ALGS | Aligos Therapeutics Inc | 21.87 | 19.98 | 21.58 | 105,000 | 0.98 |  | 4.76 |  |
ALGT | Allegiant Travel Com | 255.0 | 248.2 | 248.8 | 91,000 | 0.4 |  | 0.18 |  |
ALHC | Alignment Healthcare Inc | 25.00 | 23.83 | 24.66 | 543,300 | 0.86 |  | 3.61 |  |
ALIM | Alimera Sciences Inc | 11.85 | 10.38 | 10.97 | 235,800 | 0.65 |  | 6.30 |  |
ALJJ | Alj Regional Hold | 1.490 | 1.400 | 1.420 | 117,700 | -0.080 |  | 5.33 |  |
ALKS | Alkermes Plc | 19.86 | 18.85 | 19.23 | 1,668,700 | 0.37 |  | 1.96 |  |
ALLK | Allakos Inc | 109.2 | 103.6 | 107.6 | 107,200 | 3.1 |  | 3.00 |  |
ALLO | Allogene Therapeutics Inc | 33.42 | 30.70 | 32.15 | 701,800 | 1.32 |  | 4.26 |  |
ALLT | Allot Communications | 18.00 | 17.00 | 17.36 | 253,500 | -0.38 |  | 2.14 |  |
ALNA | Allena Pharmaceuticals Inc | 1.260 | 1.180 | 1.200 | 844,500 | -0.050 |  | 4.00 |  |
ALNY | Alnylam Pharmaceuticals | 140.4 | 136.2 | 138.3 | 566,000 | 2.1 |  | 1.53 |  |
ALOT | Astronova Inc | 14.50 | 14.25 | 14.50 | 24,300 | 0.10 |  | 0.69 |  |
ALPN | Alpine Immune Sciences Inc | 11.33 | 10.46 | 11.26 | 52,900 | 0.81 |  | 7.75 |  |
ALRM | Alarm.com | 95.69 | 93.53 | 94.25 | 331,800 | 1.01 |  | 1.08 |  |
ALRN | Aileron Therapeutics Inc | 1.360 | 1.250 | 1.290 | 619,300 | -0.020 |  | 1.53 |  |
ALRS | Alerus Financial Corp | 30.93 | 30.22 | 30.58 | 8,700 | 0.56 |  | 1.87 |  |
ALSK | Alaska Commun Sys | 3.300 | 3.290 | 3.290 | 85,200 | 0.000 |  | 0.00 |  |
ALT | Altimmune Inc | 13.32 | 12.67 | 12.95 | 820,100 | 0.28 |  | 2.21 |  |
ALTA | Altabancorp | 42.88 | 41.85 | 42.62 | 89,900 | 0.64 |  | 1.52 |  |
ALTM | Altus Midstream Company | 55.80 | 54.15 | 55.47 | 48,800 | 0.92 |  | 1.69 |  |
ALTO | Alto Ingredients Inc | 5.390 | 4.990 | 5.030 | 3,434,400 | 0.000 |  | 0.00 |  |
ALTR | Altair Engineering Inc Cl A | 65.47 | 63.68 | 63.99 | 273,200 | 0.23 |  | 0.36 |  |
ALTU | Altitude Acquisition Corp Cl A | 10.11 | 10.01 | 10.03 | 539,000 | -0.08 |  | 0.79 |  |
ALTUU | Altitude Acquisition Corp | 10.60 | 10.60 | 10.60 | 500 | -0.39 |  | 3.55 |  |
ALTUW | Altitude Acquisition Corp WT | 1.610 | 1.500 | 1.520 | 228,500 | -0.060 |  | 3.79 |  |
ALTY | G-X Super Dividend Alternatives ETF | 13.08 | 13.01 | 13.06 | 8,900 | 0.01 |  | 0.08 |  |
ALVR | Allovir Inc | 25.00 | 23.00 | 23.56 | 288,800 | -0.11 |  | 0.46 |  |
ALXN | Alexion Pharm Inc | 156.3 | 154.3 | 155.3 | 2,041,700 | 1.6 |  | 1.01 |  |
ALXO | Alx Oncology Holdings Inc | 60.71 | 57.00 | 59.80 | 303,400 | 2.71 |  | 4.75 |  |
ALYA | Alithya Group Inc Cl A | 2.320 | 2.250 | 2.290 | 91,000 | 0.020 |  | 0.88 |  |
