| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACBU | Artius II Acquisition Inc Units | 10.06 | 10.04 | 10.06 | 110,200 | 0.00 |  | 0.00 |   |
| AACG | Ata Creativity Global ADR | 0.9800 | 0.9088 | 0.9799 | 41,400 | 0.0611 |  | 6.65 | |
| AADI | Aadi Biosciences Inc | 2.190 | 2.015 | 2.050 | 79,100 | -0.050 |  | 2.38 | |
| AADR | Advisorshares Dorsey Wright ETF | 77.15 | 76.21 | 77.15 | 3,100 | 0.11 | | 0.14 | |
| AAL | American Airlines Gp | 11.41 | 10.97 | 11.39 | 46,970,000 | 0.13 | | 1.15 | |
| AAME | Atlantic Amer Corp | 1.450 | 1.310 | 1.370 | 17,300 | -0.070 | | 4.86 | |
| AAOI | Applied Optoelect | 20.78 | 19.65 | 20.43 | 3,263,800 | -0.65 | | 3.08 | |
| AAON | Aaon Inc | 80.76 | 77.29 | 79.65 | 1,559,400 | 0.23 | | 0.29 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 24.91 | 23.24 | 24.76 | 129,200 | 0.89 | | 3.73 | |
| AAPD | Aapl Bear -1X ETF Direxion | 18.05 | 17.43 | 17.48 | 1,546,900 | -0.31 | | 1.74 | |
| AAPG | Ascentage Pharma Group Intl ADR | 19.01 | 18.60 | 18.70 | 19,800 | -0.70 | | 3.61 | |
| AAPL | Apple Inc | 218.8 | 211.3 | 218.3 | 94,127,700 | 4.2 | | 1.95 | |
| AAPU | Aapl Bull 2X ETF Direxion | 27.59 | 25.71 | 27.46 | 685,900 | 1.00 | | 3.78 | |
| AARD | Aardvark Therapeutics Inc | 10.100 | 9.300 | 9.910 | 263,400 | 0.730 | | 7.95 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 24.75 | 24.56 | 24.75 | 1,200 | -0.11 | | 0.45 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 75.86 | 75.41 | 75.77 | 552,700 | -0.31 | | 0.41 | |
| ABAT | American Battery Technology Co. | 1.090 | 1.010 | 1.030 | 639,200 | -0.010 | | 0.96 | |
| ABCL | Abcellera Biologics Inc | 2.470 | 2.320 | 2.440 | 3,752,400 | 0.060 | | 2.52 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 27.78 | 27.58 | 27.76 | 4,000 | -0.17 | | 0.60 | |
| ABEO | Abeona Therapeutics | 5.350 | 5.085 | 5.150 | 571,200 | 0.010 | | 0.19 | |
| ABL | Abacus Global Management Inc | 7.787 | 7.290 | 7.640 | 1,156,200 | 0.220 | | 2.96 | |
| ABLLL | Abacus Life Inc 9.875% | 25.95 | 25.45 | 25.60 | 20,800 | -0.07 | | 0.27 | |
| ABLLW | Abacus Life Inc WT | 1.540 | 1.430 | 1.540 | 1,200 | 0.040 | | 2.67 | |
| ABLV | Able View Global Inc Cl B | 1.130 | 0.980 | 1.072 | 12,500 | 0.032 | | 3.06 | |
| ABLVW | Able View Global Inc WT | 0.0220 | 0.0220 | 0.0220 | 100 | 0.0020 | | 10.00 | |
| ABNB | Airbnb Inc Cl A | 129.3 | 123.3 | 128.8 | 8,704,600 | 2.7 | | 2.10 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.230 | 1.130 | 1.200 | 294,600 | 0.020 | | 1.69 | |
| ABP | Abpro Holdings Inc | 0.5065 | 0.4240 | 0.4564 | 137,600 | -0.0036 | | 0.78 | |
| ABPWW | Abpro Holdings Inc WT | 0.0310 | 0.0300 | 0.0301 | 4,000 | 0.0001 | | 0.33 | |
| ABSI | Absci Corp | 3.110 | 2.950 | 3.010 | 3,208,900 | -0.030 | | 0.99 | |
| ABTS | Abits Group Inc | 3.546 | 3.500 | 3.510 | 9,000 | -0.280 | | 7.39 | |
| ABUS | Arbutus Biopharma Corp | 3.340 | 3.260 | 3.280 | 1,840,300 | -0.030 | | 0.91 | |
| ABVC | Abvc Biopharma Inc | 0.6900 | 0.6491 | 0.6900 | 48,000 | 0.0250 | | 3.76 | |
| ABVE | Above Food Ingredients Inc | 0.4900 | 0.4200 | 0.4201 | 318,300 | -0.0209 | | 4.74 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0280 | 0.0222 | 0.0222 | 1,100 | -0.0060 | | 21.28 | |
| ABVX | Abivax Sa ADR | 7.761 | 6.940 | 7.380 | 175,800 | 0.320 | | 4.53 | |
| ACAD | Acadia Pharmaceutica | 17.31 | 16.67 | 16.79 | 4,036,400 | -0.39 | | 2.27 | |
| ACB | Aurora Cannabis Inc | 4.568 | 4.390 | 4.460 | 1,082,400 | -0.110 | | 2.41 | |
| ACCD | Accolade Inc | 7.010 | 6.980 | 7.010 | 1,322,500 | 0.020 | | 0.29 | |
| ACDC | Profrac Holding Corp. Cl A | 7.800 | 7.525 | 7.670 | 590,100 | -0.060 | | 0.78 | |
| ACET | Adicet Bio Inc | 0.7900 | 0.7407 | 0.7661 | 186,700 | 0.0018 | | 0.24 | |
| ACGL | Arch Capital Grp Ltd | 93.03 | 91.60 | 91.98 | 3,427,300 | -0.47 | | 0.51 | |
| ACGLN | Arch Capital Group Ltd | 17.85 | 17.68 | 17.69 | 84,200 | -0.13 | | 0.73 | |
| ACGLO | Arch Capital Group Ltd ADR | 21.29 | 21.17 | 21.19 | 12,600 | -0.08 | | 0.38 | |
| ACHC | Acadia Healthcr Company | 29.04 | 28.32 | 28.69 | 1,895,900 | -0.32 | | 1.10 | |
