Code | Name | High | Low | Close | Volume | Change | |
AAA | First Priority Clo Bond ETF | 24.56 | 24.56 | 24.56 | 110 | -0.02 |  | 0.08 |  |
AAAU | GS Physical Gold ETF | 19.46 | 19.35 | 19.46 | 403,011 | 0.15 |  | 0.78 |  |
AAMC | Altisource Asset Management Corp Com | 102.37 | 98.00 | 99.20 | 10,060 | 1.47 |  | 1.50 |  |
AAU | Almaden Minerals | 0.1240 | 0.1175 | 0.1200 | 120,754 | -0.0001 |  | 0.08 |  |
ABEQ | Absolute Core Strategy ETF | 27.72 | 27.63 | 27.72 | 11,891 | -0.08 |  | 0.29 |  |
ACA.U | Athena Consumer Acquisition Corp | 11.00 | 10.57 | 11.00 | 5,200 | 0.06 |  | 0.55 |  |
ACA.W | Athena Consumer Acquisition Corp | 0.0600 | 0.0500 | 0.0500 | 3,700 | -0.0100 |  | 16.67 |  |
ACAQ | Athena Consumer Acquisition Corp Cl A | 10.84 | 10.76 | 10.79 | 14,600 | 0.03 |  | 0.23 |  |
ACES | Alps Clean Energy ETF | 44.19 | 43.15 | 43.36 | 42,879 | 0.37 |  | 0.86 |  |
ACIO | Aptus Collared Income Opportunity ETF | 30.17 | 29.87 | 30.15 | 3,465 | 0.00 |  | 0.00 |  |
ACSI | American Customer Satisfaction Core | 43.96 | 43.96 | 43.96 | 100 | 0.40 |  | 0.91 |  |
ACTV | Leadershares Activist Leaders ETF | 29.66 | 29.48 | 29.53 | 3,133 | -0.21 |  | 0.71 |  |
ACU | Acme United Corp | 26.30 | 25.89 | 26.20 | 2,013 | 0.39 |  | 1.51 |  |
ACVF | American Conservative Values ETF | 32.18 | 31.96 | 31.96 | 18,759 | -0.01 |  | 0.03 |  |
ACWV | Ishares Global Min Vol Factor ETF | 97.02 | 96.36 | 96.52 | 33,547 | -0.56 |  | 0.58 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.50 | 10.43 | 10.50 | 1,200 | 0.07 |  | 0.67 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.0800 | 0.0800 | 0.0800 | 100 | 0.0200 |  | 33.33 |  |
ADEX | Adit Edtech Acquisition Corp | 10.41 | 10.41 | 10.41 | 8,705 | 0.01 |  | 0.10 |  |
ADFI | Anfield Dynamic Fixed Income ETF | 8.390 | 8.350 | 8.389 | 24,600 | 0.024 |  | 0.29 |  |
ADIV | Smartetfs Asia Pacific Dividend Builder | 13.44 | 13.44 | 13.44 | 100 | 0.18 |  | 1.36 |  |
ADME | Aptus Drawdown Managed Equity ETF | 35.12 | 34.60 | 34.91 | 888 | 0.00 |  | 0.00 |  |
ADPV | Adaptiv Select ETF | 22.92 | 22.74 | 22.90 | 1,600 | 0.25 |  | 1.11 |  |
ADR.S | Ault Disruptive Technologies Corp | 10.54 | 10.54 | 10.54 | 2,075 | -0.03 |  | 0.28 |  |
ADRT | Ault Disruptive Technologies Corp | 10.45 | 10.45 | 10.45 | 2,009 | 0.00 |  | 0.00 |  |
AE | Adams Resources & Energy | 34.10 | 34.10 | 34.10 | 168 | -0.18 |  | 0.53 |  |
AEF | Abrdn EM Equity Income Fund Inc | 5.180 | 5.050 | 5.050 | 2,735 | -0.100 |  | 1.94 |  |
AEMB | American Century Emerging Markets Bond | 36.94 | 36.85 | 36.94 | 200 | 0.06 |  | 0.17 |  |
AESR | Anfield U.S. Equity Sector Rotation ETF | 12.19 | 12.17 | 12.19 | 9,221 | 0.07 |  | 0.58 |  |