AMAL | Amalgamated Financial Corp | 17.19 | 16.78 | 17.01 | 59,400 | 0.01 |  | 0.06 |  |
AMAOU | American Acquisition Opportunity Inc | 10.08 | 10.06 | 10.06 | 16,800 | 0.00 |  | 0.00 |  |
AMAT | Applied Materials | 137.1 | 133.2 | 134.1 | 8,135,800 | -1.0 |  | 0.71 |  |
AMBA | Ambarella Inc | 105.8 | 101.5 | 101.6 | 241,100 | -0.6 |  | 0.56 |  |
AMCA | Russell 1000 Pure US Rev Ishares ETF | 35.52 | 35.40 | 35.51 | 5,600 | -0.03 |  | 0.10 |  |
AMCX | Amc Networks Cl A | 54.22 | 51.06 | 53.08 | 566,900 | 0.69 |  | 1.32 |  |
AMD | Adv Micro Devices | 80.13 | 77.93 | 78.55 | 34,257,800 | -1.64 |  | 2.05 |  |
AMED | Amedisys Inc | 283.3 | 276.4 | 276.8 | 91,400 | -3.6 |  | 1.27 |  |
AMEH | Apollo Medical Holdings Inc | 27.42 | 26.93 | 27.06 | 46,400 | 0.18 |  | 0.67 |  |
AMGN | Amgen Inc | 251.5 | 249.0 | 249.6 | 1,753,700 | -0.3 |  | 0.13 |  |
AMHC | Amplitude Healthcare Acquisition Corp Cl | 10.03 | 9.99 | 10.03 | 3,800 | 0.04 |  | 0.40 |  |
AMHCU | Amplitude Healthcare Acquisition Corp | 10.99 | 10.19 | 10.19 | 200 | -1.12 |  | 9.90 |  |
AMHCW | Amplitude Healthcare Acquisition Corp WT | 0.9961 | 0.9961 | 0.9961 | 300 | -0.0439 |  | 4.22 |  |
AMKR | Amkor Technology | 25.08 | 24.35 | 24.64 | 1,454,300 | 0.29 |  | 1.19 |  |
AMNB | American Natl Bksh | 32.94 | 32.19 | 32.51 | 5,800 | 0.35 |  | 1.09 |  |
AMOT | Allied Motion Tech | 53.03 | 51.76 | 52.35 | 13,600 | 0.36 |  | 0.69 |  |
AMPG | Amplitech Group | 9.000 | 8.290 | 8.390 | 918,100 | -0.620 |  | 6.88 |  |
AMPGW | Amplitech Group Inc WT | 3.240 | 2.750 | 2.760 | 7,300 | -0.240 |  | 8.00 |  |
AMPH | Amphastar Pharma | 17.77 | 17.32 | 17.40 | 117,100 | 0.07 |  | 0.40 |  |
AMRB | American River Bkshs | 16.26 | 15.99 | 16.26 | 800 | 0.27 |  | 1.66 |  |
AMRK | A-Mark Precious Meta | 38.43 | 37.56 | 38.13 | 27,800 | 0.24 |  | 0.63 |  |
AMRN | Amarin Corp Ads | 5.350 | 5.100 | 5.110 | 7,775,300 | 0.030 |  | 0.59 |  |
AMRS | Amyris Inc | 16.24 | 15.39 | 16.06 | 5,374,000 | 0.70 |  | 4.52 |  |
AMSC | Amer Superconductor | 18.79 | 17.80 | 17.85 | 288,700 | -0.41 |  | 2.25 |  |
AMSF | Amerisafe Inc | 65.44 | 64.56 | 64.65 | 43,700 | -0.33 |  | 0.51 |  |
AMST | Amesite Inc | 3.370 | 3.120 | 3.300 | 50,300 | 0.200 |  | 6.45 |  |
AMSWA | Amer Software Inc | 20.88 | 20.33 | 20.40 | 67,700 | -0.11 |  | 0.54 |  |
AMTB | Mercantil Bank Holding Cl A | 19.18 | 18.64 | 19.04 | 121,500 | 0.29 |  | 1.55 |  |
AMTBB | Mercantil Bank Holding Cl B | 16.08 | 15.76 | 16.00 | 11,200 | 0.06 |  | 0.38 |  |
AMTI | Applied Molecular Transport Inc | 43.25 | 40.44 | 41.92 | 497,800 | 1.25 |  | 3.07 |  |
AMTX | Aemetis Inc | 23.94 | 21.83 | 22.40 | 1,066,000 | -0.04 |  | 0.18 |  |