| ACHL | Achilles Therapeutics Plc | 1.500 | 1.445 | 1.480 | 1,204,100 | 0.010 | | 0.68 | |
| ACHV | Achieve Life Sciences Inc | 2.910 | 2.701 | 2.810 | 207,600 | 0.060 | | 2.18 | |
| ACIC | American Coastal Insurance Corp | 12.02 | 11.81 | 11.93 | 220,700 | -0.06 | | 0.50 | |
| ACIU | AC Immune S.A. | 2.200 | 2.070 | 2.100 | 177,700 | -0.060 | | 2.78 | |
| ACIW | Aci Worldwide Inc | 53.36 | 52.20 | 53.05 | 1,260,000 | -0.45 | | 0.84 | |
| ACLS | Axcelis Tech Inc | 56.92 | 54.56 | 55.90 | 1,531,800 | -0.82 | | 1.45 | |
| ACLX | Arcellx Inc | 71.28 | 68.56 | 69.33 | 1,210,900 | -2.06 | | 2.89 | |
| ACMR | Acm Research Inc | 27.24 | 26.62 | 26.87 | 1,493,500 | -0.63 | | 2.29 | |
| ACNB | Acnb Corp | 42.75 | 41.39 | 42.01 | 190,100 | 0.76 | | 1.84 | |
| ACNT | Ascent Industries Co. | 12.87 | 12.49 | 12.63 | 68,800 | -0.27 | | 2.09 | |
| ACOG | Alpha Cognition Inc | 5.680 | 5.240 | 5.370 | 63,800 | -0.180 | | 3.24 | |
| ACON | Aclarion Inc | 0.7790 | 0.7340 | 0.7500 | 1,605,300 | -0.0500 | | 6.25 | |
| ACONW | Aclarion Inc WT | 0.0469 | 0.0400 | 0.0464 | 2,300 | -0.0011 | | 2.32 | |
| ACRS | Aclaris Therapts | 1.620 | 1.550 | 1.600 | 2,615,000 | 0.030 | | 1.91 | |
| ACRV | Acrivon Therapeutics Inc | 5.400 | 5.000 | 5.360 | 64,700 | 0.220 | | 4.28 | |
| ACT | Enact Holdings Inc | 34.25 | 33.46 | 33.72 | 365,300 | -0.25 | | 0.74 | |
| ACTG | Acacia Res-Acacia | 3.440 | 3.370 | 3.420 | 458,300 | -0.030 | | 0.87 | |
| ACTU | Actuate Therapeutics Inc | 6.880 | 6.600 | 6.750 | 17,700 | -0.240 | | 3.43 | |
| ACVA | Acv Auctions Inc Cl A | 15.80 | 15.08 | 15.31 | 4,988,100 | -0.38 | | 2.42 | |
| ACWI | ACWI Ishares MSCI ETF | 118.1 | 117.0 | 118.0 | 1,582,900 | -0.3 | | 0.21 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 56.75 | 56.44 | 56.65 | 971,600 | -0.33 | | 0.58 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.4300 | 0.4158 | 0.4234 | 97,800 | 0.0044 | | 1.05 | |
| ADAG | Adagene Inc ADR | 1.830 | 1.680 | 1.685 | 79,500 | -0.095 | | 5.34 | |
| ADAP | Adaptimmune Ther ADR | 0.3100 | 0.2798 | 0.2908 | 5,031,800 | 0.0108 | | 3.86 | |
| ADBE | Adobe Systems Inc | 389.9 | 382.5 | 387.3 | 7,607,200 | -2.4 | | 0.60 | |
| ADD | Color Star Tech Ltd | 0.9699 | 0.8423 | 0.9099 | 263,200 | -0.0101 | | 1.10 | |
| ADEA | Adeia Inc | 13.83 | 13.46 | 13.64 | 2,944,000 | -0.17 | | 1.23 | |
| ADGM | Adagio Medical Holdings Inc | 0.9139 | 0.8022 | 0.8650 | 44,400 | 0.0050 | | 0.58 | |
| ADI | Analog Devices | 205.3 | 201.3 | 204.4 | 5,070,400 | -1.5 | | 0.73 | |
| ADIL | Adial Pharmaceuticals Inc | 0.7400 | 0.6945 | 0.7380 | 68,600 | 0.0190 | | 2.64 | |
| ADMA | Adma Biologics | 19.82 | 19.17 | 19.80 | 8,552,200 | 0.15 | | 0.76 | |
| ADN | Advent Technologies Hldg Inc | 5.290 | 4.900 | 5.290 | 6,900 | -0.050 | | 0.94 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0140 | 0.0108 | 0.0140 | 2,800 | 0.0006 | | 4.48 | |
| ADP | Automatic Data Processing | 295.7 | 292.7 | 295.3 | 3,951,100 | -2.2 | | 0.74 | |
| ADPT | Adaptive Biotechnologies Corp | 8.660 | 7.800 | 8.400 | 2,855,200 | 0.650 | | 8.39 | |
| ADSE | Ads-Tec Energy Plc | 14.46 | 13.49 | 14.03 | 243,000 | 0.24 | | 1.74 | |
| ADSEW | Ads-Tec Energy Plc WT | 2.836 | 2.380 | 2.836 | 7,500 | 0.266 | | 10.37 | |
| ADSK | Autodesk Inc | 268.4 | 262.5 | 267.3 | 2,014,300 | -0.6 | | 0.21 | |
| ADTN | Adtran Holdings Inc | 9.355 | 8.760 | 9.210 | 1,902,500 | 0.170 | | 1.88 | |
| ADTX | Aditxt Inc | 10.156 | 9.010 | 9.630 | 1,017,100 | -1.060 | | 9.92 | |
| ADUR | Aduro Clean Technologies Inc | 5.400 | 5.150 | 5.310 | 26,000 | -0.040 | | 0.75 | |
| ADUS | Addus Homecare Corp | 91.80 | 88.96 | 89.83 | 434,800 | -1.07 | | 1.18 | |
| ADV | Advantage Solutions Inc | 1.805 | 1.660 | 1.760 | 2,423,500 | 0.100 | | 6.02 | |
| ADVB | Advanced Biomed Inc | 3.850 | 3.690 | 3.840 | 61,700 | 0.160 | | 4.35 | |
| ADVM | Adverum Biotechnologies Inc | 5.724 | 5.090 | 5.100 | 179,700 | -0.500 | | 8.93 | |
| ADVWW | Advantage Solutions Inc WT | 0.0124 | 0.0100 | 0.0121 | 3,200 | 0.0002 | | 1.68 | |
| ADXN | Addex Therapeutics Ltd ADR | 7.930 | 7.540 | 7.600 | 3,800 | -0.060 | | 0.78 | |
