Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global | 1.460 | 1.332 | 1.388 | 32,100 | 0.038 |  | 2.83 |  |
AACQ | Artius Acquisition Inc Cl A | 11.27 | 10.97 | 11.02 | 2,141,200 | -0.01 |  | 0.09 |  |
AACQU | Artius Acquisition Inc Unit | 12.10 | 11.81 | 11.81 | 101,600 | -0.06 |  | 0.51 |  |
AACQW | Artius Acquisition Inc WT | 2.710 | 2.420 | 2.430 | 625,700 | -0.130 |  | 5.08 |  |
AAL | American Airlines Gp | 15.56 | 15.02 | 15.43 | 61,898,600 | -0.39 |  | 2.47 |  |
AAME | Atlantic Amer Cp | 2.630 | 2.490 | 2.560 | 28,300 | 0.160 |  | 6.67 |  |
AAOI | Applied Optoelect | 11.15 | 10.43 | 10.95 | 818,400 | 0.48 |  | 4.58 |  |
AAON | Aaon Inc | 73.90 | 71.50 | 73.30 | 233,400 | 0.56 |  | 0.77 |  |
AAPL | Apple Inc | 145.1 | 136.5 | 142.9 | 157,471,800 | 3.9 |  | 2.77 |  |
AAWW | Atlas Air Ww | 54.45 | 52.69 | 53.24 | 288,400 | -0.32 |  | 0.60 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 99.59 | 98.22 | 99.19 | 673,900 | 1.05 |  | 1.07 |  |
AAXN | Axon Inc | 177.7 | 168.0 | 174.5 | 609,300 | 4.3 |  | 2.51 |  |
ABCB | Ameris Bancorp | 43.92 | 42.64 | 43.66 | 467,000 | -0.66 |  | 1.49 |  |
ABCL | Abcellera Biologics Inc | 51.24 | 46.43 | 48.79 | 478,800 | -1.71 |  | 3.39 |  |
ABCM | Abcam Plc ADR | 23.90 | 23.19 | 23.89 | 243,800 | 0.30 |  | 1.27 |  |
ABEO | Abeona Therapeutics | 2.340 | 2.040 | 2.330 | 6,174,000 | 0.210 |  | 9.91 |  |
ABIO | Arca Biopharma Inc | 4.730 | 4.410 | 4.480 | 814,600 | -0.180 |  | 3.86 |  |
ABMD | Abiomed Inc | 352.7 | 345.3 | 348.3 | 397,000 | 0.4 |  | 0.12 |  |
ABNB | Airbnb Inc Cl A | 192.5 | 170.0 | 177.5 | 7,471,000 | -4.3 |  | 2.39 |  |
ABST | Absolute Software Cp | 13.61 | 13.00 | 13.19 | 61,900 | -0.10 |  | 0.75 |  |
ABTX | Allegiance Banc CS | 36.90 | 32.45 | 36.73 | 75,700 | 0.26 |  | 0.71 |  |
ABUS | Arbutus Biopharma Cp | 4.080 | 3.840 | 4.010 | 2,585,700 | -0.040 |  | 0.99 |  |
ACAC | Acies Acquisition Corp Cl A | 11.26 | 10.81 | 11.09 | 146,700 | -0.06 |  | 0.54 |  |
ACACU | Acies Acquisition Corp | 12.14 | 11.73 | 11.73 | 10,100 | -0.03 |  | 0.26 |  |
ACACW | Acies Acquisition Corp WT | 2.400 | 2.260 | 2.320 | 23,500 | 0.080 |  | 3.57 |  |
ACAD | Acadia Pharmaceutica | 54.58 | 52.70 | 53.95 | 1,117,300 | 1.12 |  | 2.12 |  |
ACAM | Acamar Partners Acquisition Corp Cl A | 12.70 | 11.18 | 12.30 | 8,449,700 | 0.95 |  | 8.37 |  |
ACAMU | Carlotz Inc U | 13.06 | 12.30 | 12.94 | 9,400 | 0.44 |  | 3.52 |  |
ACAMW | Acamar Partners Acquisition Corp WT | 3.080 | 2.270 | 3.010 | 1,657,200 | 0.650 |  | 27.54 |  |
ACBI | Atlantic Capital | 18.96 | 17.81 | 18.91 | 94,200 | 1.39 |  | 7.93 |  |
ACCD | Accolade Inc | 58.11 | 53.05 | 55.14 | 1,967,100 | -3.95 |  | 6.68 |  |
ACER | Acer Therapeutics Inc | 4.780 | 4.050 | 4.390 | 2,665,300 | 0.720 |  | 19.62 |  |
ACET | Adicet Bio Inc | 15.00 | 14.07 | 14.70 | 35,200 | 0.16 |  | 1.10 |  |
ACEV | Ace Convergence Acquisition Corp. Cl A | 11.30 | 10.89 | 11.02 | 1,292,500 | -0.17 |  | 1.52 |  |
ACEVU | Ace Convergence Acquisition Corp | 12.75 | 12.17 | 12.23 | 48,500 | -0.28 |  | 2.24 |  |
ACEVW | Ace Convergence Acquisition Corp WT | 2.840 | 2.520 | 2.520 | 269,500 | -0.130 |  | 4.91 |  |
ACGL | Arch Capital Grp Ltd | 33.43 | 32.72 | 33.37 | 2,443,200 | 0.06 |  | 0.18 |  |
ACGLO | Arch Capital Group Ltd ADR | 26.75 | 26.62 | 26.64 | 11,400 | -0.06 |  | 0.22 |  |
ACGLP | Arch Capital Group Ltd | 25.89 | 25.57 | 25.89 | 42,900 | 0.30 |  | 1.17 |  |
ACHC | Acadia Healthcr Company | 52.36 | 51.23 | 51.66 | 347,100 | -0.35 |  | 0.67 |  |
ACHV | Achieve Life Sciences Inc | 13.54 | 12.00 | 12.66 | 616,100 | 0.88 |  | 7.47 |  |
ACIA | Acacia Communica | 114.6 | 114.4 | 114.4 | 1,170,900 | -0.1 |  | 0.06 |  |
ACIU | AC Immune S.A. | 6.740 | 6.270 | 6.530 | 346,400 | 0.200 |  | 3.16 |  |
ACIW | Aci Worldwide Inc | 40.38 | 39.19 | 39.52 | 498,800 | -0.78 |  | 1.94 |  |
ACKIU | Ackrell Spac Partners I Co. Units | 10.59 | 10.50 | 10.50 | 40,000 | 0.03 |  | 0.29 |  |
ACLS | Axcelis Tech Inc | 40.95 | 38.92 | 39.53 | 198,100 | -0.56 |  | 1.40 |  |
ACMR | Acm Research Inc | 105.9 | 99.5 | 100.5 | 239,200 | 2.9 |  | 2.93 |  |
ACNB | Acnb Corp | 26.85 | 26.10 | 26.36 | 14,300 | -0.81 |  | 2.98 |  |
