Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global ADR | 1.030 | 1.010 | 1.010 | 7,900 | -0.020 |  | 1.94 |  |
AACI | Armada Acquisition Corp I | 9.840 | 9.840 | 9.840 | 1,100 | 0.000 |  | 0.00 |  |
AACIU | Armada Acquisition Corp I | 9.980 | 9.980 | 9.980 | 400 | 0.020 |  | 0.20 |  |
AACIW | Armada Acquisition Corp I WT | 0.2500 | 0.2001 | 0.2001 | 32,400 | -0.0599 |  | 23.04 |  |
AADI | Aadi Biosciences Inc | 15.54 | 13.65 | 14.79 | 57,000 | 0.44 |  | 3.07 |  |
AADR | Advisorshares Dorsey Wright ETF | 54.16 | 53.40 | 54.11 | 3,100 | 0.58 |  | 1.08 |  |
AAL | American Airlines Gp | 17.16 | 15.83 | 16.26 | 34,090,600 | -0.49 |  | 2.93 |  |
AAME | Atlantic Amer Cp | 2.860 | 2.700 | 2.710 | 7,000 | -0.080 |  | 2.87 |  |
AAOI | Applied Optoelect | 2.500 | 2.260 | 2.290 | 156,800 | -0.190 |  | 7.66 |  |
AAON | Aaon Inc | 51.58 | 49.58 | 51.57 | 314,300 | 1.38 |  | 2.75 |  |
AAPL | Apple Inc | 140.7 | 132.6 | 137.6 | 137,426,100 | 0.2 |  | 0.17 |  |
AATC | Autoscope Technologies Corp | 6.120 | 5.880 | 6.060 | 14,500 | -0.110 |  | 1.78 |  |
AAWW | Atlas Air Ww | 67.82 | 62.87 | 65.02 | 743,000 | -1.97 |  | 2.94 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 70.04 | 68.38 | 69.37 | 3,378,300 | 0.31 |  | 0.45 |  |
ABCB | Ameris Bancorp | 43.09 | 41.74 | 43.01 | 456,500 | 0.62 |  | 1.46 |  |
ABCL | Abcellera Biologics Inc | 8.480 | 7.650 | 7.900 | 1,300,300 | -0.400 |  | 4.82 |  |
ABCM | Abcam Plc ADR | 14.53 | 14.26 | 14.51 | 89,400 | 0.69 |  | 4.99 |  |
ABEO | Abeona Therapeutics | 0.1800 | 0.1535 | 0.1560 | 1,156,500 | -0.0135 |  | 7.96 |  |
ABGI | Abg Acquisition Corp I Cl A | 9.790 | 9.790 | 9.790 | 50,100 | 0.000 |  | 0.00 |  |
ABIO | Arca Biopharma Inc | 2.350 | 2.300 | 2.320 | 26,600 | 0.020 |  | 0.87 |  |
ABMD | Abiomed Inc | 242.4 | 226.5 | 235.8 | 515,300 | -2.9 |  | 1.22 |  |
ABNB | Airbnb Inc Cl A | 116.3 | 108.5 | 112.6 | 6,961,800 | -1.6 |  | 1.42 |  |
ABOS | Acumen Pharmaceuticals Inc | 3.570 | 3.270 | 3.480 | 156,500 | 0.010 |  | 0.29 |  |
ABSI | Absci Corp | 3.740 | 3.390 | 3.500 | 402,700 | -0.030 |  | 0.85 |  |
ABST | Absolute Software Cp | 9.250 | 8.775 | 9.050 | 141,800 | 0.080 |  | 0.89 |  |
ABTX | Allegiance Banc CS | 38.53 | 37.63 | 38.36 | 53,500 | 0.07 |  | 0.18 |  |
ABUS | Arbutus Biopharma Cp | 2.510 | 2.295 | 2.440 | 1,478,900 | 0.100 |  | 4.27 |  |
ABVC | Abvc Biopharma Inc | 2.180 | 2.000 | 2.100 | 9,800 | 0.070 |  | 3.45 |  |
ACAB | Atlantic Coastal Acquisition Corp II Cl | 9.910 | 9.910 | 9.910 | 65,300 | -0.010 |  | 0.10 |  |
ACABU | Atlantic Coastal Acquisition Corp II | 10.07 | 10.07 | 10.07 | 1,200 | 0.04 |  | 0.40 |  |
ACABW | Atlantic Coastal Acquisition Corp II WT | 0.2092 | 0.0500 | 0.2092 | 3,500 | 0.0192 |  | 10.11 |  |
ACAD | Acadia Pharmaceutica | 17.21 | 16.26 | 17.11 | 1,308,500 | 0.28 |  | 1.66 |  |
ACAH | Atlantic Coastal Acquisition Corp Cl A | 9.765 | 9.750 | 9.760 | 33,800 | 0.000 |  | 0.00 |  |
ACAHU | Atlantic Coastal Acquisition Corp | 9.860 | 9.100 | 9.860 | 500 | 0.015 |  | 0.15 |  |
ACAHW | Atlantic Coastal Acquisition Corp WT | 0.1700 | 0.1036 | 0.1700 | 6,000 | 0.0001 |  | 0.06 |  |
ACAX | Alset Capital Acquisition Cl A | 9.870 | 9.860 | 9.860 | 7,500 | 0.030 |  | 0.31 |  |
ACAXR | Alset Capital Acquisition Right | 0.3000 | 0.1331 | 0.1899 | 15,900 | 0.0778 |  | 69.40 |  |
ACAXU | Alset Capital Acquisition Corp | 10.000 | 10.000 | 10.000 | 300 | -0.080 |  | 0.79 |  |
ACAXW | Alset Capital Acquisition WT | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 |  | 0.00 |  |
ACB | Aurora Cannabis Inc | 3.100 | 2.780 | 2.930 | 7,033,900 | -0.110 |  | 3.62 |  |
ACBA | Ace Global Business Acquisition Ltd | 10.24 | 10.24 | 10.24 | 5,000 | 0.00 |  | 0.00 |  |
ACBAW | Ace Global Business Acquisition WT | 0.0750 | 0.0400 | 0.0427 | 18,700 | -0.0177 |  | 29.30 |  |
ACCD | Accolade Inc | 6.290 | 5.710 | 6.110 | 1,338,700 | 0.050 |  | 0.83 |  |
ACER | Acer Therapeutics Inc | 2.210 | 2.060 | 2.190 | 60,300 | 0.060 |  | 2.82 |  |
ACET | Adicet Bio Inc | 10.89 | 9.88 | 10.61 | 307,800 | 0.17 |  | 1.63 |  |
ACEV | Ace Convergence Acquisition Corp Cl A | 10.02 | 10.01 | 10.01 | 22,900 | -0.01 |  | 0.10 |  |
ACEVU | Ace Convergence Acquisition Corp | 10.06 | 10.06 | 10.06 | 500 | 0.06 |  | 0.60 |  |
ACEVW | Ace Convergence Acquisition Corp WT | 0.2998 | 0.2406 | 0.2998 | 14,300 | 0.0534 |  | 21.67 |  |
ACGL | Arch Capital Grp Ltd | 45.86 | 44.51 | 45.42 | 2,001,500 | 0.20 |  | 0.44 |  |
ACGLN | Arch Capital Group Ltd | 19.10 | 18.60 | 18.98 | 30,500 | -0.05 |  | 0.26 |  |
ACGLO | Arch Capital Group Ltd ADR | 22.79 | 22.57 | 22.70 | 23,800 | 0.14 |  | 0.62 |  |
ACHC | Acadia Healthcr Company | 71.10 | 68.52 | 70.35 | 408,100 | 0.35 |  | 0.50 |  |
ACHL | Achilles Therapeutics Plc | 2.520 | 2.445 | 2.520 | 63,900 | 0.110 |  | 4.56 |  |
ACHV | Achieve Life Sciences Inc | 7.210 | 6.620 | 6.900 | 48,800 | -0.200 |  | 2.82 |  |
ACIU | AC Immune S.A. | 3.210 | 3.000 | 3.150 | 101,700 | 0.030 |  | 0.96 |  |
ACIW | Aci Worldwide Inc | 26.48 | 25.46 | 25.86 | 693,200 | 0.09 |  | 0.35 |  |
ACKIU | Ackrell Spac Partners I Co. Units | 10.40 | 10.40 | 10.40 | 100 | 0.00 |  | 0.01 |  |
ACKIW | Ackrell Spac Partners I Co. WT | 0.3600 | 0.3500 | 0.3500 | 8,700 | 0.0400 |  | 12.90 |  |
ACLS | Axcelis Tech Inc | 59.26 | 54.33 | 56.25 | 464,400 | -1.02 |  | 1.78 |  |
ACLX | Arcellx Inc | 8.160 | 7.130 | 7.800 | 165,100 | 0.160 |  | 2.09 |  |
ACMR | Acm Research Inc | 14.17 | 13.19 | 13.83 | 868,200 | 0.17 |  | 1.24 |  |
ACNB | Acnb Corp | 31.80 | 31.62 | 31.71 | 34,000 | -0.12 |  | 0.38 |  |
ACON | Aclarion Inc | 1.990 | 1.650 | 1.780 | 139,200 | 0.030 |  | 1.71 |  |
ACONW | Aclarion Inc WT | 0.4123 | 0.2140 | 0.2916 | 7,300 | -0.0439 |  | 13.08 |  |
ACOR | Acorda Therapeutics | 0.6000 | 0.4900 | 0.5150 | 475,300 | -0.0396 |  | 7.14 |  |
ACQR | Independence Holdings Corp Cl A | 9.820 | 9.820 | 9.820 | 300 | 0.040 |  | 0.41 |  |
ACQRU | Independence Holdings Corp Units | 9.780 | 9.780 | 9.780 | 300 | 0.000 |  | 0.00 |  |
ACQRW | Independence Holdings Corp WT | 0.2807 | 0.2716 | 0.2800 | 1,200 | 0.0300 |  | 12.00 |  |
ACRS | Aclaris Therapts | 12.44 | 11.67 | 12.11 | 529,900 | 0.08 |  | 0.67 |  |
ACRX | Acelrx Pharmaceutica | 0.2973 | 0.2501 | 0.2550 | 1,500,500 | -0.0342 |  | 11.83 |  |
ACST | Acasti Pharma | 0.9600 | 0.8800 | 0.9257 | 63,800 | -0.0243 |  | 2.56 |  |