| AEHL | Antelope Enterprise Hldg Ltd | 0.1120 | 0.1074 | 0.1096 | 453,000 | -0.0004 | | 0.36 | |
| AEHR | Aehr Test Systems | 8.985 | 8.690 | 8.900 | 671,700 | -0.060 | | 0.67 | |
| AEI | Alset Inc | 0.8810 | 0.8400 | 0.8453 | 35,000 | -0.0323 | | 3.68 | |
| AEIS | Advanced Energy | 105.7 | 102.1 | 105.3 | 701,300 | -0.6 | | 0.54 | |
| AEMD | Aethlon Medical | 0.4400 | 0.4122 | 0.4300 | 129,800 | 0.0000 | | 0.00 | |
| AENT | Alliance Entertainment Holding Corp | 3.940 | 3.695 | 3.890 | 24,400 | 0.130 | | 3.46 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.2250 | 0.2200 | 0.2250 | 400 | 0.0002 | | 0.09 | |
| AEP | American Electric Power Company | 106.7 | 104.4 | 105.1 | 5,649,200 | -1.1 | | 1.04 | |
| AERT | Aeries Technology Inc | 0.7000 | 0.6001 | 0.7000 | 5,500 | 0.0400 | | 6.06 | |
| AERTW | Aeries Technology Inc WT | 0.0351 | 0.0164 | 0.0280 | 4,600 | 0.0130 | | 86.67 | |
| AEVA | Aeva Technologies Inc | 4.260 | 4.010 | 4.190 | 1,210,400 | 0.000 | | 0.00 | |
| AEVAW | Aeva Technologies Inc WT | 0.0890 | 0.0700 | 0.0774 | 43,000 | -0.0101 | | 11.54 | |
| AEYE | Audioeye Inc | 11.60 | 10.91 | 11.39 | 333,900 | -0.10 | | 0.87 | |
| AFBI | Affinity Bancshares Inc | 18.21 | 17.75 | 18.07 | 20,900 | 0.30 | | 1.69 | |
| AFCG | Advanced Flower Capital Inc | 6.385 | 6.256 | 6.380 | 238,600 | 0.030 | | 0.47 | |
| AFJK | Aimei Health Technology Ltd | 11.00 | 11.00 | 11.00 | 300 | -0.01 | | 0.12 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.3825 | 0.3100 | 0.3500 | 3,000 | 0.0900 | | 34.62 | |
| AFJKU | Aimei Health Technology Ltd | 12.90 | 11.15 | 11.21 | 11,200 | -0.28 | | 2.44 | |
| AFMD | Affimed N.V. | 0.9270 | 0.8720 | 0.8881 | 62,900 | -0.0019 | | 0.21 | |
| AFRI | Forafric Global Plc | 8.530 | 8.360 | 8.440 | 29,200 | -0.060 | | 0.71 | |
| AFRIW | Forafric Global Plc Warrants | 0.7400 | 0.6000 | 0.6900 | 5,900 | 0.0100 | | 1.47 | |
| AFRM | Affirm Holdings Inc Cl A | 50.18 | 46.52 | 49.90 | 5,966,700 | 1.95 | | 4.07 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 26.37 | 26.04 | 26.12 | 600 | -0.17 | | 0.65 | |
| AFYA | Afya Ltd Cl A | 18.07 | 17.58 | 17.93 | 101,900 | -0.06 | | 0.33 | |
| AGAE | Allied Gaming & Entertainment Inc | 1.168 | 1.140 | 1.140 | 18,000 | 0.000 | | 0.00 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 29.72 | 29.53 | 29.70 | 5,200 | -0.13 | | 0.43 | |
| AGEN | Agenus Inc | 1.640 | 1.600 | 1.610 | 733,900 | -0.060 | | 3.59 | |
| AGFY | Agrify Corp | 19.55 | 18.44 | 18.44 | 10,800 | -0.86 | | 4.46 | |
| AGH | Aureus Greenway Holdings Inc | 0.9761 | 0.6600 | 0.7020 | 2,431,200 | -0.3480 | | 33.14 | |
| AGIO | Agios Pharmaceuticals | 32.90 | 31.21 | 31.30 | 1,667,700 | -1.41 | | 4.31 | |
| AGIX | Kraneshares Artificial Intelligence & | 26.04 | 25.38 | 26.01 | 6,700 | 0.18 | | 0.71 | |
| AGMH | Agm Group Holdings Inc Cl A | 0.0739 | 0.0621 | 0.0664 | 37,122,700 | -0.0106 | | 13.77 | |
| AGMI | Themes Silver Miners ETF | 30.82 | 30.75 | 30.76 | 500 | -0.45 | | 1.44 | |
| AGNC | Agnc Investment Corp | 10.31 | 10.16 | 10.17 | 26,068,800 | -0.12 | | 1.17 | |
| AGNCL | Agnc Investment Corp | 25.57 | 25.32 | 25.45 | 6,400 | -0.05 | | 0.20 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 25.36 | 25.33 | 25.35 | 13,600 | -0.02 | | 0.08 | |
| AGNCN | Agnc Investment Corp | 26.29 | 26.18 | 26.28 | 16,300 | 0.05 | | 0.19 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.86 | 25.81 | 25.81 | 16,600 | -0.05 | | 0.19 | |
| AGNCP | Agnc Investment Corp | 25.44 | 25.40 | 25.41 | 13,200 | 0.00 | | 0.00 | |
| AGNG | GX Aging Population ETF | 31.54 | 31.39 | 31.52 | 1,100 | -0.20 | | 0.64 | |
| AGRI | Agriforce Growing Systems Ltd | 1.460 | 1.400 | 1.420 | 9,800 | -0.040 | | 2.74 | |
| AGYS | Agilysys Inc | 74.97 | 73.28 | 73.73 | 388,500 | -1.36 | | 1.81 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.47 | 22.29 | 22.32 | 47,500 | -0.14 | | 0.62 | |
| AHCO | Adapthealth Corp Cl. A | 10.140 | 9.775 | 9.990 | 9,000,200 | -0.020 | | 0.20 | |
| AHG | Akso Health Group ADR | 1.330 | 1.160 | 1.290 | 12,800 | 0.030 | | 2.38 | |
| AIA | Asia 50 Ishares ETF | 75.22 | 74.78 | 75.09 | 18,700 | -0.63 | | 0.83 | |