ACOR | Acorda Therapeutics | 7.820 | 7.100 | 7.440 | 543,300 | -0.160 |  | 2.11 |  |
ACRS | Aclaris Therapts | 18.98 | 16.31 | 17.64 | 1,513,800 | -0.58 |  | 3.18 |  |
ACRX | Acelrx Pharmaceutica | 2.500 | 1.920 | 2.410 | 29,043,300 | 0.500 |  | 26.18 |  |
ACST | Acasti Pharma | 0.8400 | 0.6800 | 0.7580 | 34,828,600 | -0.0420 |  | 5.25 |  |
ACTC | Arclight Clean Transition Corp. Cl A | 26.90 | 22.10 | 25.00 | 6,086,300 | -0.65 |  | 2.53 |  |
ACTCU | Arclight Clean Transition Corp | 31.92 | 26.46 | 29.20 | 111,400 | -0.76 |  | 2.54 |  |
ACTCW | Arclight Clean Transition Corp WT | 9.350 | 8.500 | 8.670 | 877,600 | -0.030 |  | 0.34 |  |
ACTG | Acacia Res-Acacia | 5.780 | 5.100 | 5.600 | 1,652,400 | -0.140 |  | 2.44 |  |
ACWI | ACWI Ishares MSCI ETF | 94.14 | 92.79 | 94.08 | 5,147,600 | 0.31 |  | 0.33 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 55.50 | 54.88 | 55.48 | 983,900 | 0.09 |  | 0.16 |  |
ADAP | Adaptimmune Ther Ads | 5.960 | 5.570 | 5.750 | 811,900 | 0.150 |  | 2.68 |  |
ADBE | Adobe Systems Inc | 477.7 | 464.0 | 473.4 | 2,697,200 | 1.0 |  | 0.21 |  |
ADERU | 26 Capital Acquisition Corp | 11.04 | 10.80 | 10.91 | 195,300 | 0.21 |  | 1.96 |  |
ADES | Advanced Emissions Solutions Inc | 5.600 | 5.320 | 5.440 | 106,000 | 0.060 |  | 1.12 |  |
ADI | Analog Devices | 157.3 | 152.5 | 153.7 | 3,697,100 | -1.9 |  | 1.20 |  |
ADIL | Adial Pharmaceuticals Inc | 2.320 | 2.130 | 2.280 | 493,100 | 0.060 |  | 2.70 |  |
ADILW | Adial Pharmaceuticals Inc WT | 1.0000 | 0.6000 | 0.7400 | 108,600 | -1.4900 |  | 66.82 |  |
ADMA | Adma Biologics | 2.500 | 2.350 | 2.470 | 4,477,300 | 0.040 |  | 1.65 |  |
ADMP | Adamis Pharmaceuticl | 1.750 | 1.580 | 1.720 | 30,823,100 | -0.070 |  | 3.91 |  |
ADMS | Adamas Pharma | 5.250 | 4.810 | 5.080 | 715,200 | 0.360 |  | 7.63 |  |
ADOC | Edoc Acquisition Corp Cl A | 10.31 | 10.26 | 10.27 | 21,900 | -0.02 |  | 0.24 |  |
ADOCR | Edoc Acquisition Corp Right | 0.5000 | 0.4512 | 0.4512 | 52,700 | -0.0387 |  | 7.90 |  |
ADOCW | Edoc Acquisition Corp WT | 0.7400 | 0.7000 | 0.7200 | 87,300 | 0.0050 |  | 0.70 |  |
ADP | Automatic Data Procs | 164.1 | 160.8 | 163.7 | 1,850,500 | 1.7 |  | 1.05 |  |
ADPT | Adaptive Biotechnologies Corp | 68.25 | 64.32 | 65.51 | 640,200 | -2.23 |  | 3.29 |  |
ADRE | Bldrs Emerging Markets 50 ADR ETF | 63.11 | 61.50 | 62.33 | 46,700 | 0.55 |  | 0.89 |  |
ADSK | Autodesk Inc | 302.5 | 289.5 | 293.6 | 2,697,900 | -5.5 |  | 1.85 |  |
ADTN | Adtran Inc | 17.73 | 17.10 | 17.52 | 207,900 | 0.01 |  | 0.06 |  |
ADTX | Aditx Therapeutics Inc | 3.720 | 3.300 | 3.360 | 2,486,400 | -0.240 |  | 6.67 |  |
ADUS | Addus Homecare Corp | 128.5 | 122.9 | 127.5 | 151,100 | -0.3 |  | 0.27 |  |
ADV | Advantage Solutions Inc | 11.40 | 10.72 | 10.82 | 445,500 | -0.40 |  | 3.57 |  |
ADVM | Adverum Biotechnlgs | 13.90 | 13.18 | 13.77 | 782,200 | 0.38 |  | 2.84 |  |
ADVWW | Advantage Solutions Inc WT | 2.180 | 2.030 | 2.040 | 59,700 | -0.010 |  | 0.49 |  |
ADXN | Addex Therapeutics Ltd ADR | 11.79 | 11.32 | 11.60 | 113,200 | -0.52 |  | 4.29 |  |
ADXS | Advaxis Inc | 0.8452 | 0.7300 | 0.7596 | 16,764,600 | 0.0142 |  | 1.91 |  |
AEACU | Authentic Equity Acquisition Corp | 10.55 | 10.40 | 10.45 | 143,900 | 0.02 |  | 0.19 |  |
AEGN | Aegion Corp | 20.99 | 19.68 | 20.33 | 82,700 | -0.30 |  | 1.45 |  |
AEHL | Antelope Enterprise Hldg Ltd | 2.980 | 2.690 | 2.720 | 260,800 | -0.080 |  | 2.86 |  |
AEHR | Aehr Test Systems | 2.410 | 2.240 | 2.300 | 189,700 | -0.100 |  | 4.17 |  |
AEIS | Advanced Energy | 119.1 | 112.6 | 114.5 | 342,600 | -4.3 |  | 3.63 |  |
AEMD | Aethlon Medical | 2.740 | 2.330 | 2.660 | 397,100 | 0.020 |  | 0.76 |  |
AEP | American Electric Power Company | 83.10 | 81.35 | 82.59 | 2,481,800 | 0.51 |  | 0.62 |  |
AEPPL | American Elec Pwr CO Inc [Aep/Pb] | 49.21 | 48.27 | 48.49 | 199,800 | 0.02 |  | 0.04 |  |
AEPPZ | American Electric Power Company Inc | 50.34 | 49.83 | 50.28 | 5,600 | 0.25 |  | 0.50 |  |
AERI | Aerie Pharmaceuticals | 19.09 | 16.87 | 18.21 | 2,685,400 | 1.40 |  | 8.33 |  |
AESE | Allied Esports Entertainment Inc | 1.850 | 1.630 | 1.740 | 6,030,600 | -0.010 |  | 0.57 |  |