ACT | Enact Holdings Inc | 23.70 | 22.90 | 23.49 | 181,900 | 0.18 |  | 0.77 |  |
ACTD | Arclight Clean Transition Corp II Cl A | 9.910 | 9.860 | 9.860 | 120,000 | -0.010 |  | 0.10 |  |
ACTDU | Arclight Clean Transition Corp II | 10.12 | 10.11 | 10.11 | 1,000 | 0.00 |  | 0.00 |  |
ACTDW | Arclight Clean Transition Corp II WT | 1.410 | 1.410 | 1.410 | 300 | 0.030 |  | 2.17 |  |
ACTG | Acacia Res-Acacia | 4.410 | 4.220 | 4.320 | 399,500 | -0.010 |  | 0.23 |  |
ACVA | Acv Auctions Inc Cl A | 8.340 | 7.875 | 8.120 | 1,181,700 | 0.060 |  | 0.74 |  |
ACWI | ACWI Ishares MSCI ETF | 88.72 | 86.20 | 87.95 | 2,268,300 | 0.25 |  | 0.29 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 48.30 | 47.33 | 47.97 | 3,557,300 | 0.29 |  | 0.61 |  |
ACXP | Acurx Pharmaceuticals Inc | 2.890 | 2.640 | 2.640 | 4,500 | -0.010 |  | 0.38 |  |
ADAG | Adagene Inc ADR | 2.920 | 2.820 | 2.820 | 21,800 | -0.035 |  | 1.23 |  |
ADAL | Anthemis Digital Acquisitions I Corp Cl | 9.940 | 9.940 | 9.940 | 250,000 | -0.010 |  | 0.10 |  |
ADALU | Anthemis Digital Acquisitions I Corp | 10.26 | 10.10 | 10.26 | 800 | 0.00 |  | 0.04 |  |
ADALW | Anthemis Digital Acquisitions I Corp WT | 0.1699 | 0.1600 | 0.1699 | 800 | -0.0200 |  | 10.53 |  |
ADAP | Adaptimmune Ther ADR | 1.760 | 1.549 | 1.640 | 263,300 | -0.030 |  | 1.80 |  |
ADBE | Adobe Systems Inc | 406.2 | 385.6 | 399.1 | 3,432,300 | 4.7 |  | 1.19 |  |
ADER | 26 Capital Acquisition Corp Cl A | 9.850 | 9.840 | 9.840 | 48,600 | -0.015 |  | 0.15 |  |
ADERU | 26 Capital Acquisition Corp | 10.07 | 10.07 | 10.07 | 500 | 0.00 |  | 0.00 |  |
ADERW | 26 Capital Acquisition Corp WT | 0.4934 | 0.4846 | 0.4850 | 3,900 | -0.0150 |  | 3.00 |  |
ADES | Advanced Emissions Solutions Inc | 5.225 | 5.030 | 5.120 | 121,100 | -0.010 |  | 0.19 |  |
ADGI | Adagio Therapeutics Inc | 3.119 | 2.810 | 2.950 | 777,600 | -0.020 |  | 0.67 |  |
ADI | Analog Devices | 165.2 | 156.7 | 162.4 | 3,977,600 | 1.5 |  | 0.93 |  |
ADIL | Adial Pharmaceuticals Inc | 1.470 | 1.340 | 1.360 | 71,200 | -0.010 |  | 0.73 |  |
ADILW | Adial Pharmaceuticals Inc WT | 0.4177 | 0.3564 | 0.3738 | 1,500 | 0.1237 |  | 49.46 |  |
ADMA | Adma Biologics | 2.070 | 1.990 | 2.040 | 1,529,200 | -0.010 |  | 0.49 |  |
ADMP | Adamis Pharmaceuticl | 0.4599 | 0.4050 | 0.4132 | 567,800 | -0.0346 |  | 7.73 |  |
ADN | Advent Technologies Hldg Inc | 1.720 | 1.460 | 1.500 | 2,740,700 | -0.200 |  | 11.76 |  |
ADNWW | Advent Technologies Hldg Inc WT | 0.3200 | 0.2208 | 0.2500 | 218,100 | -0.0598 |  | 19.30 |  |
ADOC | Edoc Acquisition Corp Cl A | 10.20 | 10.12 | 10.20 | 2,400 | 0.00 |  | 0.00 |  |
ADOCR | Edoc Acquisition Corp Right | 0.3128 | 0.1990 | 0.1990 | 2,300 | -0.1003 |  | 33.51 |  |
ADOCW | Edoc Acquisition Corp WT | 0.0400 | 0.0400 | 0.0400 | 700 | -0.0080 |  | 16.67 |  |
ADP | Automatic Data Procs | 209.9 | 203.6 | 208.6 | 2,651,200 | 1.8 |  | 0.87 |  |
ADPT | Adaptive Biotechnologies Corp | 8.100 | 7.280 | 7.710 | 1,727,200 | -0.070 |  | 0.90 |  |
ADRE | Bldrs Emerging Markets 50 ADR ETF | 39.60 | 38.44 | 39.20 | 3,000 | 0.34 |  | 0.87 |  |
ADSE | Ads-Tec Energy Plc | 5.850 | 5.670 | 5.810 | 16,800 | 0.030 |  | 0.52 |  |
ADSEW | Ads-Tec Energy Plc WT | 0.6200 | 0.6000 | 0.6000 | 900 | 0.0900 |  | 17.65 |  |
ADSK | Autodesk Inc | 198.0 | 185.6 | 191.4 | 2,246,100 | -2.3 |  | 1.19 |  |
ADTH | Adtheorent Holding CO Inc | 9.190 | 8.430 | 8.630 | 120,100 | -0.070 |  | 0.80 |  |
ADTHW | Adtheorent Holding CO Inc WT | 1.0800 | 0.8500 | 0.9000 | 127,500 | 0.0275 |  | 3.15 |  |
ADTN | Adtran Inc | 18.42 | 17.49 | 18.10 | 343,600 | 0.11 |  | 0.61 |  |
ADTX | Aditxt Inc | 0.3030 | 0.2565 | 0.2700 | 224,800 | 0.0000 |  | 0.00 |  |
ADUS | Addus Homecare Corp | 84.71 | 81.90 | 84.54 | 107,000 | 1.45 |  | 1.75 |  |
ADV | Advantage Solutions Inc | 4.470 | 4.220 | 4.380 | 330,000 | 0.030 |  | 0.69 |  |
ADVM | Adverum Biotechnlgs | 0.8900 | 0.8125 | 0.8550 | 749,300 | 0.0007 |  | 0.08 |  |
ADVWW | Advantage Solutions Inc WT | 0.5399 | 0.4601 | 0.4601 | 1,200 | -0.0998 |  | 17.82 |  |
ADXN | Addex Therapeutics Ltd ADR | 3.720 | 3.440 | 3.720 | 1,300 | -0.110 |  | 2.87 |  |
AEAC | Authentic Equity Acquisition Corp Cl A | 9.800 | 9.800 | 9.800 | 17,300 | 0.000 |  | 0.00 |  |
AEACU | Authentic Equity Acquisition Corp | 9.840 | 9.840 | 9.840 | 900 | 0.000 |  | 0.00 |  |
AEACW | Authentic Equity Acquisition Corp WT | 0.1979 | 0.1500 | 0.1579 | 74,300 | 0.0046 |  | 3.00 |  |
AEAE | Altenergy Acquisition Corp Cl A | 9.980 | 9.880 | 9.980 | 317,300 | 0.100 |  | 1.01 |  |
AEAEU | Altenergy Acquisition Corp | 10.071 | 10.000 | 10.000 | 1,300 | -0.045 |  | 0.45 |  |
AEAEW | Altenergy Acquisition Corp WT | 0.1789 | 0.1523 | 0.1789 | 400 | -0.0211 |  | 10.55 |  |
AEHA | Aesther Healthcare Acquisition Corp Cl A | 10.12 | 10.12 | 10.12 | 100 | 0.02 |  | 0.20 |  |
AEHAU | Aesther Healthcare Acquisition Corp | 10.16 | 10.16 | 10.16 | 100 | -0.09 |  | 0.88 |  |
AEHAW | Aesther Healthcare Acquisition Corp WT | 0.1800 | 0.1711 | 0.1711 | 1,300 | -0.0139 |  | 7.51 |  |
AEHL | Antelope Enterprise Hldg Ltd | 0.7800 | 0.7100 | 0.7498 | 64,200 | -0.0052 |  | 0.69 |  |
AEHR | Aehr Test Systems | 8.450 | 7.420 | 7.850 | 340,800 | -0.310 |  | 3.80 |  |
AEI | Alset Ehome Intl Inc | 0.3342 | 0.2940 | 0.3160 | 1,486,600 | -0.0205 |  | 6.09 |  |
AEIS | Advanced Energy | 77.93 | 72.89 | 75.47 | 304,200 | -1.13 |  | 1.48 |  |
AEMD | Aethlon Medical | 1.560 | 1.120 | 1.310 | 3,247,100 | 0.200 |  | 18.02 |  |
AEP | American Electric Power Company | 99.94 | 98.19 | 99.70 | 2,925,600 | 0.66 |  | 0.67 |  |
AEPPZ | American Electric Power Company | 55.54 | 54.80 | 55.54 | 13,800 | 0.32 |  | 0.58 |  |
AERC | Aeroclean Technologies Inc | 2.210 | 2.050 | 2.095 | 34,000 | -0.035 |  | 1.64 |  |
AERI | Aerie Pharmaceuticals | 7.280 | 6.580 | 6.810 | 640,300 | -0.330 |  | 4.62 |  |
AESE | Allied Esports Entertainment Inc | 1.400 | 1.360 | 1.370 | 32,600 | -0.010 |  | 0.72 |  |
AEY | Addvantage Techs Group | 1.391 | 1.310 | 1.310 | 6,200 | -0.090 |  | 6.43 |  |
AEYE | Audioeye Inc | 3.450 | 3.190 | 3.230 | 10,100 | -0.180 |  | 5.28 |  |
AEZS | Aeterna Zentaris | 0.2129 | 0.1921 | 0.1986 | 489,600 | -0.0044 |  | 2.17 |  |
AFAC | Arena Fortify Acquisition Corp Cl A | 9.970 | 9.970 | 9.970 | 100,000 | 0.000 |  | 0.00 |  |