| AIEV | Thunder Power Holdings Inc | 0.1948 | 0.1801 | 0.1879 | 371,000 | -0.0121 | | 6.05 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.000 | 10.000 | 10.000 | 200 | 0.000 | | 0.00 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2500 | 0.2500 | 0.2500 | 200 | -0.0500 | | 16.67 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.24 | 10.24 | 10.24 | 400 | 0.03 | | 0.29 | |
| AIFF | Firefly Neuroscience Inc | 5.300 | 4.850 | 4.950 | 997,500 | -0.170 | | 3.32 | |
| AIFU | Aix Inc ADR | 0.3387 | 0.3200 | 0.3314 | 314,200 | 0.0111 | | 3.47 | |
| AIHS | Senmiao Technology Ltd | 0.8900 | 0.8601 | 0.8900 | 7,600 | 0.0100 | | 1.14 | |
| AIMAU | Aimfinity Investment Corp I - Unit | 13.30 | 12.09 | 12.29 | 600 | 0.29 | | 2.42 | |
| AIMAW | Aimfinity Investment Corp I - Warrant | 0.0400 | 0.0300 | 0.0397 | 4,800 | 0.0097 | | 32.33 | |
| AIMBU | Aimfinity Investment Corp I - Subunit | 11.90 | 11.90 | 11.90 | 1,000 | -0.35 | | 2.86 | |
| AIMD | Ainos Inc | 0.5701 | 0.5050 | 0.5300 | 149,800 | 0.0099 | | 1.90 | |
| AIMDW | Ainos Inc WT | 0.1945 | 0.1483 | 0.1705 | 5,200 | 0.0405 | | 31.15 | |
| AIOT | Powerfleet Inc | 5.940 | 5.670 | 5.850 | 2,141,500 | 0.030 | | 0.52 | |
| AIP | Arteris Inc | 7.930 | 7.670 | 7.870 | 217,500 | -0.030 | | 0.38 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.24 | 42.36 | 43.20 | 73,400 | 0.19 | | 0.44 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 37.88 | 37.19 | 37.84 | 573,800 | 0.09 | | 0.24 | |
| AIRE | Realpha Tech Corp | 1.390 | 1.280 | 1.330 | 76,100 | -0.010 | | 0.75 | |
| AIRG | Airgain Inc | 4.070 | 3.880 | 3.990 | 22,900 | -0.160 | | 3.86 | |
| AIRJ | Airjoule Technologies Corp | 7.900 | 7.100 | 7.560 | 54,600 | -0.080 | | 1.05 | |
| AIRJW | Montana Technologies Corp WT | 1.160 | 0.950 | 1.090 | 20,800 | 0.010 | | 0.93 | |
| AIRL | Themes Airlines ETF | 28.65 | 28.28 | 28.65 | 600 | -0.19 | | 0.66 | |
| AIRR | Rba American Industrial Renaissance ETF | 69.80 | 68.98 | 69.63 | 301,100 | -0.58 | | 0.83 | |
| AIRS | Airsculpt Technologies Inc | 2.790 | 2.580 | 2.645 | 372,100 | -0.165 | | 5.87 | |
| AIRT | Air T Inc | 17.25 | 17.25 | 17.25 | 1,000 | 0.13 | | 0.76 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.41 | 17.31 | 17.32 | 2,600 | 0.09 | | 0.52 | |
| AISP | Airship Ai Holdings Inc | 4.200 | 4.050 | 4.050 | 672,000 | -0.210 | | 4.93 | |
| AISPW | Airship Ai Holdings Inc WT | 1.130 | 0.930 | 1.100 | 4,300 | 0.050 | | 4.76 | |
| AITR | Ai Transportation Acquisition Corp | 10.95 | 10.95 | 10.95 | 400 | 0.02 | | 0.18 | |
| AITRR | Ai Transportation Acquisition Corp Right | 0.1740 | 0.1740 | 0.1740 | 200 | 0.0000 | | 0.00 | |
| AITRU | Ai Transportation Acquisition Corp | 11.20 | 11.20 | 11.20 | 100 | 0.40 | | 3.70 | |
| AIXI | Xiao-I Corporation ADR | 4.190 | 3.620 | 4.180 | 55,700 | 0.310 | | 8.01 | |
| AKAM | Akamai Technologies | 81.42 | 80.25 | 81.04 | 3,875,400 | -0.51 | | 0.63 | |
| AKAN | Akanda Corp | 1.550 | 1.480 | 1.530 | 9,400 | 0.000 | | 0.00 | |
| AKBA | Akebia Therapeutics | 2.140 | 2.010 | 2.130 | 8,664,300 | 0.090 | | 4.41 | |
| AKRO | Akero Therapeutics Inc | 45.92 | 43.91 | 45.22 | 2,928,500 | 0.56 | | 1.25 | |
| AKTX | Akari Therapeutics ADR | 1.550 | 1.430 | 1.530 | 27,500 | 0.030 | | 2.00 | |
| AKYA | Akoya Biosciences Inc | 1.755 | 1.640 | 1.700 | 179,900 | 0.020 | | 1.19 | |
| ALAB | Astera Labs Inc | 71.19 | 65.50 | 71.10 | 3,655,000 | 2.13 | | 3.09 | |
| ALAR | Alarum Technologies Ltd ADR | 7.361 | 6.500 | 6.940 | 112,500 | 0.330 | | 4.99 | |
| ALBT | Avalon Globocare | 6.490 | 5.800 | 6.290 | 43,900 | -0.110 | | 1.72 | |
| ALCO | Alico Inc | 29.36 | 28.55 | 28.81 | 99,200 | -0.63 | | 2.14 | |
| ALCY | Alchemy Investments Acquisition Corp 1 | 11.30 | 11.23 | 11.30 | 68,600 | 0.08 | | 0.71 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1213 | 0.1104 | 0.1213 | 400 | 0.0113 | | 10.27 | |
| ALDF | Aldel Financial II Inc Cl A | 10.10 | 10.06 | 10.10 | 99,000 | 0.04 | | 0.40 | |
| ALDFU | Aldel Financial II Inc Units | 10.21 | 10.18 | 10.21 | 3,800 | 0.05 | | 0.49 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4488 | 0.2600 | 0.2610 | 9,000 | 0.0010 | | 0.38 | |