AEY | Addvantage Techs Group | 3.280 | 3.010 | 3.230 | 297,700 | 0.190 |  | 6.25 |  |
AEYE | Audioeye Inc | 25.81 | 23.32 | 24.57 | 72,400 | -0.33 |  | 1.33 |  |
AEZS | Aeterna Zentaris | 0.7296 | 0.6400 | 0.6641 | 10,518,300 | -0.0436 |  | 6.16 |  |
AFBI | Affinity Bancshares Inc | 10.85 | 10.76 | 10.82 | 38,200 | 0.01 |  | 0.09 |  |
AFIB | Acutus Medical Inc | 26.48 | 25.31 | 26.28 | 276,000 | 0.33 |  | 1.27 |  |
AFIN | American Finance Trust Inc Cl A | 7.850 | 7.580 | 7.740 | 379,500 | -0.080 |  | 1.02 |  |
AFINO | American Fin TR Inc | 25.00 | 24.91 | 24.98 | 104,200 | -0.02 |  | 0.08 |  |
AFINP | American Finance Trust Inc Pfd Ser A | 25.35 | 25.23 | 25.26 | 10,800 | -0.01 |  | 0.04 |  |
AFMD | Affimed N.V. | 6.600 | 6.120 | 6.560 | 1,330,900 | 0.040 |  | 0.61 |  |
AFRM | Affirm Holdings Inc Cl A | 123.5 | 108.0 | 112.7 | 2,655,100 | -7.3 |  | 6.04 |  |
AFYA | Afya Ltd Cl A | 24.00 | 23.32 | 23.55 | 173,600 | 0.08 |  | 0.34 |  |
AGBA | Agba Acquisition Ltd | 10.65 | 10.56 | 10.56 | 6,000 | -0.08 |  | 0.71 |  |
AGBAR | Agba Acquisition Ltd Right | 0.4590 | 0.4011 | 0.4100 | 26,700 | 0.0099 |  | 2.47 |  |
AGBAU | Agba Acquisition Ltd | 11.40 | 11.40 | 11.40 | 400 | 0.00 |  | 0.00 |  |
AGBAW | Agba Acquisition Ltd WT | 0.5900 | 0.5200 | 0.5200 | 124,800 | 0.0000 |  | 0.00 |  |
AGC | Altimeter Growth Corp Cl A | 16.26 | 14.80 | 15.22 | 510,500 | -1.53 |  | 9.13 |  |
AGCUU | Altimeter Growth Corp | 17.49 | 15.00 | 15.82 | 150,800 | -2.18 |  | 12.11 |  |
AGCWW | Altimeter Growth Corp WT | 7.250 | 4.860 | 5.140 | 84,700 | -0.890 |  | 14.76 |  |
AGEN | Agenus Inc | 3.930 | 3.410 | 3.900 | 4,871,000 | 0.460 |  | 13.37 |  |
AGFS | Agrofresh Solutions | 2.060 | 1.960 | 2.040 | 225,300 | 0.010 |  | 0.49 |  |
AGIO | Agios Pharmaceuticals | 49.75 | 47.02 | 49.50 | 827,000 | 2.03 |  | 4.28 |  |
AGLE | Aeglea Biothera | 7.705 | 7.400 | 7.640 | 100,100 | 0.010 |  | 0.13 |  |
AGMH | Agm Group Holdings Inc Cl A | 16.06 | 14.37 | 16.06 | 6,000 | 0.20 |  | 1.26 |  |
AGNC | American Capital Age | 16.38 | 16.12 | 16.25 | 8,652,500 | 0.11 |  | 0.68 |  |
AGNCM | Agnc Investment Corp Cum Red Pfd Ser D | 25.14 | 24.84 | 24.92 | 20,700 | -0.11 |  | 0.44 |  |
AGNCN | Agnc Investment Corp | 25.77 | 25.58 | 25.64 | 37,000 | -0.02 |  | 0.08 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 24.84 | 24.52 | 24.58 | 31,000 | -0.32 |  | 1.29 |  |
AGNCP | Agnc Investment Corp | 24.28 | 24.00 | 24.11 | 139,700 | -0.17 |  | 0.70 |  |
AGRX | Agile Therap | 3.010 | 2.840 | 3.000 | 2,325,700 | 0.060 |  | 2.04 |  |
AGTC | Applied Genetic Tech | 4.950 | 4.630 | 4.880 | 221,200 | 0.140 |  | 2.95 |  |
AGYS | Agilysys Inc | 48.73 | 45.11 | 48.39 | 206,500 | 3.51 |  | 7.82 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 47.24 | 47.06 | 47.22 | 26,600 | -0.02 |  | 0.05 |  |
AHAC | Alpha Healthcare Acquisition Corp | 10.32 | 10.22 | 10.22 | 35,400 | 0.01 |  | 0.05 |  |
AHACU | Alpha Healthcare Acquisition Corp | 11.08 | 10.84 | 10.86 | 58,500 | 0.06 |  | 0.56 |  |
AHACW | Alpha Healthcare Acquisition Corp WT | 1.600 | 1.425 | 1.500 | 68,000 | -0.010 |  | 0.66 |  |
AHCO | Adapthealth Corp Cl. A | 38.26 | 37.01 | 37.82 | 666,500 | -0.18 |  | 0.47 |  |
AHPI | Allied Healthcare | 6.770 | 6.110 | 6.490 | 402,300 | -0.160 |  | 2.41 |  |
AIA | Asia 50 Ishares ETF | 101.1 | 99.6 | 100.5 | 237,600 | 1.9 |  | 1.94 |  |
AIH | Aesthetic Medical International Holdings | 5.390 | 5.080 | 5.230 | 234,100 | 0.150 |  | 2.95 |  |
AIHS | Senmiao Technology Ltd | 1.480 | 1.370 | 1.400 | 1,780,900 | -0.090 |  | 6.04 |  |
AIKI | Alkido Pharma Inc | 1.300 | 1.180 | 1.220 | 6,203,100 | -0.020 |  | 1.61 |  |
AIMC | Altra Indtl Mtn | 56.22 | 54.15 | 55.66 | 290,200 | -0.77 |  | 1.36 |  |
AINV | Apollo Investment Company | 12.39 | 12.13 | 12.30 | 348,800 | -0.01 |  | 0.08 |  |
AIQ | Global X Future Analytics Tech ETF | 29.15 | 28.37 | 28.90 | 221,000 | 0.23 |  | 0.80 |  |
AIRG | Airgain Inc | 23.98 | 22.14 | 23.50 | 414,800 | 0.77 |  | 3.39 |  |
AIRR | Rba American Industrial Renaissance ETF | 37.55 | 36.32 | 36.81 | 44,600 | -0.68 |  | 1.81 |  |