AFACU | Arena Fortify Acquisition Corp | 10.11 | 10.10 | 10.11 | 5,100 | 0.07 |  | 0.70 |  |
AFACW | Arena Fortify Acquisition Corp WT | 0.1636 | 0.1400 | 0.1636 | 400 | -0.0228 |  | 12.23 |  |
AFAQ | Af Acquisition Corp | 9.740 | 9.740 | 9.740 | 77,100 | 0.000 |  | 0.00 |  |
AFAQU | Af Acquisition Corp Units | 9.800 | 9.780 | 9.780 | 77,200 | -0.040 |  | 0.41 |  |
AFAQW | Af Acquisition Corp WT | 0.1830 | 0.1830 | 0.1830 | 200 | -0.0169 |  | 8.45 |  |
AFARU | Aura Fat Projects Acquisition Corp | 9.940 | 9.900 | 9.940 | 3,400 | -0.005 |  | 0.05 |  |
AFBI | Affinity Bancshares Inc | 14.63 | 14.60 | 14.60 | 700 | -0.09 |  | 0.61 |  |
AFCG | Afc Gamma Inc | 17.43 | 16.85 | 17.06 | 96,500 | -0.22 |  | 1.27 |  |
AFIB | Acutus Medical Inc | 0.9100 | 0.7730 | 0.7935 | 421,300 | -0.0594 |  | 6.96 |  |
AFMD | Affimed N.V. | 3.530 | 3.149 | 3.280 | 1,854,500 | -0.120 |  | 3.53 |  |
AFRM | Affirm Holdings Inc Cl A | 26.18 | 22.78 | 24.82 | 15,130,300 | -0.89 |  | 3.46 |  |
AFYA | Afya Ltd Cl A | 11.75 | 10.64 | 11.28 | 461,800 | -0.21 |  | 1.83 |  |
AGBA | Agba Acquisition Ltd | 11.29 | 11.29 | 11.29 | 9,600 | 0.00 |  | 0.00 |  |
AGBAR | Agba Acquisition Ltd Right | 0.1696 | 0.1148 | 0.1552 | 57,300 | 0.0052 |  | 3.47 |  |
AGBAW | Agba Acquisition Ltd WT | 0.0450 | 0.0450 | 0.0450 | 2,000 | -0.0129 |  | 22.28 |  |
AGEN | Agenus Inc | 1.610 | 1.490 | 1.570 | 2,404,600 | 0.030 |  | 1.95 |  |
AGFS | Agrofresh Solutions | 1.810 | 1.710 | 1.760 | 33,000 | 0.030 |  | 1.73 |  |
AGFY | Agrify Corp | 2.620 | 2.410 | 2.530 | 250,500 | 0.010 |  | 0.40 |  |
AGGR | Agile Growth Corp Cl A | 9.780 | 9.770 | 9.770 | 5,300 | 0.000 |  | 0.00 |  |
AGGRU | Agile Growth Corp Units | 9.810 | 9.810 | 9.810 | 200 | -0.020 |  | 0.20 |  |
AGGRW | Agile Growth Corp WT | 0.2000 | 0.1999 | 0.2000 | 20,900 | 0.0099 |  | 5.21 |  |
AGIL | Agilethought Inc | 4.770 | 4.344 | 4.530 | 65,000 | 0.160 |  | 3.66 |  |
AGILW | Agilethought Inc WT | 0.3743 | 0.3138 | 0.3654 | 61,100 | 0.0254 |  | 7.47 |  |
AGIO | Agios Pharmaceuticals | 21.14 | 19.97 | 21.10 | 454,100 | 0.49 |  | 2.38 |  |
AGLE | Aeglea Biothera | 1.560 | 1.450 | 1.500 | 147,200 | -0.010 |  | 0.66 |  |
AGMH | Agm Group Holdings Inc Cl A | 2.300 | 2.070 | 2.265 | 534,900 | 0.145 |  | 6.84 |  |
AGNC | Agnc Investment Corp | 11.82 | 11.53 | 11.76 | 14,549,900 | 0.04 |  | 0.34 |  |
AGNCM | Agnc Investment Corp Cum Red Pfd Ser D | 21.77 | 21.50 | 21.77 | 8,600 | 0.11 |  | 0.51 |  |
AGNCN | Agnc Investment Corp | 23.65 | 23.16 | 23.29 | 13,100 | -0.13 |  | 0.56 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 22.35 | 21.80 | 21.80 | 10,100 | -0.10 |  | 0.46 |  |
AGNCP | Agnc Investment Corp | 21.38 | 21.05 | 21.10 | 28,600 | -0.12 |  | 0.57 |  |
AGNG | Global X Aging Population ETF | 25.74 | 25.24 | 25.64 | 7,100 | 0.22 |  | 0.86 |  |
AGRI | Agriforce Growing Systems Ltd | 3.010 | 2.560 | 2.940 | 8,056,800 | 0.320 |  | 12.21 |  |
AGRIW | Agriforce Growing Systems Ltd WT | 0.5303 | 0.4100 | 0.4480 | 5,200 | -0.0106 |  | 2.31 |  |
AGRX | Agile Therapeutics Inc | 1.420 | 1.250 | 1.290 | 334,700 | -0.100 |  | 7.19 |  |
AGTC | Applied Genetic Tech | 0.9500 | 0.8086 | 0.8826 | 1,439,400 | -0.0294 |  | 3.22 |  |
AGYS | Agilysys Inc | 42.34 | 39.72 | 41.49 | 86,400 | 0.20 |  | 0.48 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 45.96 | 45.74 | 45.82 | 52,300 | -0.03 |  | 0.06 |  |
AHCO | Adapthealth Corp Cl. A | 17.71 | 16.85 | 17.48 | 1,114,400 | 0.49 |  | 2.88 |  |
AHG | Akso Health Group ADR | 0.9249 | 0.8781 | 0.8889 | 20,900 | 0.0109 |  | 1.24 |  |
AHI | Advanced Human Imaging Ltd ADR | 0.8500 | 0.7800 | 0.7800 | 20,000 | 0.0000 |  | 0.00 |  |
AHPA | Avista Public Acquisition Corp II Cl A | 10.06 | 10.05 | 10.06 | 8,800 | 0.00 |  | 0.00 |  |
AHPAU | Avista Public Acquisition Corp II | 10.23 | 10.23 | 10.23 | 800 | 0.05 |  | 0.52 |  |
AHPAW | Avista Public Acquisition Corp II WT | 0.5490 | 0.5005 | 0.5032 | 900 | -0.0168 |  | 3.23 |  |
AHPI | Allied Healthcare | 2.350 | 1.970 | 2.120 | 305,400 | 0.120 |  | 6.00 |  |
AHRN | Ahren Acquisition Corp Cl A | 9.860 | 9.860 | 9.860 | 29,200 | -0.100 |  | 1.00 |  |
AHRNU | Ahren Acquisition Corp | 10.06 | 10.06 | 10.06 | 100 | 0.00 |  | 0.00 |  |
AHRNW | Ahren Acquisition Corp WT | 0.2500 | 0.2425 | 0.2425 | 300 | -0.0075 |  | 3.00 |  |
AIA | Asia 50 Ishares ETF | 63.54 | 62.00 | 62.74 | 33,700 | 0.14 |  | 0.22 |  |
AIB | Aib Acquisition Corp Cl A | 9.892 | 9.892 | 9.892 | 1,500 | -0.008 |  | 0.08 |  |
AIBBR | Aib Acquisition Corp Right | 0.1000 | 0.1000 | 0.1000 | 25,800 | -0.0100 |  | 9.09 |  |
AIBBU | Aib Acquisition Corp | 10.06 | 10.01 | 10.02 | 1,000 | -0.03 |  | 0.31 |  |
AIH | Aesthetic Medical International Holdings | 2.180 | 2.000 | 2.100 | 16,500 | -0.020 |  | 0.94 |  |
AIHS | Senmiao Technology Ltd | 1.0000 | 0.9000 | 0.9400 | 50,500 | -0.0600 |  | 6.00 |  |
AIKI | AIkido Pharma Inc | 0.3110 | 0.3000 | 0.3061 | 621,600 | -0.0038 |  | 1.23 |  |
AIMAU | Aimfinity Investment Corp. I | 9.880 | 9.880 | 9.880 | 700 | -0.030 |  | 0.30 |  |
AIMC | Altra Indtl Mtn | 36.95 | 34.71 | 35.64 | 182,500 | -0.37 |  | 1.03 |  |
AINV | Apollo Investment Company | 12.45 | 11.70 | 11.83 | 649,800 | -0.08 |  | 0.67 |  |
AIP | Arteris Inc | 8.730 | 8.050 | 8.540 | 139,500 | 0.280 |  | 3.39 |  |
AIQ | Global X Artificial Intelligence & Tech | 21.92 | 21.07 | 21.57 | 27,900 | 0.01 |  | 0.06 |  |
AIRG | Airgain Inc | 10.18 | 9.75 | 10.15 | 33,000 | 0.25 |  | 2.53 |  |
AIRR | Rba American Industrial Renaissance ETF | 38.78 | 37.42 | 38.11 | 13,200 | -0.39 |  | 1.01 |  |
AIRS | Airsculpt Technologies Inc | 8.490 | 8.080 | 8.320 | 222,800 | 0.310 |  | 3.87 |  |
AIRT | Air T Inc | 16.05 | 15.45 | 15.65 | 2,500 | -0.35 |  | 2.19 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 23.15 | 22.63 | 22.63 | 4,100 | -0.51 |  | 2.18 |  |
AKAM | Akamai Technologies | 99.45 | 95.37 | 97.51 | 1,857,800 | -0.97 |  | 0.98 |  |
AKAN | Akanda Corp | 1.100 | 0.990 | 1.040 | 432,100 | -0.060 |  | 5.45 |  |
AKBA | Akebia Therapeutics | 0.3682 | 0.3100 | 0.3302 | 11,523,100 | -0.0158 |  | 4.57 |  |
AKIC | Sports Ventures Acquisition Corp Cl A | 9.930 | 9.850 | 9.850 | 25,600 | 0.000 |  | 0.00 |  |
AKICU | Sports Ventures Acquisition Corp | 10.03 | 10.03 | 10.03 | 200 | -0.02 |  | 0.20 |  |
AKICW | Sports Ventures Acquisition Corp WT | 0.8000 | 0.7500 | 0.7999 | 11,800 | 0.0168 |  | 2.15 |  |