AFIF | Anfield Universal Fixed Income ETF | 8.780 | 8.750 | 8.780 | 5,811 | 0.010 |  | 0.11 |  |
AFK | Vaneck Africa Index ETF | 14.98 | 14.85 | 14.90 | 42,087 | 0.06 |  | 0.40 |  |
AFLG | FT Active Factor Large Cap ETF | 24.05 | 24.05 | 24.05 | 100 | 0.27 |  | 1.12 |  |
AFMC | FT Active Factor Mid Cap ETF | 22.89 | 22.89 | 22.89 | 100 | 0.23 |  | 1.01 |  |
AFSM | FT Active Factor Small Cap ETF | 23.03 | 23.03 | 23.03 | 100 | 0.17 |  | 0.73 |  |
AFTY | CSOP FTSE China A50 ETF | 15.14 | 15.14 | 15.14 | 100 | 0.10 |  | 0.66 |  |
AGE | Agex Therapeutics Inc | 0.5000 | 0.4500 | 0.5000 | 10,091 | 0.0500 |  | 11.11 |  |
AGG | US Aggregate Bond Ishares Core ETF | 98.13 | 97.85 | 98.10 | 1,813,442 | 0.53 |  | 0.54 |  |
AGGH | Simplify Aggregate Bond Plus Credit ETF | 22.56 | 22.54 | 22.56 | 900 | 0.06 |  | 0.25 |  |
AGGY | Wisdomtree Yield Enhd U.S. Agg Bond Fund | 43.04 | 42.93 | 43.03 | 26,969 | 0.19 |  | 0.44 |  |
AGIH | Ishares Inflation Hedged U.S. Aggregate | 24.28 | 24.28 | 24.28 | 0 | 0.01 |  | 0.05 |  |
AGOV | Etc Gavekal Asia Pacific Government Bond | 76.82 | 76.05 | 76.82 | 500 | 1.32 |  | 1.75 |  |
AGOX | Adaptive Growth Opportunities ETF | 22.34 | 22.25 | 22.31 | 29,157 | 0.05 |  | 0.22 |  |
AGQ | Ultra Silver 2X ETF | 28.47 | 27.89 | 28.32 | 516,422 | -0.24 |  | 0.84 |  |
AGRH | Interest Rate Hedged U.S. Agg Bond ETF | 25.45 | 25.45 | 25.45 | 0 | 0.03 |  | 0.12 |  |
AGZ | Agency Bond Ishares ETF | 107.5 | 107.3 | 107.5 | 9,402 | 0.3 |  | 0.31 |  |
AHOY | Tidal Newday Ocean Health ETF | 19.33 | 19.32 | 19.33 | 227 | -0.03 |  | 0.15 |  |
AHYB | American Century Select High Yield ETF | 43.59 | 43.59 | 43.59 | 217 | 0.16 |  | 0.37 |  |
AIDB | Ai-Pilot Large Cap Dynamic Beta Income | 25.22 | 25.10 | 25.13 | 1,949 | 0.03 |  | 0.12 |  |
AIEQ | A.I. Powered Equity ETF | 30.62 | 30.00 | 30.17 | 14,082 | -0.10 |  | 0.33 |  |
AILG | Alpha Intelligent Large Cap Growth ETF | 17.09 | 16.99 | 16.99 | 200 | 0.00 |  | 0.00 |  |
AILV | Trust Alpha Intelligent Large Cap Value | 22.82 | 22.82 | 22.82 | 100 | 0.00 |  | 0.00 |  |
AIM | Aim Immunotech Inc | 0.5000 | 0.4800 | 0.4800 | 21,885 | 0.0000 |  | 0.00 |  |
AINC | Ashford Inc | 10.690 | 9.630 | 9.900 | 1,679 | 0.640 |  | 6.91 |  |
AIRI | Air Industries Group Inc | 3.700 | 3.470 | 3.630 | 187,869 | 0.220 |  | 6.45 |  |
AIVI | Wisdomtree International Dividend Top | 39.02 | 38.76 | 38.80 | 3,857 | -0.17 |  | 0.44 |  |
AIVL | Wisdomtree U.S. Dividend Ex-Financials | 88.44 | 88.10 | 88.12 | 721 | -0.32 |  | 0.36 |  |
ALTL | Pacer Lunt Large Cap Alternator ETF | 34.41 | 34.21 | 34.29 | 40,668 | -0.12 |  | 0.35 |  |