AIRT | Air T Inc | 22.90 | 21.28 | 21.60 | 25,800 | -0.97 |  | 4.30 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 25.50 | 25.28 | 25.50 | 1,100 | 0.30 |  | 1.19 |  |
AIRTW | Air T Inc Funding WT | 0.2100 | 0.1462 | 0.2048 | 108,400 | 0.0123 |  | 6.39 |  |
AKAM | Akamai Technologies | 111.8 | 109.1 | 111.3 | 2,345,400 | 2.3 |  | 2.08 |  |
AKBA | Akebia Therapeutics | 3.930 | 3.460 | 3.710 | 11,981,700 | 0.350 |  | 10.42 |  |
AKER | Akers Biosciences | 2.980 | 2.650 | 2.830 | 405,200 | -0.020 |  | 0.70 |  |
AKICU | Sports Ventures Acquisition Corp | 10.60 | 10.40 | 10.48 | 618,700 | -0.01 |  | 0.10 |  |
AKRO | Akero Therapeutics Inc | 32.53 | 30.32 | 31.05 | 234,600 | -0.01 |  | 0.03 |  |
AKTS | Akoustis Technologies Inc | 17.96 | 15.66 | 16.99 | 1,911,800 | 1.62 |  | 10.54 |  |
AKTX | Akari Therapeutics | 3.080 | 2.810 | 3.030 | 272,900 | 0.090 |  | 3.06 |  |
AKU | Akumin Inc | 3.135 | 3.020 | 3.030 | 11,700 | -0.050 |  | 1.62 |  |
AKUS | Akouos Inc | 17.63 | 16.50 | 17.10 | 124,700 | 0.15 |  | 0.88 |  |
ALAC | Alberton Acquisition Corp | 15.37 | 13.88 | 14.33 | 215,100 | -0.07 |  | 0.49 |  |
ALACR | Alberton Acquisition Corp Rights | 0.8799 | 0.8100 | 0.8100 | 122,800 | -0.0126 |  | 1.53 |  |
ALACU | Alberton Acquisition Corp Unit | 15.50 | 15.50 | 15.50 | 100 | 1.65 |  | 11.91 |  |
ALACW | Alberton Acquisition Corp WT | 1.470 | 1.150 | 1.380 | 492,600 | -0.030 |  | 2.13 |  |
ALBO | Albireo Pharma Inc | 38.00 | 35.26 | 36.38 | 316,300 | 1.32 |  | 3.76 |  |
ALCO | Alico Inc | 31.23 | 30.55 | 30.66 | 18,900 | -0.28 |  | 0.90 |  |
ALDX | Aldeyra Therapeu | 12.57 | 11.37 | 12.09 | 863,700 | -0.20 |  | 1.63 |  |
ALEC | Alector Inc | 18.19 | 16.85 | 18.15 | 600,900 | 1.56 |  | 9.40 |  |
ALGM | Allegro Microsystems Inc | 34.40 | 31.51 | 31.85 | 520,600 | -1.65 |  | 4.93 |  |
ALGN | Align Technology | 540.7 | 510.1 | 539.5 | 568,800 | 5.4 |  | 1.01 |  |
ALGS | Aligos Therapeutics Inc | 33.50 | 29.47 | 30.40 | 40,900 | -2.45 |  | 7.46 |  |
ALGT | Allegiant Travel Com | 189.9 | 184.0 | 188.6 | 85,900 | -2.8 |  | 1.45 |  |
ALIM | Alimera Sciences Inc | 8.270 | 7.480 | 7.830 | 37,200 | -0.170 |  | 2.13 |  |
ALJJ | Alj Regional Hold | 1.350 | 1.260 | 1.300 | 149,900 | 0.020 |  | 1.56 |  |
ALKS | Alkermes Plc | 22.91 | 21.77 | 22.87 | 2,049,000 | 0.68 |  | 3.06 |  |
ALLK | Allakos Inc | 134.6 | 128.5 | 131.5 | 182,300 | -0.8 |  | 0.63 |  |
ALLO | Allogene Therapeutics Inc | 33.03 | 30.70 | 32.98 | 614,600 | 2.22 |  | 7.22 |  |
ALLT | Allot Communications | 14.64 | 13.67 | 13.80 | 244,300 | -0.77 |  | 5.28 |  |
ALNA | Allena Pharmaceuticals Inc | 1.780 | 1.650 | 1.690 | 1,361,800 | 0.010 |  | 0.60 |  |
ALNY | Alnylam Pharmaceuticals | 176.8 | 168.1 | 175.7 | 1,158,000 | 3.3 |  | 1.92 |  |
ALOT | Astronova Inc | 10.70 | 10.40 | 10.70 | 18,000 | 0.17 |  | 1.61 |  |
ALPN | Alpine Immune Sciences Inc | 13.46 | 12.35 | 12.71 | 118,700 | -0.41 |  | 3.13 |  |
ALRM | Alarm.com | 99.91 | 96.55 | 97.86 | 447,500 | 0.86 |  | 0.89 |  |
ALRN | Aileron Therapeutics Inc | 2.330 | 1.990 | 2.220 | 6,208,300 | 0.240 |  | 12.12 |  |
ALRS | Alerus Financial Corp | 28.50 | 27.32 | 27.91 | 19,700 | -0.57 |  | 2.00 |  |
ALSK | Alaska Commun Sys | 3.300 | 3.280 | 3.290 | 1,302,900 | 0.000 |  | 0.00 |  |
ALT | Altimmune Inc | 17.04 | 14.53 | 16.90 | 3,274,700 | 2.55 |  | 17.77 |  |
ALTA | Altabancorp | 34.00 | 32.52 | 33.79 | 80,300 | 0.79 |  | 2.39 |  |
ALTM | Altus Midstream Company | 48.83 | 47.15 | 48.63 | 52,000 | 0.87 |  | 1.82 |  |
ALTR | Altair Engineering Inc Cl A | 60.67 | 58.87 | 59.01 | 215,100 | -0.74 |  | 1.24 |  |
ALTUU | Altitude Acquisition Corp | 10.94 | 10.71 | 10.81 | 135,300 | 0.17 |  | 1.60 |  |
ALTY | G-X Super Dividend Alternatives ETF | 12.05 | 11.95 | 12.03 | 21,600 | 0.02 |  | 0.17 |  |
ALVR | Allovir Inc | 43.88 | 40.60 | 41.91 | 114,300 | -0.78 |  | 1.83 |  |
ALXN | Alexion Pharm Inc | 161.8 | 160.4 | 161.3 | 1,644,000 | 1.6 |  | 1.00 |  |
ALXO | Alx Oncology Holdings Inc | 82.97 | 79.34 | 81.44 | 144,500 | -0.03 |  | 0.04 |  |
ALYA | Alithya Group Inc Cl A | 2.430 | 2.362 | 2.420 | 3,500 | 0.052 |  | 2.20 |  |
AMAL | Amalgamated Bk | 15.05 | 14.35 | 14.67 | 42,400 | -0.36 |  | 2.40 |  |