AMWD | Amer Woodmark Cp | 103.5 | 100.8 | 102.9 | 63,700 | 1.3 |  | 1.32 |  |
AMYT | Amryt Pharma Plc ADR | 14.14 | 13.76 | 13.89 | 15,000 | 0.17 |  | 1.24 |  |
AMZN | Amazon.com Inc | 3,404 | 3,326 | 3,333 | 3,143,600 | -67 |  | 1.97 |  |
ANAB | Anaptysbio Inc | 21.68 | 20.39 | 21.27 | 433,600 | 0.76 |  | 3.71 |  |
ANAT | Amer Natl Insurance | 113.4 | 111.9 | 112.6 | 27,900 | -0.1 |  | 0.11 |  |
ANDA | Andina Acquisition Corp III | 10.25 | 10.21 | 10.21 | 21,800 | -0.06 |  | 0.61 |  |
ANDAR | Andina Acquisition Corp III Right | 0.7765 | 0.7500 | 0.7500 | 10,800 | 0.0000 |  | 0.00 |  |
ANDAU | Andina Acquisition Corp III Unit | 15.49 | 13.50 | 13.60 | 9,500 | 1.37 |  | 11.20 |  |
ANDAW | Andina Acquisition Corp III WT | 0.9505 | 0.9500 | 0.9500 | 1,280 | -0.0400 |  | 4.04 |  |
ANDE | Andersons Inc | 28.50 | 27.51 | 28.04 | 85,100 | 0.59 |  | 2.15 |  |
ANGI | Angi Inc | 17.46 | 16.60 | 17.09 | 1,807,700 | 0.07 |  | 0.41 |  |
ANGL | Fallen Angel HY Bond ETF Vaneck | 32.06 | 31.98 | 32.00 | 1,570,100 | -0.02 |  | 0.06 |  |
ANGN | Angion Biomedica Corp | 15.67 | 14.00 | 15.13 | 83,200 | 0.84 |  | 5.88 |  |
ANGO | Angiodynamics Inc | 24.44 | 23.42 | 23.87 | 180,500 | -0.16 |  | 0.67 |  |
ANIK | Anika Therapeutics | 41.85 | 39.93 | 40.96 | 161,300 | 0.54 |  | 1.34 |  |
ANIP | ANI Pharma Inc | 34.20 | 32.63 | 33.70 | 45,300 | 0.67 |  | 2.03 |  |
ANIX | Anixa Biosciences Inc | 4.770 | 4.600 | 4.600 | 134,300 | -0.110 |  | 2.34 |  |
ANNX | Annexon Inc | 23.95 | 22.83 | 23.35 | 100,300 | 0.30 |  | 1.30 |  |
ANPC | Anpac Bio-Medical Science CO ADR | 5.800 | 5.502 | 5.570 | 43,100 | -0.030 |  | 0.54 |  |
ANSS | Ansys Inc | 373.4 | 365.5 | 366.6 | 299,700 | -4.4 |  | 1.19 |  |
ANTE | Airnet Technology Inc | 3.180 | 2.730 | 2.800 | 422,200 | -0.150 |  | 5.08 |  |
ANY | Sphere 3D Corp | 2.350 | 2.040 | 2.210 | 737,000 | 0.110 |  | 5.24 |  |
ANZUU | Anzu Special Acquisition Corp I Units | 10.10 | 10.06 | 10.10 | 600 | 0.01 |  | 0.10 |  |
AOSL | Alpha and Omega Semi | 33.31 | 32.10 | 32.38 | 147,900 | 0.03 |  | 0.09 |  |
AOUT | American Outdoor Brands Inc | 28.63 | 26.81 | 27.31 | 171,200 | -1.21 |  | 4.24 |  |
APA | Apa Corp | 18.68 | 17.49 | 18.14 | 8,778,800 | 0.86 |  | 4.98 |  |
APDN | Applied Dna Scns | 6.940 | 6.540 | 6.610 | 205,300 | -0.280 |  | 4.06 |  |
APEI | American Public Eduducation | 34.13 | 33.22 | 33.33 | 59,700 | 0.05 |  | 0.15 |  |
APEN | Apollo Endosurgery Inc | 5.550 | 5.280 | 5.520 | 89,700 | 0.130 |  | 2.41 |  |
APHA | Aphria Inc | 14.75 | 14.10 | 14.23 | 13,789,600 | -0.62 |  | 4.18 |  |