| ALDX | Aldeyra Therapeu | 6.780 | 6.520 | 6.580 | 675,300 | -0.140 | | 2.08 | |
| ALEC | Alector Inc | 1.390 | 1.260 | 1.350 | 968,000 | 0.050 | | 3.85 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.28 | 10.28 | 10.28 | 100 | 0.05 | | 0.44 | |
| ALFUU | Centurion Acquisition Corp | 10.26 | 10.26 | 10.26 | 100 | 0.01 | | 0.10 | |
| ALFUW | Centurion Acquisition Corp WT | 0.1400 | 0.1400 | 0.1400 | 250,000 | 0.0000 | | 0.00 | |
| ALGM | Allegro Microsystems Inc | 27.22 | 26.11 | 26.57 | 3,312,300 | -0.27 | | 1.01 | |
| ALGN | Align Technology | 169.5 | 163.2 | 168.6 | 1,881,300 | -0.2 | | 0.12 | |
| ALGS | Aligos Therapeutics Inc | 11.89 | 10.64 | 10.75 | 96,600 | -0.77 | | 6.68 | |
| ALGT | Allegiant Travel Com | 55.00 | 51.55 | 54.96 | 601,800 | 1.93 | | 3.64 | |
| ALHC | Alignment Healthcare Inc | 17.76 | 16.95 | 17.61 | 3,358,500 | 0.43 | | 2.50 | |
| ALKS | Alkermes Plc | 34.73 | 33.70 | 34.60 | 4,662,900 | 0.68 | | 2.00 | |
| ALKT | Alkami Technology Inc | 26.93 | 26.00 | 26.55 | 3,377,000 | 0.28 | | 1.07 | |
| ALLK | Allakos Inc | 0.2527 | 0.2454 | 0.2498 | 389,200 | -0.0002 | | 0.08 | |
| ALLO | Allogene Therapeutics Inc | 1.640 | 1.530 | 1.620 | 10,013,100 | -0.010 | | 0.61 | |
| ALLR | Allarity Therapeutics Inc | 1.0500 | 0.9003 | 0.9900 | 2,473,900 | 0.0300 | | 3.13 | |
| ALLT | Allot Communications | 6.590 | 6.175 | 6.310 | 635,200 | 0.010 | | 0.16 | |
| ALLW | SPDR Bridgewater All Weather ETF | 25.19 | 25.06 | 25.09 | 109,700 | -0.10 | | 0.40 | |
| ALMS | Alumis Inc | 3.899 | 3.180 | 3.750 | 1,028,800 | 0.180 | | 5.04 | |
| ALNT | Allient Inc | 23.82 | 23.25 | 23.81 | 90,400 | -0.06 | | 0.25 | |
| ALNY | Alnylam Pharmaceuticals | 289.4 | 261.0 | 283.3 | 3,150,300 | 29.8 | | 11.75 | |
| ALOT | Astronova Inc | 10.000 | 9.600 | 9.870 | 6,400 | -0.200 | | 1.99 | |
| ALRM | Alarm.com | 57.02 | 56.04 | 56.54 | 653,700 | -0.40 | | 0.70 | |
| ALRS | Alerus Financial Corp | 18.97 | 18.30 | 18.60 | 140,200 | 0.02 | | 0.11 | |
| ALT | Altimmune Inc | 5.870 | 5.600 | 5.810 | 2,037,600 | 0.030 | | 0.52 | |
| ALTI | Alti Global Inc | 2.932 | 2.680 | 2.850 | 217,000 | -0.050 | | 1.72 | |
| ALTO | Alto Ingredients Inc | 1.370 | 1.200 | 1.360 | 3,551,800 | 0.140 | | 11.48 | |
| ALTR | Altair Engineering Inc Cl A | 112.3 | 111.5 | 111.8 | 1,906,900 | 0.2 | | 0.19 | |
| ALTS | Alt5 Sigma Corporation | 4.936 | 4.583 | 4.730 | 98,500 | 0.010 | | 0.21 | |
| ALTY | GX Superdividend Alternatives ETF | 11.84 | 11.77 | 11.80 | 14,700 | -0.04 | | 0.34 | |
| ALVO | Alvotech | 11.68 | 11.39 | 11.57 | 233,800 | 0.02 | | 0.17 | |
| ALVOW | Alvotech WT | 2.900 | 1.940 | 2.900 | 12,000 | 0.950 | | 48.72 | |
| ALVR | Allovir Inc | 10.320 | 9.550 | 9.810 | 9,400 | 0.150 | | 1.55 | |
| ALXO | Alx Oncology Holdings Inc | 0.7588 | 0.6801 | 0.7071 | 766,400 | -0.0429 | | 5.72 | |
| ALZN | Alzamend Neuro Inc | 1.030 | 0.947 | 1.010 | 198,400 | 0.032 | | 3.24 | |
| AMAL | Amalgamated Financial Corp | 29.37 | 28.73 | 29.15 | 656,900 | -0.19 | | 0.65 | |
| AMAT | Applied Materials | 152.2 | 149.0 | 152.1 | 15,911,300 | -2.3 | | 1.46 | |
| AMBA | Ambarella Inc | 54.74 | 52.90 | 54.26 | 1,185,700 | -0.38 | | 0.70 | |
| AMBR | Amber International Holding Limited | 12.55 | 11.50 | 12.07 | 81,200 | 0.47 | | 4.05 | |
| AMCX | AMC Networks Cl A | 7.390 | 7.140 | 7.200 | 1,308,000 | -0.110 | | 1.50 | |
| AMD | Adv Micro Devices | 107.3 | 104.3 | 106.4 | 30,767,900 | -0.7 | | 0.65 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 26.23 | 25.91 | 25.91 | 200 | 0.20 | | 0.76 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 10.80 | 10.27 | 10.65 | 29,200 | -0.17 | | 1.57 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 5.675 | 5.365 | 5.590 | 12,369,400 | -0.080 | | 1.41 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 17.92 | 17.61 | 17.65 | 10,600 | 0.14 | | 0.80 | |
| AMED | Amedisys Inc | 92.86 | 91.32 | 92.38 | 1,536,800 | -0.39 | | 0.42 | |
| AMGN | Amgen Inc | 316.5 | 311.2 | 316.0 | 9,995,000 | 1.0 | | 0.32 | |
| AMID | Argent Mid Cap ETF | 31.37 | 31.15 | 31.37 | 8,500 | -0.11 | | 0.35 | |