AMAT | Applied Materials | 110.1 | 107.0 | 108.1 | 8,437,700 | 1.8 |  | 1.68 |  |
AMBA | Ambarella Inc | 114.5 | 103.7 | 105.3 | 971,900 | -7.6 |  | 6.72 |  |
AMCA | Russell 1000 Pure US Rev Ishares ETF | 32.58 | 32.52 | 32.57 | 800 | -0.03 |  | 0.10 |  |
AMCI | Amci Acquisition Corp Cl A | 16.74 | 14.97 | 15.79 | 1,235,600 | -0.70 |  | 4.24 |  |
AMCIU | Amci Acquisition Corp Unit | 21.78 | 19.90 | 19.90 | 800 | -0.60 |  | 2.93 |  |
AMCIW | Amci Acquisition Corp WT | 3.400 | 2.850 | 3.200 | 1,277,000 | -0.250 |  | 7.25 |  |
AMCX | Amc Networks Cl A | 58.33 | 50.32 | 54.41 | 7,074,700 | 5.03 |  | 10.19 |  |
AMD | Adv Micro Devices | 95.74 | 91.40 | 94.13 | 55,056,700 | 1.34 |  | 1.44 |  |
AMED | Amedisys Inc | 325.1 | 313.0 | 314.2 | 165,600 | 0.6 |  | 0.20 |  |
AMEH | Apollo Medical Holdings Inc | 22.40 | 21.99 | 22.24 | 36,500 | -0.12 |  | 0.54 |  |
AMGN | Amgen Inc | 257.1 | 251.9 | 257.1 | 1,830,700 | 3.6 |  | 1.42 |  |
AMHC | Amplitude Healthcare Acquisition Corp Cl | 10.37 | 10.27 | 10.27 | 72,800 | -0.09 |  | 0.87 |  |
AMHCU | Amplitude Healthcare Acquisition Corp | 11.35 | 11.00 | 11.00 | 900 | 0.00 |  | 0.00 |  |
AMHCW | Amplitude Healthcare Acquisition Corp WT | 1.590 | 1.450 | 1.450 | 145,500 | -0.070 |  | 4.61 |  |
AMKR | Amkor Technology | 18.56 | 17.65 | 17.84 | 1,392,600 | -0.63 |  | 3.41 |  |
AMNB | American Natl Bksh | 28.62 | 27.41 | 28.34 | 26,400 | 0.36 |  | 1.29 |  |
AMOT | Allied Motion Tech | 49.86 | 48.06 | 48.39 | 27,500 | -1.88 |  | 3.74 |  |
AMPH | Amphastar Pharma | 19.07 | 18.52 | 19.04 | 127,000 | 0.34 |  | 1.82 |  |
AMRB | American River Bkshs | 13.03 | 12.36 | 13.03 | 7,900 | -0.28 |  | 2.13 |  |
AMRH | Ameri Holdings Inc | 1.790 | 1.440 | 1.480 | 4,053,400 | -0.220 |  | 12.94 |  |
AMRHW | Ameri Holdings Inc WT | 0.2600 | 0.1606 | 0.1620 | 165,900 | -0.0580 |  | 26.36 |  |
AMRK | A-Mark Precious Meta | 28.77 | 27.66 | 27.89 | 44,200 | -0.72 |  | 2.52 |  |
AMRN | Amarin Corp Ads | 7.640 | 6.960 | 7.560 | 13,897,100 | 1.010 |  | 15.42 |  |
AMRS | Amyris Inc | 10.600 | 9.020 | 9.490 | 5,840,400 | -0.900 |  | 8.66 |  |
AMSC | Amer Superconductor | 30.75 | 27.51 | 28.17 | 829,700 | -1.18 |  | 4.02 |  |
AMSF | Amerisafe Inc | 57.13 | 55.00 | 56.97 | 84,800 | 0.77 |  | 1.37 |  |
AMST | Amesite Inc | 4.320 | 4.100 | 4.200 | 54,300 | -0.100 |  | 2.33 |  |
AMSWA | Amer Software Inc | 20.51 | 19.98 | 20.33 | 146,000 | 0.22 |  | 1.09 |  |
AMTB | Mercantil Bank Holding Cl A | 15.00 | 14.60 | 14.99 | 29,500 | -0.31 |  | 2.03 |  |
AMTBB | Mercantil Bank Holding Cl B | 12.64 | 12.37 | 12.50 | 12,400 | 0.00 |  | 0.00 |  |
AMTI | Applied Molecular Transport Inc | 40.00 | 37.52 | 39.80 | 41,100 | 0.84 |  | 2.16 |  |
AMTX | Aemetis Inc | 11.000 | 6.860 | 8.800 | 63,544,200 | 4.400 |  | 100.00 |  |
AMWD | Amer Woodmark Cp | 98.03 | 93.79 | 94.89 | 117,700 | -3.56 |  | 3.62 |  |
AMYT | Amryt Pharma Plc ADR | 14.06 | 13.56 | 13.56 | 31,000 | -0.38 |  | 2.69 |  |
AMZN | Amazon.com Inc | 3,364 | 3,243 | 3,294 | 3,745,700 | 2 |  | 0.05 |  |
ANAB | Anaptysbio Inc | 25.89 | 24.02 | 24.89 | 214,100 | -0.65 |  | 2.55 |  |
ANAT | Amer Natl Insurance | 95.02 | 92.99 | 94.37 | 24,400 | -0.70 |  | 0.74 |  |
ANCN | Anchiano Therapeutics Ltd ADR | 2.560 | 2.310 | 2.430 | 186,000 | -0.050 |  | 2.02 |  |
ANDA | Andina Acquisition Corp III | 11.75 | 11.45 | 11.60 | 41,300 | 0.29 |  | 2.56 |  |
ANDAR | Andina Acquisition Corp III Right | 0.6900 | 0.6000 | 0.6100 | 297,500 | 0.0241 |  | 4.11 |  |
ANDAU | Andina Acquisition Corp III Unit | 10.53 | 10.53 | 10.53 | 100 | 0.24 |  | 2.36 |  |
ANDAW | Andina Acquisition Corp III WT | 0.9811 | 0.8900 | 0.9500 | 397,700 | 0.0600 |  | 6.74 |  |
ANDE | Andersons Inc | 25.67 | 24.65 | 25.18 | 90,700 | -0.07 |  | 0.28 |  |
ANGI | Homeservices Inc | 13.36 | 12.65 | 12.70 | 4,643,500 | 0.22 |  | 1.76 |  |
ANGL | Fallen Angel HY Bond ETF Vaneck | 32.16 | 32.02 | 32.15 | 1,238,500 | 0.02 |  | 0.06 |  |
ANGO | Angiodynamics Inc | 18.60 | 17.63 | 18.55 | 338,800 | 0.35 |  | 1.90 |  |
ANIK | Anika Therapeutics | 39.29 | 37.58 | 38.69 | 144,000 | -0.27 |  | 0.69 |  |
ANIP | ANI Pharma Inc | 32.82 | 31.65 | 32.14 | 51,700 | 0.05 |  | 0.16 |  |