API | Agora Inc Ads | 59.35 | 55.28 | 55.87 | 648,000 | 0.35 |  | 0.63 |  |
APLS | Apellis Pharmaceuticals Inc | 45.15 | 42.64 | 44.48 | 703,900 | 2.24 |  | 5.30 |  |
APLT | Applied Therapeutics Inc | 17.40 | 16.45 | 16.61 | 37,300 | 0.16 |  | 0.97 |  |
APM | Aptorum Group Ltd Cl A | 2.820 | 2.550 | 2.600 | 134,000 | -0.190 |  | 6.81 |  |
APOG | Apogee Entrpr Inc | 37.00 | 35.31 | 36.21 | 200,700 | 0.19 |  | 0.53 |  |
APOP | Cellect Biotechnology Ltd | 2.750 | 2.600 | 2.680 | 104,500 | 0.090 |  | 3.47 |  |
APOPW | Cellect Biotechnology Ltd | 0.2001 | 0.2000 | 0.2001 | 300 | -0.0199 |  | 9.05 |  |
APPF | Appfolio Cl A | 148.1 | 142.5 | 144.8 | 134,600 | 0.8 |  | 0.56 |  |
APPH | Appharvest Inc | 17.94 | 16.17 | 17.57 | 2,774,900 | 1.15 |  | 7.00 |  |
APPHW | Appharvest Inc WT | 6.950 | 5.670 | 6.790 | 274,100 | 0.910 |  | 15.48 |  |
APPN | Appian Corp Cl A | 143.0 | 133.2 | 134.6 | 651,900 | -3.1 |  | 2.24 |  |
APPS | Digital Turbine | 91.69 | 83.56 | 84.10 | 2,895,900 | -4.57 |  | 5.15 |  |
APR | Apria Inc | 30.76 | 28.92 | 29.85 | 121,100 | -0.13 |  | 0.43 |  |
APRE | Aprea Therapeutics Inc | 4.730 | 4.360 | 4.440 | 1,375,100 | -0.010 |  | 0.22 |  |
APTO | Aptose Bioscns | 5.280 | 5.020 | 5.210 | 1,077,800 | 0.090 |  | 1.76 |  |
APTX | Aptinyx Inc | 2.910 | 2.800 | 2.820 | 214,000 | 0.010 |  | 0.36 |  |
APVO | Aptevo Therapeutics Inc | 26.48 | 24.99 | 25.57 | 23,900 | 0.58 |  | 2.32 |  |
APWC | Asia Pacific Wire & Cable | 3.600 | 3.370 | 3.370 | 55,200 | -0.040 |  | 1.17 |  |
APXT | Apex Technology Acquisition Corp Cl A | 11.31 | 10.93 | 11.15 | 1,480,400 | 0.00 |  | 0.00 |  |
APXTU | Apex Technology Acquisition Corp | 12.25 | 12.12 | 12.12 | 300 | -0.38 |  | 3.04 |  |
APXTW | Apex Technology Acquisition Corp WT | 2.740 | 2.280 | 2.390 | 251,600 | -0.220 |  | 8.43 |  |
APYX | Apyx Medical Corp | 9.640 | 9.200 | 9.440 | 243,900 | 0.060 |  | 0.64 |  |
AQB | Aquabounty Technologies Inc | 6.580 | 6.170 | 6.190 | 1,303,000 | 0.020 |  | 0.32 |  |
AQMS | Aqua Metals Inc | 3.440 | 3.200 | 3.230 | 1,659,300 | -0.110 |  | 3.29 |  |
AQST | Aquestive Therapeutics Inc | 4.620 | 4.350 | 4.370 | 517,800 | 0.020 |  | 0.46 |  |
AQWA | Global X Clean Water ETF | 15.36 | 15.34 | 15.35 | 1,300 | 0.06 |  | 0.39 |  |
ARAV | Aravive Inc | 5.650 | 5.380 | 5.470 | 117,100 | 0.070 |  | 1.30 |  |
ARAY | Accuray Inc | 5.305 | 5.220 | 5.260 | 298,600 | 0.040 |  | 0.77 |  |
ARBG | Aequi Acquisition Corp | 9.920 | 9.850 | 9.920 | 4,100 | 0.034 |  | 0.34 |  |
ARBGU | Aequi Acquisition Corp | 10.22 | 10.12 | 10.22 | 1,100 | 0.08 |  | 0.79 |  |