AKRO | Akero Therapeutics Inc | 9.320 | 8.780 | 8.970 | 406,100 | -0.010 |  | 0.11 |  |
AKTS | Akoustis Technologies Inc | 3.860 | 3.500 | 3.680 | 550,000 | -0.050 |  | 1.34 |  |
AKTX | Akari Therapeutics ADR | 1.145 | 1.077 | 1.127 | 60,400 | 0.037 |  | 3.40 |  |
AKU | Akumin Inc | 0.9000 | 0.8649 | 0.8649 | 47,200 | -0.0171 |  | 1.94 |  |
AKUS | Akouos Inc | 2.888 | 2.750 | 2.850 | 81,100 | 0.020 |  | 0.71 |  |
AKYA | Akoya Biosciences Inc | 10.030 | 9.350 | 9.950 | 63,900 | 0.480 |  | 5.07 |  |
ALAC | Alberton Acquisition Corp | 12.03 | 12.00 | 12.02 | 78,400 | 0.01 |  | 0.08 |  |
ALACR | Alberton Acquisition Corp Rights | 0.0520 | 0.0200 | 0.0350 | 5,158,400 | -0.0353 |  | 50.21 |  |
ALACW | Alberton Acquisition Corp WT | 0.0200 | 0.0026 | 0.0100 | 3,077,400 | -0.0125 |  | 55.56 |  |
ALBO | Albireo Pharma Inc | 23.17 | 21.12 | 22.32 | 430,200 | 0.15 |  | 0.68 |  |
ALCO | Alico Inc | 40.67 | 39.56 | 40.67 | 45,300 | 0.95 |  | 2.39 |  |
ALDX | Aldeyra Therapeu | 2.860 | 2.600 | 2.850 | 835,200 | 0.230 |  | 8.78 |  |
ALEC | Alector Inc | 9.410 | 8.760 | 9.320 | 694,700 | 0.340 |  | 3.79 |  |
ALF | Alfi Inc | 1.195 | 1.100 | 1.110 | 106,600 | -0.090 |  | 7.50 |  |
ALFIW | Alfi Inc WT | 0.6351 | 0.4497 | 0.6351 | 12,400 | 0.1852 |  | 41.16 |  |
ALGM | Allegro Microsystems Inc | 24.05 | 22.65 | 23.63 | 562,300 | 0.32 |  | 1.37 |  |
ALGN | Align Technology | 282.4 | 267.0 | 275.0 | 922,900 | 1.2 |  | 0.42 |  |
ALGS | Aligos Therapeutics Inc | 1.180 | 1.060 | 1.080 | 539,300 | -0.020 |  | 1.82 |  |
ALGT | Allegiant Travel Com | 148.5 | 140.2 | 141.2 | 295,900 | -5.2 |  | 3.55 |  |
ALHC | Alignment Healthcare Inc | 10.110 | 9.440 | 9.950 | 270,000 | 0.220 |  | 2.26 |  |
ALIM | Alimera Sciences Inc | 5.410 | 4.680 | 5.010 | 34,500 | 0.380 |  | 8.21 |  |
ALJJ | Alj Regional Hold | 2.130 | 2.025 | 2.030 | 73,100 | -0.060 |  | 2.87 |  |
ALKS | Alkermes Plc | 30.60 | 29.10 | 30.00 | 1,853,100 | 0.52 |  | 1.76 |  |
ALKT | Alkami Technology Inc | 11.96 | 11.28 | 11.58 | 664,400 | 0.08 |  | 0.70 |  |
ALLK | Allakos Inc | 3.090 | 2.835 | 3.000 | 611,100 | -0.020 |  | 0.66 |  |
ALLO | Allogene Therapeutics Inc | 7.690 | 6.970 | 7.480 | 1,442,700 | -0.070 |  | 0.93 |  |
ALLR | Allarity Therapeutics Inc | 2.400 | 1.650 | 2.050 | 712,100 | 0.410 |  | 25.00 |  |
ALLT | Allot Communications | 5.970 | 5.540 | 5.580 | 92,300 | -0.270 |  | 4.62 |  |
ALNA | Allena Pharmaceuticals Inc | 0.1339 | 0.1130 | 0.1182 | 9,944,600 | -0.0058 |  | 4.68 |  |
ALNY | Alnylam Pharmaceuticals | 133.1 | 129.2 | 132.3 | 1,168,800 | 2.9 |  | 2.25 |  |
ALOR | Alsp Orchid Acquisition Corp I | 9.950 | 9.950 | 9.950 | 25,300 | 0.000 |  | 0.00 |  |
ALORU | Alsp Orchid Acquisition Corp I | 10.07 | 10.00 | 10.07 | 16,200 | 0.09 |  | 0.90 |  |
ALORW | Alsp Orchid Acquisition Corp I WT | 0.3099 | 0.1730 | 0.3099 | 5,300 | 0.1251 |  | 67.69 |  |
ALOT | Astronova Inc | 12.75 | 12.13 | 12.50 | 4,900 | -0.25 |  | 1.96 |  |
ALPA | Alpha Healthcare Acquisition III Cl A | 9.660 | 9.650 | 9.650 | 400 | -0.010 |  | 0.10 |  |
ALPAU | Alpha Healthcare Acquisition Corp III | 9.755 | 9.700 | 9.740 | 20,500 | -0.059 |  | 0.60 |  |
ALPAW | Alpha Healthcare Acquisition Corp III WT | 0.5200 | 0.3425 | 0.3650 | 6,600 | -0.0827 |  | 18.47 |  |
ALPN | Alpine Immune Sciences Inc | 8.300 | 7.720 | 8.250 | 68,700 | 0.240 |  | 3.00 |  |
ALPP | Alpine 4 Holdings Inc Cl A | 0.8199 | 0.6800 | 0.7000 | 1,444,500 | -0.0624 |  | 8.18 |  |
ALR | Alerislife Inc | 1.280 | 1.171 | 1.190 | 21,600 | -0.020 |  | 1.65 |  |
ALRM | Alarm.com | 62.00 | 60.75 | 61.91 | 302,000 | 0.80 |  | 1.31 |  |
ALRN | Aileron Therapeutics Inc | 0.4400 | 0.4147 | 0.4400 | 36,400 | 0.0001 |  | 0.02 |  |
ALRS | Alerus Financial Corp | 25.15 | 24.40 | 24.96 | 28,600 | 0.75 |  | 3.10 |  |
ALSA | Alpha Star Acquisition Corp | 9.900 | 9.890 | 9.895 | 14,400 | -0.005 |  | 0.05 |  |
ALSAR | Alpha Star Acquisition Corp | 0.1400 | 0.1200 | 0.1400 | 1,600 | 0.0000 |  | 0.00 |  |
ALSAU | Alpha Star Acquisition Corp Units | 10.03 | 10.02 | 10.02 | 1,000 | -0.02 |  | 0.20 |  |
ALSAW | Alpha Star Acquisition Corp WT | 0.0400 | 0.0345 | 0.0400 | 2,400 | -0.0032 |  | 7.41 |  |
ALT | Altimmune Inc | 5.075 | 4.700 | 5.020 | 569,800 | 0.200 |  | 4.15 |  |
ALTO | Alto Ingredients Inc | 4.370 | 3.862 | 4.150 | 2,376,700 | -0.180 |  | 4.16 |  |
ALTR | Altair Engineering Inc Cl A | 53.31 | 50.71 | 52.03 | 275,700 | -0.16 |  | 0.31 |  |
ALTU | Altitude Acquisition Corp Cl A | 9.980 | 9.970 | 9.970 | 35,500 | 0.000 |  | 0.00 |  |
ALTUU | Altitude Acquisition Corp | 10.04 | 10.04 | 10.04 | 1,200 | 0.03 |  | 0.30 |  |
ALTUW | Altitude Acquisition Corp WT | 0.1793 | 0.1500 | 0.1750 | 130,100 | 0.0250 |  | 16.67 |  |
ALTY | Global X Superdividend Alternatives ETF | 12.00 | 11.75 | 11.85 | 12,300 | 0.04 |  | 0.30 |  |
ALVR | Allovir Inc | 4.020 | 3.680 | 3.890 | 448,100 | -0.070 |  | 1.77 |  |
ALXO | Alx Oncology Holdings Inc | 9.140 | 8.155 | 8.750 | 396,800 | -0.010 |  | 0.11 |  |
ALYA | Alithya Group Inc Cl A | 2.135 | 2.060 | 2.065 | 2,600 | -0.045 |  | 2.13 |  |
ALZN | Alzamend Neuro Inc | 0.9495 | 0.8810 | 0.9150 | 376,900 | 0.0046 |  | 0.51 |  |
AMAL | Amalgamated Financial Corp | 19.35 | 19.03 | 19.22 | 96,400 | 0.20 |  | 1.05 |  |
AMAO | American Acquisition Opportunity Cl A | 10.14 | 10.11 | 10.14 | 12,000 | -0.01 |  | 0.11 |  |
AMAOU | American Acquisition Opportunity Inc | 10.25 | 10.20 | 10.20 | 500 | 0.10 |  | 0.99 |  |
AMAOW | American Acquisition Opportunity Inc WT | 0.1789 | 0.1600 | 0.1600 | 1,200 | 0.0415 |  | 35.02 |  |
AMAT | Applied Materials | 112.7 | 101.3 | 106.5 | 16,285,500 | -4.3 |  | 3.86 |  |
AMBA | Ambarella Inc | 78.43 | 71.88 | 76.45 | 463,500 | 0.19 |  | 0.25 |  |
AMCI | Amci Acquisition Corp II Cl A | 9.870 | 9.855 | 9.860 | 900 | 0.000 |  | 0.00 |  |
AMCIU | Amci Acquisition Corp II Units | 10.33 | 9.91 | 10.33 | 1,700 | 0.28 |  | 2.79 |  |
AMCIW | Amci Acquisition Corp II WT | 0.3535 | 0.2786 | 0.2786 | 1,200 | -0.0223 |  | 7.41 |  |
AMCX | AMC Networks Cl A | 42.67 | 39.74 | 40.54 | 414,000 | -1.27 |  | 3.04 |  |
AMD | Adv Micro Devices | 98.64 | 88.26 | 93.50 | 164,126,800 | -3.17 |  | 3.28 |  |
AMED | Amedisys Inc | 126.6 | 121.0 | 126.4 | 290,500 | 3.0 |  | 2.45 |  |