ANIX | Anixa Biosciences Inc | 4.340 | 4.040 | 4.230 | 510,500 | 0.020 |  | 0.48 |  |
ANNX | Annexon Inc | 27.00 | 25.41 | 25.50 | 75,300 | -1.52 |  | 5.63 |  |
ANPC | Anpac Bio-Medical Science CO ADR | 6.200 | 5.860 | 5.930 | 29,600 | 0.010 |  | 0.17 |  |
ANSS | Ansys Inc | 377.7 | 364.5 | 367.9 | 525,400 | -6.7 |  | 1.79 |  |
ANTE | Airnet Technology Inc | 2.480 | 2.260 | 2.330 | 214,500 | -0.090 |  | 3.72 |  |
ANY | Sphere 3D Corp | 3.410 | 1.920 | 2.750 | 26,174,400 | 0.850 |  | 44.74 |  |
AOSL | Alpha and Omega Semi | 31.94 | 29.52 | 30.66 | 308,800 | -0.20 |  | 0.65 |  |
AOUT | American Outdoor Brands Inc | 21.13 | 20.12 | 20.62 | 266,500 | 0.78 |  | 3.93 |  |
APA | Apache Corp | 16.18 | 15.31 | 15.73 | 9,153,100 | -0.65 |  | 3.97 |  |
APDN | Applied Dna Scns | 10.650 | 9.500 | 9.650 | 935,300 | -0.810 |  | 7.74 |  |
APEI | American Public Eduducation | 29.96 | 28.92 | 29.73 | 69,900 | 0.15 |  | 0.51 |  |
APEN | Apollo Endosurgery Inc | 4.800 | 3.930 | 3.980 | 373,600 | -0.430 |  | 9.75 |  |
APHA | Aphria Inc | 13.10 | 11.88 | 12.01 | 16,026,500 | -0.91 |  | 7.04 |  |
API | Agora Inc Ads | 51.62 | 45.40 | 47.28 | 2,878,500 | 0.90 |  | 1.94 |  |
APLS | Apellis Pharmaceuticals Inc | 47.42 | 44.31 | 46.29 | 637,800 | 0.61 |  | 1.34 |  |
APLT | Applied Therapeutics Inc | 21.50 | 19.51 | 20.77 | 111,900 | 1.04 |  | 5.27 |  |
APM | Aptorum Group Ltd Cl A | 3.690 | 3.130 | 3.410 | 617,100 | -0.190 |  | 5.28 |  |
APOG | Apogee Entrpr Inc | 38.48 | 37.18 | 37.62 | 206,400 | -0.26 |  | 0.69 |  |
APOP | Cellect Biotechnology Ltd | 3.190 | 2.850 | 3.080 | 173,200 | -0.090 |  | 2.84 |  |
APOPW | Cellect Biotechnology Ltd | 0.4600 | 0.2500 | 0.2900 | 27,200 | 0.0502 |  | 20.93 |  |
APPF | Appfolio Cl A | 160.5 | 155.6 | 156.1 | 379,100 | -0.9 |  | 0.57 |  |
APPN | Appian Corp Cl A | 224.0 | 177.9 | 187.5 | 3,260,700 | -17.4 |  | 8.47 |  |
APPS | Digital Turbine | 70.40 | 60.19 | 64.70 | 3,810,600 | -3.23 |  | 4.75 |  |
APRE | Aprea Therapeutics Inc | 5.860 | 5.530 | 5.700 | 1,405,700 | -0.010 |  | 0.18 |  |
APTO | Aptose Bioscns | 4.480 | 4.250 | 4.400 | 597,600 | 0.010 |  | 0.23 |  |
APTX | Aptinyx Inc | 4.100 | 3.700 | 3.900 | 642,600 | -0.100 |  | 2.50 |  |
APVO | Aptevo Therapeutics Inc | 35.00 | 32.20 | 34.71 | 108,600 | 1.16 |  | 3.46 |  |
APWC | Asia Pacific Wire & Cable | 5.910 | 5.010 | 5.460 | 1,692,800 | -0.120 |  | 2.15 |  |
APXT | Apex Technology Acquisition Corp Cl A | 16.00 | 15.01 | 15.44 | 3,018,700 | -0.15 |  | 0.96 |  |
APXTU | Apex Technology Acquisition Corp | 18.12 | 17.42 | 17.54 | 2,800 | -0.39 |  | 2.18 |  |
APXTW | Apex Technology Acquisition Corp WT | 4.700 | 4.200 | 4.350 | 643,300 | -0.250 |  | 5.43 |  |
APYX | Apyx Medical Corp | 10.93 | 10.43 | 10.70 | 131,200 | -0.27 |  | 2.46 |  |
AQB | Aquabounty Technologies Inc | 13.32 | 11.50 | 12.20 | 3,848,900 | 0.13 |  | 1.08 |  |
AQMS | Aqua Metals Inc | 6.100 | 5.030 | 5.900 | 11,419,300 | 1.110 |  | 23.17 |  |
AQST | Aquestive Therapeutics Inc | 5.820 | 5.400 | 5.650 | 879,200 | -0.020 |  | 0.35 |  |
ARAV | Aravive Inc | 6.010 | 5.710 | 5.950 | 101,800 | 0.150 |  | 2.59 |  |
ARAY | Accuray Inc | 5.200 | 4.950 | 5.080 | 1,063,200 | -0.030 |  | 0.59 |  |
ARBG | Aequi Acquisition Corp | 10.42 | 10.24 | 10.25 | 74,000 | -0.06 |  | 0.58 |  |
ARBGU | Aequi Acquisition Corp | 10.89 | 10.66 | 10.69 | 69,400 | 0.04 |  | 0.38 |  |
ARBGW | Aequi Acquisition Corp Warrants | 1.870 | 1.730 | 1.750 | 59,900 | 0.000 |  | 0.00 |  |
ARCB | Arcbest Corp | 50.06 | 48.60 | 49.99 | 125,800 | 1.55 |  | 3.20 |  |
ARCC | Ares Capital Corp | 17.59 | 17.35 | 17.38 | 2,094,900 | -0.12 |  | 0.69 |  |
ARCE | Arco Platform Ltd Cl A | 37.17 | 34.52 | 35.13 | 196,100 | -0.82 |  | 2.28 |  |
ARCT | Arcturus Therapeutics Ltd | 69.58 | 64.28 | 69.44 | 1,021,600 | 1.74 |  | 2.57 |  |
ARDS | Aridis Pharmaceuticals Inc | 7.380 | 6.875 | 7.010 | 36,700 | 0.120 |  | 1.74 |  |
ARDX | Ardelyx Inc | 7.710 | 7.150 | 7.690 | 1,598,000 | 0.470 |  | 6.51 |  |
AREC | American Resources Corp | 2.910 | 2.500 | 2.710 | 3,794,000 | -0.070 |  | 2.52 |  |
ARGX | Argenx Se Ads | 317.0 | 310.6 | 315.3 | 153,300 | 4.4 |  | 1.40 |  |