ARBGW | Aequi Acquisition Corp WT | 1.0700 | 0.9600 | 1.0000 | 2,500 | -0.1400 |  | 12.28 |  |
ARCB | Arcbest Corp | 74.80 | 73.06 | 73.26 | 82,200 | -0.49 |  | 0.66 |  |
ARCC | Ares Capital Corp | 19.34 | 19.20 | 19.29 | 1,430,100 | 0.02 |  | 0.10 |  |
ARCE | Arco Platform Ltd Cl A | 30.54 | 27.94 | 28.09 | 320,000 | -2.44 |  | 7.99 |  |
ARCT | Arcturus Therapeutics Ltd | 42.47 | 39.80 | 39.92 | 579,300 | 0.47 |  | 1.19 |  |
ARDS | Aridis Pharmaceuticals Inc | 5.870 | 5.200 | 5.840 | 22,400 | 0.540 |  | 10.19 |  |
ARDX | Ardelyx Inc | 8.170 | 7.250 | 7.840 | 2,582,800 | 0.640 |  | 8.89 |  |
AREC | American Resources Corp | 3.640 | 3.410 | 3.430 | 771,200 | -0.100 |  | 2.83 |  |
ARGX | Argenx Se Ads | 277.0 | 270.3 | 272.8 | 161,300 | 3.8 |  | 1.41 |  |
ARKO | Arko Corp | 10.41 | 10.16 | 10.19 | 478,400 | -0.23 |  | 2.21 |  |
ARKOW | Arko Corp WT | 2.090 | 2.080 | 2.084 | 2,000 | -0.006 |  | 0.30 |  |
ARKR | Ark Restaurants Cp | 20.59 | 19.96 | 19.96 | 18,400 | -0.24 |  | 1.19 |  |
ARLP | Alliance Resource Pt | 5.900 | 5.640 | 5.800 | 368,800 | 0.150 |  | 2.65 |  |
ARNA | Arena Pharmaceuticals | 69.38 | 66.81 | 67.64 | 269,800 | 1.24 |  | 1.87 |  |
AROW | Arrow Financial Corp | 34.25 | 33.73 | 33.93 | 10,300 | 0.34 |  | 1.01 |  |
ARPO | Aerpio Pharmaceuticals Inc | 1.270 | 1.230 | 1.250 | 564,100 | 0.000 |  | 0.00 |  |
ARQT | Arcutis Biotherapeutics Inc | 28.80 | 27.58 | 28.09 | 109,700 | 0.28 |  | 1.01 |  |
ARRWU | Arrowroot Acquisition Corp | 10.05 | 10.04 | 10.04 | 2,600 | -0.01 |  | 0.10 |  |
ARRY | Array Technologies Inc | 29.76 | 28.82 | 29.02 | 2,191,400 | -0.08 |  | 0.27 |  |
ARTL | Artelo Biosciences Inc | 1.420 | 1.260 | 1.270 | 1,327,000 | -0.170 |  | 11.81 |  |
ARTLW | Artelo Biosciences Inc WT | 0.3799 | 0.3799 | 0.3799 | 700 | 0.0000 |  | 0.00 |  |
ARTNA | Artesian Res Cp A | 40.44 | 40.07 | 40.28 | 8,300 | 0.03 |  | 0.07 |  |
ARTW | Art S Way MFG Company | 3.310 | 3.140 | 3.300 | 13,900 | 0.160 |  | 5.10 |  |
ARVL | Arrival | 14.56 | 12.68 | 14.42 | 2,814,600 | 0.97 |  | 7.21 |  |
ARVLW | Arrival WT | 4.280 | 3.510 | 4.150 | 429,500 | 0.150 |  | 3.75 |  |
ARVN | Arvinas Inc | 65.39 | 60.25 | 62.89 | 280,000 | 1.55 |  | 2.53 |  |
ARWR | Arrowhead Pharma | 68.22 | 64.45 | 67.17 | 648,700 | 3.24 |  | 5.07 |  |
ARYA | Arya Sciences Acquisition Corp III Cl A | 12.23 | 11.77 | 12.09 | 88,000 | 0.15 |  | 1.26 |  |
ARYD | Arya Sciences Acquisition Corp IV Cl A | 11.07 | 10.75 | 10.84 | 9,400 | 0.03 |  | 0.28 |  |
ASAX | Astrea Acquisition Corp. Cl A | 9.800 | 9.730 | 9.780 | 70,800 | 0.060 |  | 0.62 |  |
ASAXU | Astrea Acquisition Corp | 10.000 | 9.970 | 9.990 | 275,400 | 0.010 |  | 0.10 |  |