AMEH | Apollo Medical Holdings Inc | 36.39 | 34.30 | 36.11 | 241,000 | 1.31 |  | 3.76 |  |
AMGN | Amgen Inc | 247.7 | 243.0 | 247.5 | 3,860,500 | 2.7 |  | 1.12 |  |
AMKR | Amkor Technology | 19.59 | 18.40 | 19.19 | 760,700 | 0.15 |  | 0.79 |  |
AMLX | Amylyx Pharmaceuticals Inc | 9.170 | 8.280 | 8.700 | 295,000 | -0.320 |  | 3.55 |  |
AMNB | American Natl Bksh | 34.74 | 34.06 | 34.56 | 19,600 | 0.20 |  | 0.58 |  |
AMOT | Allied Motion Tech | 23.74 | 22.36 | 22.61 | 35,400 | -0.79 |  | 3.38 |  |
AMPG | Amplitech Group | 1.960 | 1.870 | 1.960 | 26,100 | 0.040 |  | 2.08 |  |
AMPGW | Amplitech Group Inc WT | 0.7249 | 0.6469 | 0.7000 | 1,000 | -0.0250 |  | 3.45 |  |
AMPH | Amphastar Pharma | 34.71 | 33.41 | 33.70 | 499,700 | 0.00 |  | 0.00 |  |
AMPL | Amplitude Inc Cl A | 19.70 | 18.15 | 19.05 | 704,100 | 0.21 |  | 1.11 |  |
AMRK | A-Mark Precious Meta | 65.19 | 61.69 | 63.24 | 81,200 | -1.41 |  | 2.18 |  |
AMRN | Amarin Corp ADR | 1.500 | 1.350 | 1.420 | 2,039,600 | -0.020 |  | 1.39 |  |
AMRS | Amyris Inc | 2.600 | 2.170 | 2.310 | 6,223,400 | -0.110 |  | 4.55 |  |
AMSC | Amer Superconductor | 5.390 | 5.010 | 5.210 | 163,700 | -0.060 |  | 1.14 |  |
AMSF | Amerisafe Inc | 48.66 | 47.39 | 48.07 | 312,800 | 0.25 |  | 0.52 |  |
AMST | Amesite Inc | 0.6101 | 0.5690 | 0.5800 | 20,100 | -0.0323 |  | 5.28 |  |
AMSWA | Amer Software Inc | 17.07 | 16.67 | 16.95 | 78,500 | 0.24 |  | 1.44 |  |
AMTB | Mercantil Bank Holding Cl A | 28.84 | 28.00 | 28.67 | 115,100 | 0.76 |  | 2.72 |  |
AMTI | Applied Molecular Transport Inc | 3.310 | 3.010 | 3.180 | 229,600 | -0.025 |  | 0.78 |  |
AMTX | Aemetis Inc | 7.900 | 7.120 | 7.450 | 597,600 | -0.180 |  | 2.36 |  |
AMWD | Amer Woodmark Cp | 50.50 | 48.89 | 50.33 | 101,500 | 0.28 |  | 0.56 |  |
AMYT | Amryt Pharma Plc ADR | 7.980 | 7.620 | 7.780 | 82,800 | -0.140 |  | 1.77 |  |
AMZN | Amazon.com Inc | 2,198 | 2,100 | 2,152 | 4,975,000 | 5 |  | 0.25 |  |
ANAB | Anaptysbio Inc | 21.38 | 19.80 | 20.88 | 167,900 | 0.53 |  | 2.60 |  |
ANAT | Amer Natl Insurance | 189.9 | 188.8 | 189.0 | 84,800 | -0.1 |  | 0.04 |  |
ANDE | Andersons Inc | 38.43 | 34.64 | 35.00 | 622,000 | -3.17 |  | 8.30 |  |
ANEB | Anebulo Pharmaceuticals Inc | 3.180 | 3.180 | 3.180 | 300 | -0.209 |  | 6.17 |  |
ANGH | Anghami Inc | 8.470 | 7.300 | 7.970 | 74,600 | 0.480 |  | 6.41 |  |
ANGHW | Anghami Inc WT | 0.4941 | 0.3382 | 0.3811 | 9,800 | 0.0722 |  | 23.37 |  |
ANGI | Angi Inc | 5.220 | 4.775 | 5.010 | 2,097,000 | -0.120 |  | 2.34 |  |
ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.14 | 27.93 | 28.06 | 1,524,000 | 0.04 |  | 0.14 |  |
ANGN | Angion Biomedica Corp | 1.370 | 1.180 | 1.280 | 208,000 | 0.040 |  | 3.23 |  |
ANGO | Angiodynamics Inc | 19.61 | 19.08 | 19.25 | 300,500 | 0.02 |  | 0.10 |  |
ANIK | Anika Therapeutics | 22.31 | 20.64 | 20.98 | 83,300 | -0.91 |  | 4.16 |  |
ANIP | ANI Pharma Inc | 31.28 | 30.08 | 30.86 | 106,400 | 0.94 |  | 3.14 |  |
ANIX | Anixa Biosciences Inc | 3.430 | 3.160 | 3.270 | 47,300 | -0.080 |  | 2.39 |  |
ANNX | Annexon Inc | 3.450 | 3.220 | 3.390 | 252,800 | 0.090 |  | 2.73 |  |
ANPC | Anpac Bio-Medical Science CO ADR | 0.2999 | 0.2770 | 0.2999 | 304,100 | 0.0050 |  | 1.70 |  |
ANSS | Ansys Inc | 254.0 | 244.2 | 252.2 | 461,000 | 4.2 |  | 1.67 |  |
ANTE | Airnet Technology Inc ADR | 1.200 | 1.190 | 1.190 | 2,500 | 0.020 |  | 1.71 |  |
ANTX | An2 Therapeutics Inc | 11.93 | 9.48 | 10.40 | 61,500 | -0.90 |  | 7.96 |  |
ANY | Sphere 3D Corp | 1.0800 | 0.9503 | 0.9900 | 1,171,600 | -0.0800 |  | 7.48 |  |
ANZU | Anzu Special Acquisition Corp I Cl A | 9.750 | 9.750 | 9.750 | 23,800 | 0.000 |  | 0.00 |  |
ANZUU | Anzu Special Acquisition Corp I Units | 9.790 | 9.790 | 9.790 | 8,500 | 0.000 |  | 0.00 |  |
ANZUW | Anzu Special Acquisition Corp I WT | 0.1896 | 0.1500 | 0.1800 | 14,000 | -0.0099 |  | 5.21 |  |
AOGO | Arogo Capital Acquisition Corp Cl A | 9.920 | 9.920 | 9.920 | 2,100 | 0.020 |  | 0.20 |  |
AOGOU | Arogo Capital Acquisition Corp | 10.11 | 10.10 | 10.10 | 15,500 | -0.02 |  | 0.20 |  |
AOGOW | Arogo Capital Acquisition Corp WT | 0.1310 | 0.1100 | 0.1310 | 600 | 0.0263 |  | 25.12 |  |
AOSL | Alpha and Omega Semi | 41.69 | 38.50 | 40.08 | 1,121,200 | -0.24 |  | 0.60 |  |
AOUT | American Outdoor Brands Inc | 11.07 | 10.36 | 10.58 | 150,100 | -0.32 |  | 2.94 |  |
APA | Apa Corp | 42.30 | 40.23 | 41.66 | 8,298,500 | 0.84 |  | 2.06 |  |
APAC | Stonebridge Acquisition Corp Cl A | 9.960 | 9.960 | 9.960 | 6,800 | 0.000 |  | 0.00 |  |
APACU | Stonebridge Acquisition Corp | 10.01 | 9.99 | 10.01 | 1,900 | 0.02 |  | 0.20 |  |
APACW | Stonebridge Acquisition Corp WT | 0.1440 | 0.1200 | 0.1200 | 4,600 | -0.0099 |  | 7.62 |  |
APCX | Apptech Corp | 0.7706 | 0.7200 | 0.7693 | 44,300 | 0.0036 |  | 0.47 |  |
APCXW | Apptech Payments Corp WT | 0.2401 | 0.2000 | 0.2000 | 7,000 | -0.0200 |  | 9.09 |  |
APDN | Applied Dna Scns | 1.390 | 1.230 | 1.270 | 32,900 | -0.120 |  | 8.63 |  |
APEI | American Public Education | 13.80 | 13.14 | 13.43 | 66,400 | -0.15 |  | 1.10 |  |
APEN | Apollo Endosurgery Inc | 4.060 | 3.580 | 3.920 | 162,200 | -0.060 |  | 1.51 |  |
API | Agora Inc Ads | 7.280 | 6.780 | 6.990 | 705,200 | 0.000 |  | 0.00 |  |
APLD | Applied Blockchain Inc | 4.250 | 3.120 | 3.650 | 2,314,400 | 0.560 |  | 18.12 |  |
APLS | Apellis Pharmaceuticals Inc | 45.81 | 42.57 | 44.81 | 1,243,800 | 0.33 |  | 0.74 |  |
APLT | Applied Therapeutics Inc | 1.540 | 1.330 | 1.440 | 130,900 | -0.080 |  | 5.26 |  |
APM | Aptorum Group Ltd Cl A | 1.080 | 1.020 | 1.020 | 49,400 | -0.060 |  | 5.56 |  |
APMI | Axonprime Infrastructure Acquisition | 9.720 | 9.620 | 9.620 | 700 | -0.025 |  | 0.26 |  |
APMIU | Axonprime Infrastructure Acquisition | 9.680 | 9.680 | 9.680 | 200 | 0.050 |  | 0.52 |  |
APMIW | Axonprime Infrastructure Acquisition | 0.3699 | 0.2300 | 0.3399 | 5,500 | -0.0100 |  | 2.86 |  |
APOG | Apogee Entrpr Inc | 41.53 | 39.49 | 40.68 | 188,900 | -0.18 |  | 0.44 |  |
APP | Applovin Corp Cl A | 42.32 | 38.25 | 40.03 | 3,445,700 | 0.62 |  | 1.57 |  |
APPF | Appfolio Cl A | 97.48 | 93.63 | 97.34 | 173,100 | 4.05 |  | 4.34 |  |
APPH | Appharvest Inc | 3.050 | 2.800 | 2.940 | 1,182,200 | 0.020 |  | 0.68 |  |
APPHW | Appharvest Inc WT | 0.4100 | 0.3015 | 0.4000 | 136,300 | 0.0000 |  | 0.00 |  |
APPN | Appian Corp Cl A | 51.86 | 45.90 | 48.15 | 715,600 | -1.36 |  | 2.75 |  |