ARKO | Arko Corp | 8.340 | 7.840 | 8.240 | 646,300 | 0.110 |  | 1.35 |  |
ARKOW | Arko Corp WT | 1.450 | 1.250 | 1.280 | 23,800 | 0.030 |  | 2.40 |  |
ARKR | Ark Restaurants Cp | 19.98 | 18.95 | 19.40 | 52,900 | -0.59 |  | 2.95 |  |
ARLP | Alliance Resource Pt | 5.240 | 4.980 | 5.110 | 683,600 | -0.120 |  | 2.29 |  |
ARNA | Arena Pharmaceuticals | 79.17 | 76.75 | 78.00 | 312,600 | 0.32 |  | 0.41 |  |
AROW | Arrow Financial Corp | 31.26 | 30.01 | 30.94 | 28,200 | -0.41 |  | 1.31 |  |
ARPO | Aerpio Pharmaceuticals Inc | 1.310 | 1.230 | 1.290 | 1,225,900 | 0.020 |  | 1.57 |  |
ARQT | Arcutis Biotherapeutics Inc | 27.50 | 26.23 | 27.17 | 165,600 | 0.36 |  | 1.34 |  |
ARRY | Array Technologies Inc | 52.76 | 47.73 | 48.36 | 1,663,500 | -2.69 |  | 5.27 |  |
ARTL | Artelo Biosciences Inc | 1.230 | 1.040 | 1.140 | 3,943,300 | 0.000 |  | 0.00 |  |
ARTLW | Artelo Biosciences Inc WT | 0.3498 | 0.2800 | 0.2850 | 18,500 | 0.0349 |  | 13.95 |  |
ARTNA | Artesian Res Cp A | 38.24 | 37.60 | 37.89 | 28,000 | -0.50 |  | 1.30 |  |
ARTW | Art S Way MFG Company | 3.040 | 2.938 | 2.938 | 3,700 | -0.092 |  | 3.03 |  |
ARVN | Arvinas Inc | 85.59 | 77.22 | 82.51 | 597,100 | -1.58 |  | 1.88 |  |
ARWR | Arrowhead Pharma | 84.67 | 80.29 | 84.13 | 696,500 | 2.06 |  | 2.51 |  |
ARYA | Arya Sciences Acquisition Corp III Cl A | 11.90 | 11.50 | 11.84 | 63,300 | 0.34 |  | 2.96 |  |
ASET | Flexshares Real Assets Allocation Index | 30.33 | 30.18 | 30.33 | 200 | -0.17 |  | 0.57 |  |
ASLE | Aersale Corp | 15.75 | 14.85 | 15.75 | 65,200 | 0.75 |  | 5.00 |  |
ASLEW | Aersale Corp WT | 3.110 | 2.940 | 3.050 | 687,700 | 0.100 |  | 3.39 |  |
ASLN | Aslan Pharmaceuticals Ltd ADR | 2.170 | 2.030 | 2.070 | 224,300 | -0.100 |  | 4.61 |  |
ASMB | Assembly Biosciences | 6.100 | 5.860 | 6.050 | 1,374,900 | 0.170 |  | 2.89 |  |
ASML | Asml Hld NY Reg | 568.2 | 554.1 | 567.6 | 966,600 | -1.8 |  | 0.32 |  |
ASND | Ascendis Pharma Ads | 162.2 | 157.1 | 158.9 | 207,700 | -1.8 |  | 1.10 |  |
ASO | Academy Sports and Outdoors Inc | 24.95 | 22.90 | 23.69 | 1,864,300 | 1.23 |  | 5.48 |  |
ASPS | Altisource Portfolio | 11.40 | 10.80 | 11.16 | 37,500 | -0.01 |  | 0.09 |  |
ASPU | Aspen Group Inc | 9.910 | 9.530 | 9.710 | 146,100 | -0.200 |  | 2.02 |  |
ASRT | Assertio Therapeutics Inc | 0.7500 | 0.6600 | 0.6900 | 10,801,800 | -0.0238 |  | 3.33 |  |
ASRV | Ameriserv Financial | 3.570 | 3.380 | 3.510 | 17,900 | -0.070 |  | 1.95 |  |
ASRVP | Ameriserv Fin Cap | 28.89 | 28.04 | 28.89 | 1,700 | -1.10 |  | 3.67 |  |
ASTC | Astrotech Corp | 2.490 | 2.170 | 2.400 | 1,406,100 | -0.030 |  | 1.23 |  |
ASTE | Astec Inds Inc | 66.94 | 64.93 | 65.29 | 64,000 | -1.70 |  | 2.54 |  |
ASUR | Asure Software | 8.370 | 7.920 | 8.150 | 98,500 | -0.100 |  | 1.21 |  |
ASYS | Amtech Systems Inc | 7.720 | 7.250 | 7.360 | 41,500 | -0.250 |  | 3.29 |  |
ATAX | Amer First Mf Inv | 4.690 | 4.450 | 4.650 | 234,000 | 0.210 |  | 4.73 |  |
ATCX | Atlas Technical Consultants Inc | 10.010 | 9.680 | 9.950 | 12,900 | 0.140 |  | 1.43 |  |
ATEC | Alphatec Holdings | 15.10 | 14.10 | 14.92 | 996,500 | 0.11 |  | 0.74 |  |
ATEX | Pdvwireless | 41.42 | 39.65 | 40.71 | 268,600 | 0.37 |  | 0.92 |  |
ATHA | Athira Pharma Inc | 22.14 | 20.06 | 22.04 | 830,000 | 1.98 |  | 9.87 |  |
ATHE | Alterity Therapeutics Ltd | 1.930 | 1.790 | 1.850 | 440,300 | -0.050 |  | 2.63 |  |
ATHX | Athersys Inc | 2.170 | 1.940 | 2.150 | 3,608,600 | 0.210 |  | 10.82 |  |
ATIF | Atif Holdings Ltd | 1.190 | 1.080 | 1.160 | 2,219,600 | 0.030 |  | 2.65 |  |
ATLC | Atlanticus Hld Cp | 27.97 | 24.00 | 25.53 | 84,600 | -0.93 |  | 3.51 |  |
ATLO | Ames Natl Corp | 24.46 | 23.92 | 24.25 | 10,500 | -0.22 |  | 0.90 |  |
ATNF | 180 Life Sciences Corp | 4.480 | 3.910 | 4.070 | 1,996,000 | 0.190 |  | 4.90 |  |
ATNFW | 180 Life Sciences Corp WT | 0.5355 | 0.4650 | 0.5100 | 581,400 | 0.0698 |  | 15.86 |  |
ATNI | Atn International | 48.36 | 45.41 | 47.94 | 47,000 | 2.12 |  | 4.63 |  |
ATNX | Athenex Inc | 13.40 | 12.20 | 13.39 | 1,296,700 | 1.01 |  | 8.16 |  |
ATOM | Atomera Inc | 34.00 | 29.25 | 31.87 | 996,500 | -1.06 |  | 3.22 |  |
ATOS | Atossa Genetics Inc | 3.000 | 2.010 | 2.980 | 103,534,600 | 1.110 |  | 59.36 |  |