AMAX | Roundhill Hedged Multi-Asset Income ETF | 7.780 | 7.750 | 7.760 | 50,535 | -0.010 |  | 0.13 |  |
AMB.V | Ambipar Emergency Response [Ambi/W] | 0.3300 | 0.3300 | 0.3300 | 1,100 | -0.0200 |  | 5.71 |  |
AMBI | Ambipar Emergency Response Cl A | 5.960 | 5.800 | 5.880 | 2,158 | -0.140 |  | 2.33 |  |
AMBO | Ambow Education Holding Ltd ADR | 0.2366 | 0.2275 | 0.2275 | 31,882 | -0.0200 |  | 8.08 |  |
AMJ | Alerian MLP Index ETN JP Morgan | 22.26 | 21.99 | 22.03 | 57,288 | -0.24 |  | 1.08 |  |
AMLP | Alps Alerian MLP ETF | 38.94 | 38.45 | 38.53 | 430,654 | -0.48 |  | 1.23 |  |
AMNA | Etracs Alerian Midstream Energy Index | 35.19 | 35.19 | 35.19 | 100 | -0.08 |  | 0.24 |  |
AMND | UBS Ag Alerian Midstream Energy High Div | 36.63 | 36.63 | 36.63 | 100 | -0.08 |  | 0.23 |  |
AMOM | Qraft Ai-Enhanced U.S. Large Cap | 29.35 | 29.18 | 29.18 | 2,270 | -0.04 |  | 0.14 |  |
AMPD | Cnic Carbon Neutral Power Futures ETF | 23.97 | 23.97 | 23.97 | 100 | -0.23 |  | 0.93 |  |
AMPE | Ampio Pharmaceuticals | 0.3100 | 0.2812 | 0.2904 | 67,605 | -0.0096 |  | 3.20 |  |
AMS | American Shared Hospital Services | 2.940 | 2.870 | 2.880 | 61,194 | -0.040 |  | 1.37 |  |
AMTR | Etracs Alerian Midstream Energy TR ETN | 46.03 | 46.03 | 46.03 | 0 | -0.11 |  | 0.24 |  |
AMUB | Etracs Alerian MLP Index ETN Series B | 14.04 | 14.04 | 14.04 | 100 | -0.04 |  | 0.28 |  |
AMZA | Infracap MLP ETF | 32.01 | 31.64 | 31.70 | 14,943 | -0.43 |  | 1.34 |  |
ANEW | MSCI Transformational Changes ETF | 34.97 | 34.97 | 34.97 | 216 | -0.04 |  | 0.11 |  |
AOA | Aggressive Allocation Ishares Core ETF | 64.05 | 63.68 | 63.73 | 55,047 | -0.16 |  | 0.25 |  |
AOK | Conservative Allocation Ishares Core ETF | 34.78 | 34.69 | 34.75 | 42,462 | 0.11 |  | 0.32 |  |
AOM | Moderate Allocation Ishares Core ETF | 39.70 | 39.59 | 39.61 | 64,313 | 0.02 |  | 0.05 |  |
AOR | Growth Allocation Ishares Core ETF | 50.07 | 49.85 | 49.91 | 156,701 | -0.07 |  | 0.14 |  |
AP.W | Ampco-Pittsburgh Corp Series A WT | 0.5588 | 0.5157 | 0.5526 | 8,102 | -0.0074 |  | 1.32 |  |
APCB | Activepassive Core Bond ETF | 29.54 | 29.44 | 29.44 | 12,637 | 0.05 |  | 0.17 |  |
APIE | Activepassive International Equity ETF | 24.39 | 24.25 | 24.25 | 3,914 | -0.53 |  | 2.14 |  |
APLY | Tidal ETF Trust II Yieldmax Aapl Option | 23.02 | 21.35 | 21.43 | 47,278 | 0.15 |  | 0.70 |  |
APMU | Activepassive Intermediate Municipal | 24.45 | 24.43 | 24.45 | 700 | 0.02 |  | 0.06 |  |
APRD | Innovator Premium Income 10 Barrier ETF | 24.96 | 24.88 | 24.94 | 2,740 | 0.03 |  | 0.12 |  |
APRH | Innovator Premium Income 20 Barrier ETF | 24.84 | 24.74 | 24.80 | 5,898 | -0.02 |  | 0.08 |  |
APRJ | Innovator Premium Income 30 Barrier ETF | 24.76 | 24.61 | 24.74 | 20,568 | 0.06 |  | 0.24 |  |