APPS | Digital Turbine | 27.18 | 24.52 | 25.48 | 3,880,300 | -0.90 |  | 3.41 |  |
APRE | Aprea Therapeutics Inc | 0.7236 | 0.6200 | 0.6590 | 1,043,500 | 0.0124 |  | 1.92 |  |
APTM | Alpha Partners Technology Merger Cl A | 9.650 | 9.650 | 9.650 | 3,400 | -0.040 |  | 0.41 |  |
APTMU | Alpha Partners Technology Merger Corp | 9.690 | 9.690 | 9.690 | 200 | 0.000 |  | 0.00 |  |
APTMW | Alpha Partners Technology Merger Corp WT | 0.2490 | 0.2188 | 0.2395 | 700 | 0.0594 |  | 32.98 |  |
APTO | Aptose Bioscns | 1.090 | 1.025 | 1.070 | 116,300 | 0.020 |  | 1.90 |  |
APTX | Aptinyx Inc | 0.6386 | 0.5626 | 0.5931 | 561,800 | -0.0339 |  | 5.41 |  |
APVO | Aptevo Therapeutics Inc | 4.880 | 4.330 | 4.550 | 23,700 | -0.280 |  | 5.80 |  |
APWC | Asia Pacific Wire & Cable | 1.294 | 1.212 | 1.240 | 2,100 | 0.029 |  | 2.36 |  |
APXI | Apx Acquisition Corp I Cl A | 9.950 | 9.950 | 9.950 | 90,100 | 0.000 |  | 0.00 |  |
APXIU | Apx Acquisition Corp I | 10.02 | 10.01 | 10.02 | 600 | 0.05 |  | 0.50 |  |
APXIW | Apx Acquisition Corp I WT | 0.1300 | 0.1000 | 0.1300 | 3,400 | -0.0200 |  | 13.33 |  |
APYX | Apyx Medical Corp | 3.690 | 3.420 | 3.520 | 125,900 | 0.110 |  | 3.23 |  |
AQB | Aquabounty Technologies Inc | 1.379 | 1.270 | 1.320 | 481,400 | 0.020 |  | 1.54 |  |
AQMS | Aqua Metals Inc | 0.8599 | 0.7702 | 0.7730 | 370,200 | -0.0160 |  | 2.03 |  |
AQST | Aquestive Therapeutics Inc | 1.165 | 1.040 | 1.050 | 507,500 | -0.070 |  | 6.25 |  |
AQWA | Global X Clean Water ETF | 13.80 | 13.67 | 13.80 | 100 | -0.01 |  | 0.07 |  |
ARAV | Aravive Inc | 1.150 | 1.030 | 1.070 | 58,700 | -0.010 |  | 0.93 |  |
ARAY | Accuray Inc | 2.315 | 2.160 | 2.170 | 1,076,500 | -0.040 |  | 1.81 |  |
ARBE | Arbe Robotics Ltd | 6.310 | 6.105 | 6.180 | 9,800 | 0.080 |  | 1.31 |  |
ARBEW | Arbe Robotics Ltd WT | 0.8500 | 0.7062 | 0.8300 | 500 | 0.0403 |  | 5.10 |  |
ARBG | Aequi Acquisition Corp | 9.840 | 9.830 | 9.840 | 66,100 | 0.000 |  | 0.00 |  |
ARBGU | Aequi Acquisition Corp | 9.900 | 9.900 | 9.900 | 100 | 0.000 |  | 0.00 |  |
ARBGW | Aequi Acquisition Corp WT | 0.1500 | 0.1277 | 0.1277 | 11,800 | 0.0077 |  | 6.42 |  |
ARBK | Argo Blockchain Plc ADR | 6.830 | 5.710 | 5.800 | 94,100 | -0.630 |  | 9.80 |  |
ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 19.74 | 19.03 | 19.03 | 19,700 | -0.52 |  | 2.66 |  |
ARCB | Arcbest Corp | 68.94 | 65.88 | 68.75 | 264,300 | 1.97 |  | 2.95 |  |
ARCC | Ares Capital Corp | 18.63 | 17.79 | 18.09 | 5,235,700 | -0.45 |  | 2.43 |  |
ARCE | Arco Platform Ltd Cl A | 16.01 | 15.02 | 15.28 | 804,900 | -0.29 |  | 1.86 |  |
ARCK | Arbor Rapha Capital Bioholdings I Cl A | 10.04 | 10.01 | 10.04 | 8,100 | 0.01 |  | 0.10 |  |
ARCKU | Arbor Rapha Capital Bioholdings Corp I | 10.05 | 10.05 | 10.05 | 1,700 | 0.00 |  | 0.00 |  |
ARCKW | Arbor Rapha Capital Bioholdings I WT | 0.1200 | 0.1100 | 0.1200 | 200 | -0.0158 |  | 11.63 |  |
ARCT | Arcturus Therapeutics Ltd | 18.44 | 16.19 | 17.90 | 453,900 | 0.13 |  | 0.73 |  |
ARDS | Aridis Pharmaceuticals Inc | 1.110 | 0.946 | 1.070 | 147,600 | 0.050 |  | 4.90 |  |
ARDX | Ardelyx Inc | 0.6900 | 0.6200 | 0.6532 | 1,435,600 | -0.0218 |  | 3.23 |  |
AREB | American Rebel Holdings | 0.7191 | 0.6500 | 0.6802 | 65,200 | -0.0097 |  | 1.41 |  |
AREBW | American Rebel Holdings Inc WT | 0.1100 | 0.0900 | 0.1000 | 1,600 | 0.0000 |  | 0.00 |  |
AREC | American Resources Corp | 1.600 | 1.470 | 1.520 | 444,700 | -0.010 |  | 0.65 |  |
ARGU | Argus Capital Corp Cl A | 10.000 | 10.000 | 10.000 | 1,400 | 0.060 |  | 0.60 |  |
ARGUU | Argus Capital Corp | 10.17 | 10.17 | 10.17 | 200 | 0.01 |  | 0.05 |  |
ARGUW | Argus Capital Corp WT | 0.3000 | 0.2500 | 0.3000 | 5,800 | 0.0001 |  | 0.03 |  |
ARGX | Argenx Se ADR | 325.5 | 315.4 | 324.7 | 261,200 | 4.7 |  | 1.48 |  |
ARHS | Arhaus Inc Cl A | 6.010 | 5.560 | 5.580 | 977,200 | -0.310 |  | 5.26 |  |
ARIZ | Arisz Acquisition Corp | 9.830 | 9.830 | 9.830 | 100 | -0.005 |  | 0.05 |  |
ARIZR | Arisz Acquisition Corp Right | 0.1431 | 0.1400 | 0.1431 | 125,100 | -0.0017 |  | 1.17 |  |
ARIZU | Arisz Acquisition Corp | 10.10 | 10.09 | 10.09 | 1,200 | 0.01 |  | 0.05 |  |
ARIZW | Arisz Acquisition Corp WT | 0.1358 | 0.0800 | 0.1299 | 4,000 | 0.0100 |  | 8.34 |  |
ARKO | Arko Corp | 8.528 | 8.200 | 8.380 | 381,100 | 0.190 |  | 2.32 |  |
ARKOW | Arko Corp WT | 1.500 | 1.450 | 1.490 | 8,300 | 0.000 |  | 0.01 |  |
ARKR | Ark Restaurants Cp | 16.95 | 16.34 | 16.36 | 4,900 | -0.79 |  | 4.61 |  |
ARLP | Alliance Resource Pt | 19.40 | 18.35 | 18.92 | 255,400 | -0.05 |  | 0.26 |  |
AROW | Arrow Financial Corp | 31.71 | 31.11 | 31.57 | 20,200 | 0.30 |  | 0.96 |  |
ARQQ | Arqit Quantum Inc | 7.750 | 6.220 | 6.430 | 170,300 | -0.640 |  | 9.05 |  |
ARQQW | Arqit Quantum Inc WT | 1.370 | 1.100 | 1.160 | 63,300 | -0.170 |  | 12.81 |  |
ARQT | Arcutis Biotherapeutics Inc | 20.83 | 19.76 | 20.66 | 316,600 | 0.81 |  | 4.08 |  |
ARRW | Arrowroot Acquisition Corp Cl A | 10.300 | 9.765 | 9.770 | 900 | -0.005 |  | 0.05 |  |
ARRWU | Arrowroot Acquisition Corp | 9.810 | 9.795 | 9.800 | 4,200 | -0.010 |  | 0.10 |  |
ARRWW | Arrowroot Acquisition Corp WT | 0.1970 | 0.1002 | 0.1970 | 5,100 | 0.0969 |  | 96.80 |  |
ARRY | Array Technologies Inc | 9.600 | 8.675 | 9.070 | 5,356,100 | 0.060 |  | 0.67 |  |
ARTA | Artisan Acquisition Corp Cl A | 10.31 | 9.78 | 10.05 | 114,300 | 0.09 |  | 0.90 |  |
ARTAU | Artisan Acquisition Corp Units | 10.48 | 10.04 | 10.15 | 1,200 | 0.11 |  | 1.10 |  |
ARTAW | Artisan Acquisition Corp WT | 0.4001 | 0.3900 | 0.3900 | 25,400 | 0.0300 |  | 8.33 |  |
ARTE | Artemis Strategic Investment Corp Cl A | 10.000 | 9.975 | 10.000 | 1,600 | 0.000 |  | 0.00 |  |
ARTEU | Artemis Strategic Investment Corp | 10.000 | 9.970 | 9.990 | 21,800 | -0.010 |  | 0.10 |  |
ARTEW | Artemis Strategic Investment Corp WT | 0.1605 | 0.1605 | 0.1605 | 300 | 0.0000 |  | 0.00 |  |
ARTL | Artelo Biosciences Inc | 0.3600 | 0.3303 | 0.3308 | 228,600 | 0.0008 |  | 0.24 |  |
ARTLW | Artelo Biosciences Inc WT | 0.0999 | 0.0995 | 0.0999 | 2,000 | 0.0369 |  | 58.57 |  |
ARTNA | Artesian Res Cp A | 47.77 | 46.72 | 47.07 | 31,700 | -0.59 |  | 1.24 |  |
ARTW | Art S Way MFG Company | 2.526 | 2.300 | 2.350 | 15,900 | -0.070 |  | 2.89 |  |
ARVL | Arrival | 2.000 | 1.770 | 1.870 | 4,433,600 | -0.040 |  | 2.09 |  |
ARVN | Arvinas Inc | 45.72 | 42.19 | 44.64 | 304,700 | 0.57 |  | 1.29 |  |