| AMIX | Autonomix Medical Inc | 2.250 | 1.960 | 1.990 | 42,500 | -0.200 | | 9.13 | |
| AMKR | Amkor Technology | 19.52 | 18.93 | 19.42 | 14,880,400 | 0.00 | | 0.00 | |
| AMLX | Amylyx Pharmaceuticals Inc | 3.805 | 3.630 | 3.650 | 1,505,600 | -0.080 | | 2.14 | |
| AMOD | Alpha Modus Holdings Inc | 1.980 | 1.730 | 1.740 | 131,900 | -0.220 | | 11.22 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0650 | 0.0600 | 0.0600 | 57,500 | -0.0077 | | 11.37 | |
| AMPG | Amplitech Group | 1.785 | 1.670 | 1.670 | 284,500 | -0.140 | | 7.73 | |
| AMPGW | Amplitech Group Inc WT | 0.4545 | 0.3980 | 0.4500 | 2,600 | 0.0400 | | 9.76 | |
| AMPH | Amphastar Pharma | 28.44 | 27.66 | 28.29 | 1,478,600 | 0.38 | | 1.36 | |
| AMPL | Amplitude Inc Cl A | 11.90 | 11.51 | 11.65 | 1,303,400 | -0.14 | | 1.19 | |
| AMRK | A-Mark Precious Meta | 29.33 | 27.82 | 28.42 | 759,700 | -0.96 | | 3.27 | |
| AMRN | Amarin Corp ADR | 0.4699 | 0.4300 | 0.4571 | 1,463,700 | 0.0216 | | 4.96 | |
| AMRX | Amneal Pharmaceuticals Inc | 9.000 | 8.650 | 8.660 | 2,177,300 | -0.350 | | 3.88 | |
| AMSC | Amer Superconductor | 20.00 | 19.10 | 19.84 | 876,200 | -0.23 | | 1.15 | |
| AMSF | Amerisafe Inc | 52.49 | 51.03 | 51.72 | 404,800 | 0.21 | | 0.41 | |
| AMST | Amesite Inc | 2.610 | 2.340 | 2.470 | 35,000 | -0.030 | | 1.20 | |
| AMTX | Aemetis Inc | 2.040 | 1.950 | 2.010 | 651,300 | 0.020 | | 1.01 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 22.51 | 21.53 | 22.30 | 58,400 | -0.34 | | 1.49 | |
| AMWD | Amer Woodmark Corp | 59.47 | 58.31 | 58.78 | 491,500 | -1.53 | | 2.54 | |
| AMZD | Amzn Bear -1X ETF Direxion | 13.10 | 12.84 | 12.87 | 106,500 | -0.08 | | 0.62 | |
| AMZN | Amazon.com Inc | 197.0 | 192.5 | 196.2 | 60,056,900 | 1.3 | | 0.65 | |
| AMZU | Amzn Bull 2X ETF Direxion | 32.46 | 31.12 | 32.28 | 744,300 | 0.37 | | 1.16 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 26.84 | 25.73 | 26.70 | 170,500 | 0.30 | | 1.14 | |
| ANAB | Anaptysbio Inc | 18.21 | 16.93 | 17.08 | 1,441,700 | -0.49 | | 2.79 | |
| ANDE | Andersons Inc | 43.32 | 41.63 | 42.32 | 3,437,600 | -1.19 | | 2.74 | |
| ANEB | Anebulo Pharmaceuticals Inc | 2.010 | 1.610 | 1.610 | 226,600 | -0.370 | | 18.69 | |
| ANGH | Anghami Inc | 0.7000 | 0.6720 | 0.6720 | 4,900 | -0.0180 | | 2.61 | |
| ANGHW | Anghami Inc WT | 0.0121 | 0.0120 | 0.0121 | 1,600 | 0.0021 | | 21.00 | |
| ANGI | Angi Inc | 1.625 | 1.530 | 1.560 | 2,253,800 | -0.040 | | 2.50 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.97 | 28.90 | 28.94 | 649,300 | -0.03 | | 0.10 | |
| ANGO | Angiodynamics Inc | 9.990 | 9.745 | 9.920 | 636,900 | 0.050 | | 0.51 | |
| ANIK | Anika Therapeutics | 15.74 | 15.30 | 15.42 | 136,200 | -0.20 | | 1.28 | |
| ANIP | ANI Pharma Inc | 65.51 | 63.03 | 64.26 | 519,700 | -0.09 | | 0.14 | |
| ANIX | Anixa Biosciences Inc | 3.180 | 3.110 | 3.160 | 74,900 | 0.010 | | 0.32 | |
| ANL | Adlai Nortye Ltd American Depositary | 2.420 | 2.210 | 2.210 | 3,400 | 0.000 | | 0.00 | |
| ANNA | Aleanna Inc Cl A | 9.650 | 7.100 | 7.700 | 65,700 | 0.070 | | 0.92 | |
| ANNAW | Aleanna Inc WT | 0.3315 | 0.2139 | 0.2500 | 40,800 | 0.0008 | | 0.32 | |
| ANNX | Annexon Inc | 2.480 | 2.330 | 2.400 | 5,392,200 | -0.090 | | 3.61 | |
| ANSC | Agriculture & Natural Solutions | 10.65 | 10.61 | 10.64 | 2,300 | 0.01 | | 0.09 | |
| ANSCU | Agriculture & Natural Solutions | 10.79 | 10.79 | 10.79 | 100 | 0.13 | | 1.22 | |
| ANSCW | Agriculture & Natural Solutions | 0.3800 | 0.3795 | 0.3795 | 500 | -0.0005 | | 0.13 | |
| ANSS | Ansys Inc | 326.3 | 318.8 | 324.2 | 552,500 | -0.4 | | 0.13 | |
| ANTE | Airnet Technology Inc ADR | 0.5619 | 0.4531 | 0.5102 | 2,137,400 | 0.0302 | | 6.29 | |
| ANTX | An2 Therapeutics Inc | 1.490 | 1.420 | 1.460 | 107,400 | 0.000 | | 0.00 | |
| ANY | Sphere 3D Corp | 0.4900 | 0.4551 | 0.4801 | 136,200 | 0.0270 | | 5.96 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.07 | 11.04 | 11.06 | 73,700 | -0.01 | | 0.09 | |
| AOSL | Alpha and Omega Semi | 26.75 | 25.71 | 26.29 | 713,800 | -0.43 | | 1.61 | |
| AOTG | Aot Growth and Innovation ETF | 41.26 | 40.79 | 41.26 | 500 | 0.13 | | 0.31 | |