ATRA | Atara Biotherap | 19.36 | 18.37 | 19.32 | 974,800 | 0.88 |  | 4.77 |  |
ATRC | Atricure Inc | 59.26 | 57.52 | 58.30 | 344,400 | -0.77 |  | 1.30 |  |
ATRI | Atrion Corp | 743.1 | 700.8 | 715.1 | 7,700 | -20.9 |  | 2.84 |  |
ATRO | Astronics Cp | 14.66 | 13.89 | 14.03 | 931,900 | -0.64 |  | 4.36 |  |
ATRS | Antares Pharma | 4.650 | 4.462 | 4.565 | 1,440,700 | 0.005 |  | 0.11 |  |
ATSG | Air Transport | 27.26 | 26.45 | 26.71 | 466,200 | -0.74 |  | 2.70 |  |
ATVI | Activision Blizzard | 95.76 | 92.74 | 93.40 | 5,373,400 | -1.03 |  | 1.09 |  |
ATXI | Avenue Therapeutics Inc | 6.790 | 6.240 | 6.620 | 259,400 | 0.330 |  | 5.25 |  |
AUB | Atlantic Union Bancshares Corp | 36.75 | 35.42 | 36.26 | 253,500 | -0.59 |  | 1.60 |  |
AUBAP | Atlantic Union Bankshares Corp | 27.30 | 27.01 | 27.20 | 14,700 | -0.02 |  | 0.07 |  |
AUBN | Auburn Natl Bncp | 41.68 | 40.77 | 40.77 | 2,700 | -1.08 |  | 2.58 |  |
AUDC | Audiocodes Ltd | 34.24 | 32.76 | 33.68 | 525,200 | 0.87 |  | 2.65 |  |
AUPH | Aurinia Pharm Ord | 20.50 | 17.82 | 18.73 | 35,783,500 | 3.87 |  | 26.04 |  |
AUTL | Autolus Therapeutics Plc ADR | 8.943 | 8.600 | 8.900 | 179,000 | 0.130 |  | 1.48 |  |
AUTO | Autoweb Inc | 3.500 | 3.110 | 3.240 | 322,900 | -0.110 |  | 3.28 |  |
AUVI | Applied Uv Inc | 5.970 | 5.030 | 5.400 | 1,087,600 | 0.170 |  | 3.25 |  |
AVAV | Aerovironment Inc | 143.7 | 133.4 | 134.2 | 354,900 | 1.0 |  | 0.71 |  |
AVCO | Avalon Globocare | 1.380 | 1.230 | 1.330 | 1,154,000 | 0.090 |  | 7.26 |  |
AVCT | American Virtual Cloud Tech Inc | 9.450 | 8.600 | 9.260 | 79,900 | 0.180 |  | 1.98 |  |
AVCTW | American Virtual Cloud Tech Inc Warrants | 0.8800 | 0.7250 | 0.7998 | 213,100 | -0.0002 |  | 0.03 |  |
AVDL | Avadel Pharmaceuticals Plc | 7.040 | 6.620 | 6.810 | 472,300 | 0.060 |  | 0.89 |  |
AVEO | Aveo Pharmaceuticals | 8.500 | 7.600 | 8.290 | 425,100 | -0.100 |  | 1.19 |  |
AVGO | Broadcom Ltd | 470.0 | 456.1 | 464.8 | 1,469,300 | -0.2 |  | 0.05 |  |
AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser | 1,499 | 1,482 | 1,499 | 2,200 | -5 |  | 0.32 |  |
AVGR | Avinger Inc | 2.160 | 1.600 | 1.990 | 16,230,600 | -0.140 |  | 6.57 |  |
AVID | Avid Tech Inc | 19.25 | 18.20 | 18.98 | 618,200 | 0.63 |  | 3.43 |  |
AVIR | Atea Pharmaceuticals Inc | 55.77 | 51.99 | 55.39 | 109,700 | 1.12 |  | 2.06 |  |
AVNW | Aviat Networks Inc | 39.41 | 36.34 | 38.18 | 153,200 | 0.55 |  | 1.46 |  |
AVO | Mission Produce Inc | 16.54 | 16.11 | 16.24 | 168,400 | 0.04 |  | 0.25 |  |
AVRO | Avrobio Inc | 14.93 | 14.12 | 14.91 | 212,200 | 0.32 |  | 2.19 |  |
AVT | Avnet Inc | 39.74 | 38.82 | 39.22 | 1,241,500 | -0.07 |  | 0.18 |  |
AVXL | Anavex Lf SC | 6.340 | 5.990 | 6.280 | 752,800 | 0.170 |  | 2.78 |  |
AWH | Aspira Womans Health Inc | 6.230 | 5.820 | 6.120 | 336,500 | 0.130 |  | 2.17 |  |
AWRE | Aware Inc | 4.372 | 4.200 | 4.340 | 51,000 | 0.060 |  | 1.40 |  |
AXAS | Abraxas Petro Corp | 2.740 | 2.570 | 2.680 | 430,400 | -0.010 |  | 0.37 |  |
AXDX | Accelerate Diagnosti | 13.00 | 9.39 | 12.96 | 3,174,400 | 4.18 |  | 47.61 |  |
AXGN | Axogen Inc | 18.95 | 18.22 | 18.61 | 218,000 | -0.15 |  | 0.80 |  |
AXLA | Axcella Health Inc | 6.000 | 5.580 | 5.850 | 56,800 | -0.140 |  | 2.34 |  |
AXNX | Axonics Modulation Technologies Inc | 58.77 | 54.68 | 55.35 | 537,100 | -1.20 |  | 2.12 |  |
AXSM | Axsome Thera | 75.67 | 72.36 | 75.56 | 350,600 | 0.91 |  | 1.22 |  |
AXTI | Axt Inc | 12.65 | 11.60 | 11.81 | 523,200 | -0.13 |  | 1.09 |  |
AY | Atlantica Yield Plc | 48.49 | 45.52 | 45.76 | 973,700 | -0.43 |  | 0.93 |  |
AYLA | Ayala Pharmaceuticals Inc | 14.67 | 13.10 | 14.40 | 31,300 | 1.25 |  | 9.51 |  |
AYRO | Ayro Inc | 7.100 | 6.110 | 6.720 | 10,533,200 | -0.210 |  | 3.03 |  |
AYTU | Aytu Bioscience Inc | 8.330 | 7.730 | 8.310 | 697,600 | 0.280 |  | 3.49 |  |
AZN | Astrazeneca Plc | 54.21 | 53.59 | 54.01 | 13,741,300 | 0.76 |  | 1.43 |  |
AZPN | Aspen Technology | 144.0 | 138.7 | 142.2 | 317,300 | -0.2 |  | 0.15 |  |
AZRX | Azurrx Biopharma Inc | 2.500 | 1.950 | 2.170 | 33,776,400 | 0.330 |  | 17.93 |  |
AZYO | Aziyo Biologics Inc Cl A | 16.15 | 14.48 | 16.00 | 29,500 | 0.70 |  | 4.58 |  |