ASAXW | Astrea Acquisition Corp. WT | 0.5500 | 0.4700 | 0.4900 | 34,400 | -0.0401 |  | 7.56 |  |
ASET | Flexshares Real Assets Allocation Index | 32.39 | 32.37 | 32.37 | 13,000 | 0.13 |  | 0.41 |  |
ASLE | Aersale Corp | 12.65 | 12.42 | 12.54 | 67,400 | 0.10 |  | 0.80 |  |
ASLEW | Aersale Corp WT | 2.632 | 2.460 | 2.590 | 91,400 | 0.140 |  | 5.71 |  |
ASLN | Aslan Pharmaceuticals Ltd ADR | 3.260 | 3.060 | 3.150 | 284,900 | 0.100 |  | 3.28 |  |
ASMB | Assembly Biosciences | 4.520 | 4.270 | 4.430 | 823,000 | 0.180 |  | 4.24 |  |
ASML | Asml Hld NY Reg | 641.1 | 627.0 | 631.0 | 718,100 | 1.9 |  | 0.30 |  |
ASND | Ascendis Pharma Ads | 128.0 | 123.9 | 124.2 | 141,900 | -0.6 |  | 0.46 |  |
ASO | Academy Sports and Outdoors Inc | 31.24 | 30.51 | 31.24 | 45,173 | 0.42 |  | 1.36 |  |
ASPCU | Alpha Capital Acquisition Company | 10.25 | 9.98 | 10.10 | 49,300 | 0.01 |  | 0.10 |  |
ASPS | Altisource Portfolio | 7.890 | 7.760 | 7.760 | 5,331 | 0.020 |  | 0.26 |  |
ASPU | Aspen Group Inc | 5.660 | 5.190 | 5.240 | 394,000 | -0.380 |  | 6.76 |  |
ASRT | Assertio Therapeutics Inc | 0.6049 | 0.5706 | 0.5706 | 6,636,483 | 0.0524 |  | 10.11 |  |
ASRV | Ameriserv Financial | 4.040 | 3.920 | 4.000 | 7,500 | -0.010 |  | 0.25 |  |
ASRVP | Ameriserv Fin Cap | 29.32 | 29.00 | 29.00 | 300 | 0.40 |  | 1.40 |  |
ASTC | Astrotech Corp | 1.260 | 1.150 | 1.190 | 6,550,900 | 0.000 |  | 0.00 |  |
ASTE | Astec Inds Inc | 75.95 | 75.06 | 75.22 | 69,700 | 0.22 |  | 0.29 |  |
ASTS | Ast Spacemobile Inc | 8.820 | 8.100 | 8.530 | 1,618,600 | -0.230 |  | 2.63 |  |
ASTSW | Ast Spacemobile Inc WT | 2.750 | 2.610 | 2.750 | 202,000 | -0.050 |  | 1.79 |  |
ASUR | Asure Software | 8.020 | 7.800 | 7.840 | 52,400 | -0.030 |  | 0.38 |  |
ASYS | Amtech Systems Inc | 11.95 | 11.43 | 11.43 | 165,400 | -0.39 |  | 3.30 |  |
ATAX | Amer First Mf Inv | 5.689 | 5.590 | 5.650 | 42,900 | 0.050 |  | 0.89 |  |
ATCX | Atlas Technical Consultants Inc | 10.40 | 10.13 | 10.22 | 99,200 | -0.13 |  | 1.26 |  |
ATEC | Alphatec Holdings | 17.47 | 16.95 | 17.22 | 346,900 | 0.09 |  | 0.53 |  |
ATEX | Pdvwireless | 47.67 | 46.08 | 46.40 | 105,700 | -0.24 |  | 0.51 |  |
ATHA | Athira Pharma Inc | 18.05 | 16.95 | 17.49 | 197,700 | 0.59 |  | 3.49 |  |
ATHE | Alterity Therapeutics Ltd | 1.360 | 1.290 | 1.320 | 152,600 | 0.060 |  | 4.76 |  |
ATHX | Athersys Inc | 1.770 | 1.650 | 1.680 | 2,767,000 | -0.050 |  | 2.89 |  |
ATIF | Atif Holdings Ltd | 1.230 | 1.120 | 1.130 | 950,700 | -0.080 |  | 6.61 |  |
ATLC | Atlanticus Hld Cp | 28.85 | 28.36 | 28.59 | 13,200 | 0.30 |  | 1.06 |  |