| AOUT | American Outdoor Brands Inc | 13.73 | 13.07 | 13.14 | 48,900 | -0.41 | | 3.03 | |
| APA | Apa Corp | 20.64 | 20.23 | 20.61 | 12,391,800 | 0.04 | | 0.19 | |
| APCX | Apptech Corp | 0.4000 | 0.3660 | 0.4000 | 60,100 | 0.0110 | | 2.83 | |
| APCXW | Apptech Payments Corp WT | 0.1850 | 0.1450 | 0.1520 | 2,100 | -0.0080 | | 5.00 | |
| APDN | Applied Dna Sciences Inc | 1.900 | 1.690 | 1.790 | 2,746,000 | -0.140 | | 7.25 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 15.63 | 15.10 | 15.63 | 1,200 | 0.03 | | 0.18 | |
| APEI | American Public Education | 22.50 | 21.99 | 22.18 | 131,600 | -0.45 | | 1.99 | |
| APGE | Apogee Therapeutics Inc | 40.64 | 38.18 | 39.84 | 646,500 | -0.53 | | 1.31 | |
| API | Agora Inc Ads | 4.895 | 4.520 | 4.640 | 1,293,900 | -0.290 | | 5.88 | |
| APLD | Applied Digital Corp | 7.290 | 6.990 | 7.070 | 18,816,700 | -0.220 | | 3.02 | |
| APLM | Apollomics Inc Cl A | 11.600 | 9.490 | 9.900 | 32,100 | -0.490 | | 4.72 | |
| APLMW | Apollomics Inc WT | 0.0108 | 0.0105 | 0.0108 | 7,000 | 0.0000 | | 0.00 | |
| APLS | Apellis Pharmaceuticals Inc | 24.58 | 23.90 | 24.14 | 2,736,400 | -0.01 | | 0.04 | |
| APLT | Applied Therapeutics Inc | 0.6199 | 0.4847 | 0.5731 | 4,757,800 | 0.0734 | | 14.69 | |
| APM | Aptorum Group Ltd Cl A | 0.9500 | 0.8901 | 0.9200 | 5,400 | 0.0000 | | 0.00 | |
| APOG | Apogee Entrpr Inc | 46.84 | 45.86 | 46.73 | 898,900 | -0.36 | | 0.76 | |
| APP | Applovin Corp Cl A | 315.3 | 296.1 | 314.0 | 9,505,600 | 7.3 | | 2.38 | |
| APPF | Appfolio Cl A | 216.4 | 212.0 | 215.4 | 235,800 | -0.1 | | 0.06 | |
| APPN | Appian Corp Cl A | 30.82 | 28.81 | 30.79 | 882,200 | 1.11 | | 3.74 | |
| APPS | Digital Turbine | 3.615 | 3.240 | 3.520 | 2,886,600 | 0.070 | | 2.03 | |
| APRE | Aprea Therapeutics Inc | 2.442 | 2.340 | 2.390 | 13,000 | -0.030 | | 1.24 | |
| APTO | Aptose Bioscns | 3.950 | 3.370 | 3.690 | 43,500 | -0.240 | | 6.11 | |
| APVO | Aptevo Therapeutics Inc | 2.633 | 2.490 | 2.570 | 36,700 | 0.100 | | 4.05 | |
| APWC | Asia Pacific Wire & Cable | 1.470 | 1.460 | 1.460 | 1,100 | -0.070 | | 4.57 | |
| APYX | Apyx Medical Corp | 1.335 | 1.185 | 1.260 | 75,600 | 0.100 | | 8.62 | |
| AQB | Aquabounty Technologies Inc | 0.5797 | 0.5400 | 0.5700 | 25,200 | -0.0239 | | 4.02 | |
| AQMS | Aqua Metals Inc | 2.130 | 2.010 | 2.130 | 13,900 | 0.080 | | 3.90 | |
| AQST | Aquestive Therapeutics Inc | 3.245 | 3.010 | 3.210 | 3,824,200 | 0.100 | | 3.22 | |
| AQU | Aquaron Acquisition Corp | 11.68 | 11.68 | 11.68 | 300 | -0.07 | | 0.60 | |
| AQUNR | Aquaron Acquisition Corp Rights | 0.3000 | 0.3000 | 0.3000 | 1,000 | -0.0200 | | 6.25 | |
| AQUNU | Aquaron Acquisition Corp. Units | 11.90 | 11.80 | 11.90 | 200 | 0.29 | | 2.50 | |
| AQWA | GX Clean Water ETF | 16.96 | 16.87 | 16.90 | 2,200 | -0.20 | | 1.17 | |
| ARAY | Accuray Inc | 1.870 | 1.790 | 1.860 | 708,600 | 0.010 | | 0.54 | |
| ARBB | Arb Iot Group Limited | 0.8600 | 0.7691 | 0.8400 | 582,200 | 0.0200 | | 2.44 | |
| ARBE | Arbe Robotics Ltd | 1.300 | 1.250 | 1.300 | 1,081,500 | 0.000 | | 0.00 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2950 | 0.2225 | 0.2771 | 11,500 | 0.0471 | | 20.48 | |
| ARBK | Argo Blockchain Plc ADR | 0.3952 | 0.3711 | 0.3787 | 227,200 | -0.0073 | | 1.89 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 7.701 | 7.300 | 7.400 | 7,900 | -0.330 | | 4.27 | |
| ARCB | Arcbest Corp | 71.93 | 68.83 | 71.66 | 512,100 | -0.14 | | 0.19 | |
| ARCC | Ares Capital Corp | 21.87 | 21.55 | 21.76 | 6,477,600 | 0.03 | | 0.14 | |
| ARCT | Arcturus Therapeutics Ltd | 12.93 | 11.60 | 12.88 | 559,200 | 0.04 | | 0.31 | |
| ARDX | Ardelyx Inc | 5.495 | 5.000 | 5.130 | 8,718,100 | -0.360 | | 6.56 | |
| AREB | American Rebel Holdings | 0.1690 | 0.1410 | 0.1536 | 1,704,600 | -0.0124 | | 7.47 | |
| AREBW | American Rebel Holdings Inc WT | 0.0120 | 0.0076 | 0.0104 | 110,300 | -0.0016 | | 13.33 | |
| AREC | American Resources Corp | 0.6494 | 0.4653 | 0.5000 | 10,006,700 | 0.0600 | | 13.64 | |
| ARGX | Argenx Se ADR | 619.9 | 609.7 | 615.0 | 250,900 | 2.0 | | 0.32 | |