APRQ | Innovator Premium Income 40 Barrier ETF | 24.75 | 24.67 | 24.67 | 7,465 | 0.03 |  | 0.12 |  |
APRT | Allianzim U.S. Large Cap Buffer10 Apr | 30.22 | 30.13 | 30.20 | 4,327 | 0.05 |  | 0.17 |  |
APRW | Allianzim U.S. Large Cap Buffer20 Apr | 27.48 | 27.41 | 27.41 | 12,008 | 0.00 |  | 0.00 |  |
APRZ | Trueshares Structured Outcome [Apr] ETF | 27.56 | 27.56 | 27.56 | 0 | 0.28 |  | 1.02 |  |
APT | Alpha Pro Tech | 3.790 | 3.760 | 3.780 | 9,425 | 0.000 |  | 0.00 |  |
APUE | Activepassive U.S. Equity ETF | 25.44 | 25.40 | 25.44 | 12,107 | 0.10 |  | 0.38 |  |
ARB | Altshares Merger Arbitrage ETF | 24.72 | 24.69 | 24.72 | 271 | -0.04 |  | 0.16 |  |
ARCM | Arrow Reserve Capital Management ETF | 99.72 | 99.72 | 99.72 | 0 | 0.00 |  | 0.00 |  |
AREN | The Arena Group Holdings Inc | 3.720 | 3.490 | 3.720 | 11,510 | 0.190 |  | 5.38 |  |
ARGT | GX MSCI Argentina ETF | 40.45 | 39.84 | 40.25 | 8,329 | -0.20 |  | 0.49 |  |
ARKF | Ark Fintech Innovation ETF | 19.54 | 19.01 | 19.11 | 1,003,342 | 0.25 |  | 1.33 |  |
ARKG | Ark Genomic Revolution ETF | 32.71 | 31.58 | 31.82 | 1,048,047 | 0.13 |  | 0.41 |  |
ARKK | Ark Innovation ETF | 40.83 | 39.46 | 39.73 | 11,207,530 | 0.63 |  | 1.61 |  |
ARKQ | Ark Autonomous Tech & Robotics ETF | 50.00 | 49.25 | 49.52 | 127,427 | 0.80 |  | 1.64 |  |
ARKW | Ark Next Generation Internet ETF | 53.28 | 51.77 | 52.06 | 223,601 | 0.98 |  | 1.92 |  |
ARKX | Ark Space Exploration & Innovation ETF | 13.73 | 13.58 | 13.66 | 45,930 | 0.10 |  | 0.74 |  |
ARMP | Armata Pharmaceuticals Inc | 1.300 | 1.290 | 1.300 | 382 | -0.040 |  | 2.99 |  |
ARMR | Armor US Equity Index ETF | 21.60 | 21.54 | 21.54 | 1,798 | 0.02 |  | 0.10 |  |
ARP | Inner Circle II Pmv Adaptive Risk Parity | 25.09 | 25.09 | 25.09 | 196 | 0.09 |  | 0.36 |  |
ASEA | GX FTSE Southeast Asia ETF | 15.06 | 14.87 | 14.87 | 34,156 | -0.22 |  | 1.46 |  |
ASHR | Xt Harvest CSI 300 China A-Shares ETF | 27.01 | 26.86 | 26.89 | 1,741,213 | -0.37 |  | 1.36 |  |
ASHS | Xt Harvest CSI 500 China A-Shares Small | 30.69 | 30.69 | 30.69 | 787 | -0.03 |  | 0.10 |  |
ASHX | Xt MSCI China A Inclusion Equity ETF | 21.01 | 21.01 | 21.01 | 0 | 0.21 |  | 1.01 |  |
ASM | Avino Silver & Gold | 0.7200 | 0.6800 | 0.6900 | 210,770 | -0.0200 |  | 2.82 |  |
ASPY | Asymmetric S&P 500 ETF | 25.14 | 25.14 | 25.14 | 383 | -0.08 |  | 0.30 |  |
ASXC | Asensus Surgical Inc | 0.5200 | 0.4796 | 0.4985 | 564,831 | -0.0135 |  | 2.64 |  |
ATFV | Alger 35 ETF | 14.93 | 14.93 | 14.93 | 100 | 0.36 |  | 2.50 |  |
ATMP | Barclays Plus Select MLP ETN | 19.06 | 18.76 | 18.81 | 6,280 | 0.11 |  | 0.60 |  |
ATNM | Actinium Pharmaceuticals Inc | 8.220 | 7.880 | 7.920 | 92,604 | -0.270 |  | 3.30 |  |