ATLO | Ames Natl Corp | 25.74 | 25.40 | 25.52 | 6,800 | 0.12 |  | 0.47 |  |
ATNF | 180 Life Sciences Corp | 11.68 | 10.37 | 10.46 | 2,195,300 | -0.33 |  | 3.06 |  |
ATNFW | 180 Life Sciences Corp WT | 2.620 | 2.300 | 2.320 | 215,200 | -0.070 |  | 2.93 |  |
ATNI | Atn International | 51.05 | 49.62 | 50.32 | 32,600 | 0.12 |  | 0.24 |  |
ATNX | Athenex Inc | 4.320 | 3.910 | 4.160 | 2,347,300 | 0.180 |  | 4.52 |  |
ATOM | Atomera Inc | 24.15 | 22.84 | 22.97 | 289,900 | -0.09 |  | 0.39 |  |
ATOS | Atossa Genetics Inc | 2.000 | 1.760 | 1.860 | 6,522,600 | 0.020 |  | 1.09 |  |
ATRA | Atara Biotherap | 14.36 | 13.80 | 13.85 | 459,500 | -0.05 |  | 0.36 |  |
ATRC | Atricure Inc | 67.48 | 65.38 | 66.30 | 197,700 | 0.34 |  | 0.52 |  |
ATRI | Atrion Corp | 651.7 | 645.5 | 645.5 | 2,500 | 0.4 |  | 0.06 |  |
ATRO | Astronics Cp | 18.07 | 17.52 | 17.59 | 71,700 | 0.02 |  | 0.11 |  |
ATRS | Antares Pharma | 4.170 | 4.000 | 4.060 | 1,730,200 | 0.020 |  | 0.50 |  |
ATSG | Air Transport | 29.79 | 29.00 | 29.26 | 281,200 | 0.03 |  | 0.09 |  |
ATSPU | Archimedes Tech Spac Partners Co. | 9.970 | 9.940 | 9.970 | 4,800 | 0.020 |  | 0.20 |  |
ATVCU | Tribe Capital Growth Corp I Units | 10.15 | 10.15 | 10.15 | 200 | -0.05 |  | 0.49 |  |
ATVI | Activision Blizzard | 97.53 | 96.41 | 96.69 | 4,066,500 | -0.85 |  | 0.87 |  |
ATXI | Avenue Therapeutics Inc | 5.250 | 4.530 | 4.770 | 826,900 | -0.650 |  | 11.99 |  |
AUB | Atlantic Union Bancshares Corp | 39.36 | 38.09 | 38.85 | 172,000 | 0.73 |  | 1.92 |  |
AUBAP | Atlantic Union Bankshares Corp | 28.49 | 27.95 | 28.05 | 12,600 | 0.10 |  | 0.36 |  |
AUBN | Auburn Natl Bncp | 38.10 | 37.48 | 37.48 | 1,900 | -0.08 |  | 0.21 |  |
AUDC | Audiocodes Ltd | 31.95 | 30.85 | 31.00 | 163,700 | -0.31 |  | 0.99 |  |
AUPH | Aurinia Pharm Ord | 12.94 | 12.56 | 12.59 | 1,265,200 | -0.20 |  | 1.56 |  |
AURCU | Aurora Acquisition Corp | 10.50 | 10.07 | 10.10 | 15,600 | 0.03 |  | 0.30 |  |
AUTL | Autolus Therapeutics Plc ADR | 5.760 | 5.550 | 5.600 | 252,800 | 0.050 |  | 0.90 |  |
AUTO | Autoweb Inc | 2.960 | 2.830 | 2.870 | 52,300 | 0.010 |  | 0.35 |  |
AUUD | Auddia Inc | 2.820 | 2.670 | 2.750 | 46,400 | -0.070 |  | 2.48 |  |
AUUDW | Auddia Inc WT | 0.6400 | 0.5801 | 0.6000 | 21,800 | 0.0000 |  | 0.00 |  |
AUVI | Applied Uv Inc | 10.68 | 10.11 | 10.11 | 45,700 | -0.57 |  | 5.34 |  |
AVAV | Aerovironment Inc | 113.7 | 110.0 | 110.3 | 119,000 | -1.3 |  | 1.13 |  |
AVCO | Avalon Globocare | 1.0400 | 0.9700 | 1.0000 | 550,300 | -0.0500 |  | 4.76 |  |
AVCT | American Virtual Cloud Tech Inc | 8.190 | 7.400 | 7.400 | 81,700 | -0.560 |  | 7.04 |  |