ARVR | FT Indxx Metaverse ETF | 27.58 | 27.58 | 27.58 | 0 | 0.24 |  | 0.87 |  |
ARWR | Arrowhead Pharma | 36.64 | 33.90 | 36.21 | 735,500 | 1.06 |  | 3.02 |  |
ARYD | Arya Sciences Acquisition Corp IV Cl A | 9.780 | 9.780 | 9.780 | 200 | 0.000 |  | 0.00 |  |
ARYE | Arya Sciences Acquisition Corp V Cl A | 9.680 | 9.680 | 9.680 | 300 | -0.010 |  | 0.10 |  |
ASAX | Astrea Acquisition Corp Cl A | 9.780 | 9.780 | 9.780 | 1,600 | -0.010 |  | 0.10 |  |
ASAXU | Astrea Acquisition Corp | 9.840 | 9.805 | 9.805 | 1,000 | -0.035 |  | 0.36 |  |
ASAXW | Astrea Acquisition Corp WT | 0.0801 | 0.0501 | 0.0670 | 6,600 | -0.0131 |  | 16.35 |  |
ASCA | A Spac I Acquisition Corp Cl A | 9.890 | 9.890 | 9.890 | 3,800 | 0.000 |  | 0.00 |  |
ASCAR | A Spac I Acquisition Corp Right | 0.1500 | 0.1200 | 0.1500 | 4,000 | -0.0500 |  | 25.00 |  |
ASCAU | A Spac I Acquisition Corp Units | 10.11 | 10.11 | 10.11 | 100 | 0.14 |  | 1.40 |  |
ASCAW | A Spac I Acquisition Corp WT | 0.1497 | 0.1000 | 0.1000 | 200 | -0.0243 |  | 19.55 |  |
ASCBU | A Spac II Acquisition Corp | 9.910 | 9.910 | 9.910 | 300 | -0.010 |  | 0.10 |  |
ASET | Flexshares Real Assets Allocation Index | 32.58 | 32.07 | 32.47 | 3,400 | 0.15 |  | 0.47 |  |
ASLE | Aersale Corp | 13.81 | 13.41 | 13.59 | 57,800 | 0.02 |  | 0.15 |  |
ASLN | Aslan Pharmaceuticals Ltd ADR | 0.4980 | 0.4300 | 0.4470 | 99,000 | -0.0065 |  | 1.43 |  |
ASMB | Assembly Biosciences | 1.690 | 1.565 | 1.650 | 491,300 | 0.020 |  | 1.23 |  |
ASML | Asml Holdings NY Reg ADR | 542.4 | 514.2 | 532.8 | 1,205,700 | 6.8 |  | 1.30 |  |
ASND | Ascendis Pharma ADR | 95.63 | 90.02 | 95.40 | 420,500 | 4.27 |  | 4.69 |  |
ASNS | Actelis Networks Inc | 1.660 | 1.435 | 1.510 | 465,800 | -0.080 |  | 5.03 |  |
ASO | Academy Sports and Outdoors Inc | 31.93 | 29.53 | 30.83 | 3,495,300 | -0.72 |  | 2.28 |  |
ASPA | Abri Spac I Inc | 9.920 | 9.920 | 9.920 | 200 | -0.030 |  | 0.30 |  |
ASPAU | Abri Spac I Inc | 10.10 | 10.01 | 10.01 | 900 | -0.28 |  | 2.68 |  |
ASPAW | Abri Spac I Inc WT | 0.2925 | 0.2480 | 0.2658 | 3,500 | -0.0441 |  | 14.23 |  |
ASPC | Alpha Capital Acquisition Co. | 9.860 | 9.840 | 9.840 | 28,500 | -0.030 |  | 0.30 |  |
ASPCU | Alpha Capital Acquisition Company | 10.22 | 9.96 | 10.21 | 7,000 | 0.10 |  | 0.94 |  |
ASPCW | Alpha Capital Acquisition Company WT | 0.4651 | 0.3430 | 0.3999 | 7,900 | -0.0001 |  | 0.03 |  |
ASPS | Altisource Portfolio | 11.27 | 10.00 | 10.66 | 98,600 | 0.76 |  | 7.68 |  |
ASPU | Aspen Group Inc | 0.9880 | 0.8839 | 0.9419 | 35,200 | 0.0119 |  | 1.28 |  |
ASRT | Assertio Therapeutics Inc | 3.218 | 2.980 | 3.150 | 1,051,500 | 0.020 |  | 0.64 |  |
ASRV | Ameriserv Financial | 4.020 | 3.960 | 3.980 | 13,600 | -0.020 |  | 0.50 |  |
ASTC | Astrotech Corp | 0.5450 | 0.5001 | 0.5042 | 83,500 | -0.0355 |  | 6.58 |  |
ASTE | Astec Inds Inc | 45.20 | 43.19 | 44.30 | 145,800 | -0.72 |  | 1.60 |  |
ASTL | Algoma Steel Group Inc | 9.420 | 8.715 | 8.890 | 1,306,300 | -0.420 |  | 4.51 |  |
ASTLW | Algoma Steel Group Inc WT | 2.255 | 2.000 | 2.040 | 55,400 | -0.110 |  | 5.12 |  |
ASTR | Astra Space Inc Cl. A | 2.750 | 2.521 | 2.610 | 2,435,800 | -0.070 |  | 2.61 |  |
ASTS | Ast Spacemobile Inc | 7.750 | 7.090 | 7.730 | 1,171,900 | 0.620 |  | 8.72 |  |
ASTSW | Ast Spacemobile Inc WT | 2.570 | 2.330 | 2.560 | 17,200 | 0.300 |  | 13.27 |  |
ASUR | Asure Software | 6.150 | 5.970 | 6.130 | 10,500 | 0.090 |  | 1.49 |  |
ASYS | Amtech Systems Inc | 8.560 | 7.750 | 8.050 | 40,800 | -0.490 |  | 5.74 |  |
ATAI | Atai Life Sciences N.V. | 4.090 | 3.835 | 4.000 | 648,500 | 0.030 |  | 0.76 |  |
ATAK | Aurora Technology Acquisition Corp Cl A | 9.890 | 9.860 | 9.880 | 251,800 | 0.020 |  | 0.20 |  |
ATAKR | Aurora Technology Acquisition Corp | 0.1419 | 0.0854 | 0.0900 | 100,300 | 0.0148 |  | 19.68 |  |
ATAKU | Aurora Technology Acquisition Corp | 10.02 | 10.02 | 10.02 | 800 | 0.03 |  | 0.30 |  |
ATAKW | Aurora Technology Acquisition Corp WT | 0.0510 | 0.0440 | 0.0450 | 64,700 | -0.0050 |  | 10.00 |  |
ATAX | Amer First Mf Inv | 17.87 | 17.36 | 17.75 | 57,100 | 0.31 |  | 1.78 |  |
ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.42 | 25.30 | 25.42 | 1,100 | 0.35 |  | 1.40 |  |
ATCX | Atlas Technical Consultants Inc | 8.540 | 8.050 | 8.340 | 94,300 | -0.090 |  | 1.07 |  |
ATEC | Alphatec Holdings | 8.570 | 7.570 | 7.760 | 1,311,200 | -0.450 |  | 5.48 |  |
ATER | Aterian Inc | 3.420 | 2.990 | 3.130 | 5,426,200 | -0.220 |  | 6.57 |  |
ATEX | Pdvwireless | 49.00 | 45.42 | 47.50 | 137,800 | 0.42 |  | 0.89 |  |
ATHA | Athira Pharma Inc | 8.930 | 8.380 | 8.930 | 308,100 | 0.680 |  | 8.24 |  |
ATHE | Alterity Therapeutics Ltd ADR | 0.6875 | 0.6298 | 0.6422 | 65,100 | -0.0448 |  | 6.52 |  |
ATHX | Athersys Inc | 0.3400 | 0.2500 | 0.2606 | 45,922,600 | -0.4957 |  | 65.54 |  |
ATIF | Atif Holdings Ltd | 2.300 | 2.300 | 2.300 | 800 | 0.030 |  | 1.32 |  |
ATLC | Atlanticus Holdings Cp | 35.41 | 33.65 | 35.16 | 60,700 | 0.52 |  | 1.50 |  |
ATLCL | Atlanticus Holdings Corp 6.125% | 24.05 | 23.68 | 24.05 | 1,100 | 0.37 |  | 1.56 |  |
ATLCP | Atlanticus Holdings Corp 7.625% Series B | 24.20 | 23.98 | 24.17 | 6,700 | -0.11 |  | 0.46 |  |
ATLO | Ames Natl Corp | 23.29 | 22.72 | 22.72 | 37,900 | -0.16 |  | 0.70 |  |
ATNF | 180 Life Sciences Corp | 1.410 | 1.220 | 1.270 | 147,000 | -0.090 |  | 6.62 |  |
ATNFW | 180 Life Sciences Corp WT | 0.3000 | 0.2700 | 0.2700 | 13,200 | -0.0101 |  | 3.61 |  |
ATNI | Atn International | 41.44 | 40.32 | 41.17 | 201,700 | -0.07 |  | 0.17 |  |
ATNX | Athenex Inc | 0.5200 | 0.4600 | 0.4834 | 638,600 | -0.0107 |  | 2.17 |  |
ATOM | Atomera Inc | 12.88 | 11.68 | 12.39 | 220,900 | 0.20 |  | 1.64 |  |
ATOS | Atossa Therapeutics Inc | 0.9852 | 0.9223 | 0.9594 | 1,120,600 | 0.0024 |  | 0.25 |  |
ATRA | Atara Biotherap | 5.290 | 4.700 | 5.160 | 1,480,700 | 0.000 |  | 0.00 |  |
ATRC | Atricure Inc | 43.82 | 41.83 | 43.67 | 278,100 | 1.28 |  | 3.02 |  |
ATRI | Atrion Corp | 622.2 | 603.5 | 622.2 | 6,900 | 2.1 |  | 0.34 |  |
ATRO | Astronics Cp | 10.88 | 9.91 | 10.15 | 96,000 | -0.36 |  | 3.43 |  |
ATRS | Antares Pharma | 5.590 | 5.580 | 5.590 | 1,763,400 | 0.010 |  | 0.18 |  |
ATSG | Air Transport | 29.99 | 28.53 | 28.99 | 578,300 | -0.43 |  | 1.46 |  |
ATSPU | Archimedes Tech Spac Partners Co. | 10.000 | 7.590 | 8.100 | 21,000 | -1.760 |  | 17.85 |  |