AUGZ | Trueshares Structured Outcome [Aug] ETF | 31.96 | 31.95 | 31.95 | 2,270 | -0.04 |  | 0.13 |  |
AUL-D | Ault Alliance Inc Pfd D | 12.35 | 11.12 | 11.18 | 2,790 | -0.05 |  | 0.45 |  |
AULT | Ault Alliance Inc | 12.20 | 11.54 | 11.66 | 13,496 | -0.13 |  | 1.10 |  |
AUMN | Golden Minerals Company | 0.1669 | 0.1501 | 0.1558 | 1,146,686 | -0.0149 |  | 8.73 |  |
AUSF | GX Adaptive U.S. Factor ETF | 30.00 | 29.87 | 29.93 | 2,576 | -0.01 |  | 0.03 |  |
AUST | Austin Gold Corp | 1.050 | 1.000 | 1.020 | 59,481 | 0.000 |  | 0.00 |  |
AVDE | Avantis International Equity ETF | 56.94 | 56.32 | 56.38 | 43,690 | -0.45 |  | 0.79 |  |
AVDV | Avantis International Small Cap Value | 57.25 | 56.72 | 56.79 | 43,320 | -0.35 |  | 0.61 |  |
AVEM | Avantis Emerging Markets Equity ETF | 52.66 | 52.14 | 52.21 | 118,928 | -0.51 |  | 0.97 |  |
AVES | Avantis Emerging Markets Value ETF | 42.65 | 42.25 | 42.28 | 9,643 | -0.40 |  | 0.94 |  |
AVGE | Avantis All Equity Markets ETF | 58.03 | 57.07 | 57.07 | 6,472 | -0.31 |  | 0.54 |  |
AVIE | Avantis Inflation Focused Equity ETF | 53.37 | 53.29 | 53.29 | 861 | -0.61 |  | 1.13 |  |
AVIG | Avantis Core Fixed Income ETF | 41.36 | 41.26 | 41.33 | 36,973 | 0.19 |  | 0.46 |  |
AVIV | Avantis International Large Cap Value | 47.66 | 47.34 | 47.40 | 3,305 | -0.42 |  | 0.88 |  |
AVLV | Avantis U.S. Large Cap Value ETF | 50.37 | 49.85 | 50.02 | 43,745 | -0.20 |  | 0.40 |  |
AVMU | Avantis Core Municipal Fixed Income ETF | 45.84 | 45.74 | 45.84 | 3,506 | 0.14 |  | 0.31 |  |
AVRE | Avantis Real Estate ETF | 40.30 | 39.93 | 39.97 | 6,553 | 0.10 |  | 0.25 |  |
AVSC | Avantis U.S Small Cap Equity ETF | 43.10 | 42.54 | 42.58 | 79,906 | -0.29 |  | 0.68 |  |
AVSD | Avantis Responsible International Equity | 50.22 | 50.11 | 50.17 | 869 | -0.38 |  | 0.75 |  |
AVSE | Avantis Responsible Emerging Markets ETF | 44.81 | 44.38 | 44.38 | 809 | -0.49 |  | 1.08 |  |
AVSF | Avantis Short-Term Fixed Income ETF | 46.01 | 45.98 | 46.00 | 5,949 | 0.09 |  | 0.20 |  |
AVSU | Avantis Responsible U.S. Equity ETF | 49.08 | 48.68 | 48.77 | 6,408 | -0.04 |  | 0.08 |  |
AVUS | Avantis U.S. Equity ETF | 71.35 | 70.73 | 70.81 | 226,179 | -0.17 |  | 0.24 |  |
AVUV | Avantis U.S. Small Cap Value ETF | 72.50 | 71.42 | 71.68 | 532,660 | -0.64 |  | 0.88 |  |
AWAY | ETFMG Travel Tech ETF | 16.60 | 16.33 | 16.39 | 24,127 | -0.14 |  | 0.85 |  |
AWEG | Alger Weatherbie Enduring Growth ETF | 19.63 | 19.63 | 19.63 | 0 | 0.11 |  | 0.54 |  |
AWX | Avalon Holdings Corp | 2.460 | 2.340 | 2.340 | 4,234 | -0.010 |  | 0.43 |  |
AZTD | Aztlan Global Stock Selection Dm Smid | 19.92 | 19.79 | 19.79 | 400 | 0.10 |  | 0.51 |  |