AVCTW | American Virtual Cloud Tech Inc WT | 0.6990 | 0.6633 | 0.6774 | 92,100 | -0.0025 |  | 0.37 |  |
AVDL | Avadel Pharmaceuticals Plc | 8.909 | 8.540 | 8.780 | 224,400 | 0.240 |  | 2.81 |  |
AVEO | Aveo Pharmaceuticals | 6.640 | 6.380 | 6.460 | 749,300 | 0.000 |  | 0.00 |  |
AVGO | Broadcom Ltd | 489.2 | 475.2 | 477.3 | 1,822,200 | -7.7 |  | 1.58 |  |
AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser | 1,541 | 1,519 | 1,529 | 7,300 | -3 |  | 0.20 |  |
AVGR | Avinger Inc | 1.390 | 1.280 | 1.280 | 2,612,400 | -0.060 |  | 4.48 |  |
AVID | Avid Tech Inc | 23.55 | 22.55 | 22.62 | 405,700 | -0.56 |  | 2.42 |  |
AVIR | Atea Pharmaceuticals Inc | 57.07 | 53.04 | 54.58 | 259,200 | -2.64 |  | 4.61 |  |
AVNW | Aviat Networks Inc | 35.17 | 32.50 | 33.24 | 406,000 | -1.12 |  | 3.26 |  |
AVO | Mission Produce Inc | 20.00 | 19.38 | 19.86 | 267,600 | 0.33 |  | 1.69 |  |
AVRO | Avrobio Inc | 11.47 | 10.63 | 11.21 | 311,000 | 0.56 |  | 5.26 |  |
AVT | Avnet Inc | 44.69 | 43.54 | 44.16 | 1,085,800 | 0.44 |  | 1.01 |  |
AVXL | Anavex Lf SC | 13.64 | 12.65 | 12.87 | 1,240,000 | -0.56 |  | 4.17 |  |
AWH | Aspira Womans Health Inc | 6.540 | 6.250 | 6.280 | 494,300 | -0.040 |  | 0.63 |  |
AWRE | Aware Inc | 3.620 | 3.500 | 3.520 | 12,400 | 0.020 |  | 0.57 |  |
AXAS | Abraxas Petro Corp | 2.900 | 2.680 | 2.780 | 200,800 | 0.140 |  | 5.30 |  |
AXDX | Accelerate Diagnosti | 8.610 | 8.000 | 8.080 | 261,400 | -0.300 |  | 3.58 |  |
AXGN | Axogen Inc | 20.04 | 19.34 | 19.42 | 98,600 | -0.23 |  | 1.17 |  |
AXLA | Axcella Health Inc | 4.800 | 4.350 | 4.350 | 79,700 | -0.310 |  | 6.65 |  |
AXNX | Axonics Inc | 60.24 | 58.38 | 59.94 | 316,800 | 1.44 |  | 2.46 |  |
AXON | Axon Enterprise Inc | 156.4 | 152.1 | 152.4 | 392,400 | -0.1 |  | 0.07 |  |
AXSM | Axsome Thera | 55.20 | 51.23 | 53.55 | 272,700 | 1.84 |  | 3.56 |  |
AXTI | Axt Inc | 11.56 | 11.05 | 11.25 | 335,000 | 0.14 |  | 1.26 |  |
AY | Atlantica Yield Plc | 39.77 | 38.12 | 38.48 | 1,135,500 | 0.07 |  | 0.18 |  |
AYLA | Ayala Pharmaceuticals Inc | 10.88 | 10.25 | 10.29 | 6,600 | -0.21 |  | 2.00 |  |
AYRO | Ayro Inc | 5.470 | 5.150 | 5.220 | 1,328,600 | -0.170 |  | 3.15 |  |
AYTU | Aytu Biopharma Inc | 7.030 | 6.570 | 6.820 | 322,100 | 0.070 |  | 1.04 |  |
AZN | Astrazeneca Plc | 50.32 | 49.74 | 49.84 | 11,863,600 | 0.65 |  | 1.32 |  |
AZPN | Aspen Technology | 152.7 | 150.2 | 150.5 | 256,200 | -0.7 |  | 0.48 |  |
AZRX | Azurrx Biopharma Inc | 0.8600 | 0.7700 | 0.8500 | 1,659,300 | 0.0600 |  | 7.59 |  |
AZYO | Aziyo Biologics Inc Cl A | 13.39 | 13.06 | 13.06 | 900 | 0.00 |  | 0.00 |  |