ATSPW | Archimedes Tech Spac Partners Co. WT | 0.7003 | 0.6800 | 0.6893 | 89,600 | 0.0093 |  | 1.37 |  |
ATVC | Tribe Capital Growth Corp I Cl A | 9.770 | 9.770 | 9.770 | 100 | 0.000 |  | 0.00 |  |
ATVCU | Tribe Capital Growth Corp I Units | 9.830 | 9.800 | 9.820 | 3,200 | 0.020 |  | 0.20 |  |
ATVCW | Tribe Capital Growth Corp I WT | 0.3580 | 0.2600 | 0.2600 | 3,600 | -0.0200 |  | 7.14 |  |
ATVI | Activision Blizzard | 78.21 | 77.01 | 77.40 | 4,896,100 | -0.34 |  | 0.44 |  |
ATXI | Avenue Therapeutics Inc | 0.3299 | 0.2900 | 0.2910 | 90,700 | -0.0191 |  | 6.16 |  |
ATXS | Astri Therapeutics Inc | 3.960 | 3.360 | 3.380 | 23,900 | -0.420 |  | 11.05 |  |
ATY | Acuityads Holdings | 2.710 | 2.360 | 2.470 | 94,100 | -0.220 |  | 8.18 |  |
AUB | Atlantic Union Bancshares Corp | 34.27 | 33.20 | 34.07 | 256,700 | 0.40 |  | 1.19 |  |
AUBAP | Atlantic Union Bankshares Corp | 25.65 | 24.80 | 25.10 | 9,200 | 0.03 |  | 0.12 |  |
AUBN | Auburn Natl Bncp | 30.20 | 29.03 | 29.03 | 5,900 | -0.03 |  | 0.10 |  |
AUDC | Audiocodes Ltd | 21.80 | 20.79 | 21.14 | 101,000 | -0.39 |  | 1.81 |  |
AUGX | Augmedix Inc | 2.390 | 2.110 | 2.390 | 23,200 | 0.030 |  | 1.27 |  |
AUID | Ipsidy Inc | 3.200 | 2.950 | 2.960 | 77,800 | -0.080 |  | 2.63 |  |
AUPH | Aurinia Pharm Ord | 12.12 | 11.15 | 12.05 | 2,310,500 | 0.40 |  | 3.43 |  |
AUR | Aurora Innovation Inc | 3.850 | 3.615 | 3.760 | 3,069,300 | -0.010 |  | 0.27 |  |
AURA | Aura Biosciences Inc | 18.16 | 16.07 | 17.02 | 89,600 | -0.64 |  | 3.62 |  |
AURC | Aurora Acquisition Corp Cl A | 9.800 | 9.800 | 9.800 | 100 | -0.010 |  | 0.10 |  |
AURCU | Aurora Acquisition Corp | 9.860 | 9.850 | 9.860 | 2,600 | -0.040 |  | 0.40 |  |
AURCW | Aurora Acquisition Corp WT | 0.3100 | 0.1420 | 0.2454 | 10,900 | -0.0906 |  | 26.96 |  |
AUROW | Aurora Innovation Inc WT | 0.8300 | 0.8300 | 0.8300 | 1,200 | -0.0198 |  | 2.33 |  |
AUTL | Autolus Therapeutics Plc ADR | 2.860 | 2.680 | 2.740 | 109,400 | -0.060 |  | 2.14 |  |
AUTO | Autoweb Inc | 0.6500 | 0.5500 | 0.6210 | 837,600 | 0.0479 |  | 8.36 |  |
AUUD | Auddia Inc | 1.0099 | 0.8501 | 0.9000 | 157,500 | -0.0293 |  | 3.15 |  |
AUUDW | Auddia Inc WT | 0.4451 | 0.4450 | 0.4451 | 3,600 | -0.0249 |  | 5.30 |  |
AUVI | Applied Uv Inc | 1.380 | 1.240 | 1.270 | 482,300 | -0.080 |  | 5.93 |  |
AUVIP | Applied Uv Inc | 25.05 | 24.90 | 25.00 | 1,400 | 0.01 |  | 0.04 |  |
AVAC | Avalon Acquisition Inc Cl A | 9.940 | 9.940 | 9.940 | 1,000 | 0.000 |  | 0.00 |  |
AVACU | Avalon Acquisition Inc Units | 10.05 | 10.05 | 10.05 | 5,000 | -0.02 |  | 0.20 |  |
AVACW | Avalon Acquisition Inc WT | 0.1380 | 0.1380 | 0.1380 | 1,200 | 0.0280 |  | 25.45 |  |
AVAH | Aveanna Healthcare Holdings Inc | 3.050 | 2.810 | 2.880 | 509,200 | -0.050 |  | 1.71 |  |
AVAV | Aerovironment Inc | 90.00 | 82.63 | 84.54 | 267,800 | -0.81 |  | 0.95 |  |
AVCO | Avalon Globocare | 0.5000 | 0.4200 | 0.4620 | 198,400 | 0.0180 |  | 4.05 |  |
AVCT | American Virtual Cloud Tech Inc | 0.4297 | 0.3660 | 0.3806 | 2,038,100 | -0.0280 |  | 6.85 |  |
AVCTW | American Virtual Cloud Tech Inc WT | 0.0838 | 0.0660 | 0.0746 | 7,500 | 0.0094 |  | 14.42 |  |
AVDL | Avadel Pharmaceuticals Plc ADR | 4.140 | 3.770 | 3.840 | 469,800 | -0.210 |  | 5.19 |  |
AVDX | Avidxchange Holdings Inc | 8.480 | 8.000 | 8.400 | 1,671,500 | 0.110 |  | 1.33 |  |
AVEO | Aveo Pharmaceuticals | 4.190 | 3.963 | 4.010 | 92,800 | -0.150 |  | 3.61 |  |
AVGO | Broadcom Ltd | 555.0 | 512.4 | 543.2 | 4,028,100 | -3.0 |  | 0.55 |  |
AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser | 1,742 | 1,650 | 1,650 | 2,500 | -86 |  | 4.94 |  |
AVGR | Avinger Inc | 2.170 | 1.830 | 1.920 | 90,100 | -0.070 |  | 3.52 |  |
AVHI | Achari Ventures Holdings Corp I | 9.960 | 9.960 | 9.960 | 3,300 | 0.000 |  | 0.00 |  |
AVHIU | Achari Ventures Holdings Corp I | 10.27 | 10.27 | 10.27 | 200 | 0.22 |  | 2.14 |  |
AVHIW | Achari Ventures Holdings Corp I WT | 0.1899 | 0.1899 | 0.1899 | 1,200 | -0.0300 |  | 13.64 |  |
AVID | Avid Tech Inc | 27.06 | 25.80 | 26.73 | 520,400 | 0.57 |  | 2.18 |  |
AVIR | Atea Pharmaceuticals Inc | 7.530 | 7.180 | 7.490 | 608,700 | 0.240 |  | 3.31 |  |
AVNW | Aviat Networks Inc | 29.80 | 28.80 | 29.74 | 98,200 | 1.01 |  | 3.52 |  |
AVO | Mission Produce Inc | 13.11 | 12.68 | 12.91 | 84,100 | -0.03 |  | 0.23 |  |
AVPT | Avepoint Inc Cl A | 5.325 | 5.130 | 5.280 | 1,062,200 | 0.200 |  | 3.94 |  |
AVPTW | Avepoint Inc WT | 0.9300 | 0.8601 | 0.9300 | 57,700 | 0.0699 |  | 8.13 |  |
AVRO | Avrobio Inc | 0.8460 | 0.7617 | 0.7910 | 202,600 | 0.0200 |  | 2.59 |  |
AVT | Avnet Inc | 47.11 | 45.39 | 46.30 | 1,330,000 | -0.27 |  | 0.58 |  |
AVTE | Aerovate Therapeutics Inc | 13.25 | 12.70 | 13.16 | 21,300 | 0.39 |  | 3.05 |  |
AVTX | Cerecor Inc | 0.3456 | 0.3000 | 0.3249 | 482,700 | 0.0049 |  | 1.53 |  |
AVXL | Anavex Lf SC | 9.660 | 8.939 | 9.620 | 857,800 | 0.350 |  | 3.78 |  |
AWH | Aspira Womans Health Inc | 0.5900 | 0.4906 | 0.5574 | 492,800 | 0.0073 |  | 1.33 |  |
AWRE | Aware Inc | 2.740 | 2.621 | 2.640 | 10,900 | -0.100 |  | 3.65 |  |
AXDX | Accelerate Diagnosti | 0.5956 | 0.5020 | 0.5437 | 654,800 | -0.0174 |  | 3.10 |  |
AXGN | Axogen Inc | 10.060 | 9.480 | 10.000 | 294,400 | 0.480 |  | 5.04 |  |
AXLA | Axcella Health Inc | 1.770 | 1.710 | 1.740 | 15,000 | 0.040 |  | 2.35 |  |
AXNX | Axonics Inc | 50.56 | 47.72 | 49.94 | 424,100 | 0.63 |  | 1.28 |  |
AXON | Axon Enterprise Inc | 101.31 | 96.82 | 99.40 | 412,600 | 0.82 |  | 0.83 |  |
AXSM | Axsome Thera | 33.26 | 29.90 | 31.65 | 839,900 | 0.14 |  | 0.44 |  |
AXTI | Axt Inc | 5.440 | 5.013 | 5.200 | 171,000 | -0.050 |  | 0.95 |  |
AY | Atlantica Yield Plc | 33.42 | 32.58 | 33.02 | 448,400 | -0.12 |  | 0.36 |  |
AYLA | Ayala Pharmaceuticals Inc | 2.220 | 1.970 | 2.100 | 9,100 | -0.100 |  | 4.55 |  |
AYRO | Ayro Inc | 1.0200 | 0.9410 | 0.9807 | 230,200 | -0.0393 |  | 3.85 |  |
AYTU | Aytu Biopharma Inc | 0.5694 | 0.5250 | 0.5622 | 136,700 | 0.0222 |  | 4.11 |  |
AZ | A2Z Smart Technologies Corp | 4.100 | 3.800 | 4.090 | 23,700 | 0.210 |  | 5.41 |  |
AZN | Astrazeneca Plc ADR | 66.36 | 64.98 | 66.21 | 7,169,300 | 1.67 |  | 2.59 |  |
AZPN | Aspen Technology Inc | 194.9 | 186.9 | 194.0 | 503,600 | 7.0 |  | 3.75 |  |
AZTA | Azenta Inc | 72.06 | 67.19 | 69.62 | 639,600 | -0.64 |  | 0.91 |  |
AZYO | Aziyo Biologics Inc Cl A | 6.610 | 6.200 | 6.200 | 7,100 | -0.350 |  | 5.34 |  |