| ARHS | Arhaus Inc Cl A | 9.450 | 8.910 | 9.320 | 1,195,900 | 0.060 | | 0.65 | |
| ARKO | Arko Corp | 4.140 | 4.010 | 4.130 | 1,445,700 | 0.060 | | 1.47 | |
| ARKOW | Arko Corp WT | 0.0657 | 0.0452 | 0.0657 | 4,600 | -0.0001 | | 0.15 | |
| ARKR | Ark Restaurants Corp | 10.400 | 9.740 | 9.990 | 8,100 | -0.150 | | 1.48 | |
| ARLP | Alliance Resource Pt | 26.73 | 26.10 | 26.25 | 179,800 | -0.43 | | 1.61 | |
| ARM | Arm Holdings Plc ADR | 119.4 | 115.5 | 119.1 | 2,552,300 | 0.0 | | 0.00 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 10.030 | 9.430 | 9.990 | 23,300 | -0.020 | | 0.20 | |
| AROW | Arrow Financial Corp | 26.53 | 25.24 | 25.69 | 108,900 | -0.45 | | 1.72 | |
| ARQ | Arq Inc | 4.820 | 4.630 | 4.680 | 370,400 | -0.150 | | 3.11 | |
| ARQQ | Arqit Quantum Inc | 18.10 | 16.50 | 17.73 | 348,700 | -0.24 | | 1.34 | |
| ARQQW | Arqit Quantum Inc WT | 2.500 | 1.690 | 2.100 | 46,000 | 0.030 | | 1.45 | |
| ARQT | Arcutis Biotherapeutics Inc | 17.12 | 16.27 | 17.01 | 1,973,700 | 0.24 | | 1.43 | |
| ARRY | Array Technologies Inc | 5.780 | 5.550 | 5.690 | 6,299,000 | -0.010 | | 0.18 | |
| ARTL | Artelo Biosciences Inc | 1.040 | 0.956 | 1.040 | 21,600 | 0.050 | | 5.05 | |
| ARTNA | Artesian Res Corp A | 31.47 | 30.50 | 30.71 | 203,800 | -0.65 | | 2.07 | |
| ARTV | Artiva Biotherapeutics Inc | 4.750 | 3.640 | 4.270 | 662,700 | 0.230 | | 5.69 | |
| ARTW | Art S Way MFG Company | 1.700 | 1.620 | 1.700 | 16,700 | 0.010 | | 0.59 | |
| ARVN | Arvinas Inc | 8.875 | 8.510 | 8.750 | 3,239,200 | -0.250 | | 2.78 | |
| ARVR | FT Indxx Metaverse ETF | 39.54 | 39.54 | 39.54 | 100 | 0.04 | | 0.09 | |
| ARWR | Arrowhead Pharma | 15.22 | 14.69 | 14.80 | 4,064,700 | -0.31 | | 2.05 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.6950 | 0.6100 | 0.6304 | 434,600 | -0.0596 | | 8.64 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0850 | 0.0780 | 0.0850 | 22,800 | 0.0060 | | 7.59 | |
| ASET | Flexshares Real Assets Allocation Index | 30.98 | 30.94 | 30.94 | 500 | -0.22 | | 0.71 | |
| ASLE | Aersale Corp | 8.599 | 8.150 | 8.190 | 2,812,700 | -0.200 | | 2.38 | |
| ASMB | Assembly Biosciences | 11.30 | 10.70 | 11.01 | 25,900 | 0.32 | | 2.99 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 14.02 | 13.64 | 13.84 | 10,000 | -0.70 | | 4.81 | |
| ASML | Asml Holdings NY Reg ADR | 721.4 | 711.2 | 716.2 | 1,967,200 | -17.8 | | 2.43 | |
| ASND | Ascendis Pharma ADR | 168.4 | 161.5 | 166.0 | 354,200 | 2.8 | | 1.68 | |
| ASNS | Actelis Networks Inc | 1.148 | 1.040 | 1.080 | 217,700 | -0.050 | | 4.42 | |
| ASO | Academy Sports and Outdoors Inc | 48.30 | 46.24 | 47.23 | 4,851,400 | -0.19 | | 0.40 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.07 | 10.07 | 10.07 | 2,300 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 100 | 0.0000 | | 0.00 | |
| ASPCU | A Spac III Acquisition Corp | 10.21 | 10.21 | 10.21 | 500 | 0.05 | | 0.49 | |
| ASPI | Asp Isotopes Inc | 4.275 | 4.110 | 4.190 | 1,221,300 | -0.050 | | 1.18 | |
| ASPS | Altisource Portfolio | 0.8363 | 0.7200 | 0.7264 | 259,500 | -0.0783 | | 9.73 | |
| ASRT | Assertio Therapeutics Inc | 0.7418 | 0.6950 | 0.7227 | 852,700 | 0.0127 | | 1.79 | |
| ASRV | Ameriserv Financial | 2.455 | 2.350 | 2.400 | 28,600 | -0.050 | | 2.04 | |
| ASST | Asset Entities Inc Cl B | 0.5199 | 0.4900 | 0.5015 | 138,800 | 0.0015 | | 0.30 | |
| ASTC | Astrotech Corp | 6.490 | 6.410 | 6.490 | 1,800 | -0.050 | | 0.76 | |
| ASTE | Astec Inds Inc | 36.37 | 35.27 | 35.62 | 345,900 | -1.11 | | 3.02 | |
| ASTH | Astrana Health Inc | 31.31 | 29.95 | 30.89 | 679,600 | 0.07 | | 0.23 | |
| ASTI | Ascent Solar Technologies | 1.840 | 1.740 | 1.800 | 8,300 | 0.040 | | 2.27 | |
| ASTL | Algoma Steel Group Inc | 6.200 | 6.020 | 6.150 | 1,286,400 | -0.160 | | 2.54 | |
| ASTLW | Algoma Steel Group Inc WT | 0.4167 | 0.3800 | 0.4100 | 3,400 | 0.0100 | | 2.50 | |
| ASTS | Ast Spacemobile Inc | 25.99 | 24.03 | 25.71 | 6,794,200 | 1.02 | | 4.13 | |
| ASUR | Asure Software | 10.40 | 9.58 | 10.07 | 184,800 | -0.43 | | 4.10 | |
| ASYS | Amtech Systems Inc | 5.170 | 4.900 | 5.170 | 113,100 | 0.270 | | 5.51 | |
| ATAI | Atai Life Sciences N.V. | 1.455 | 1.330 | 1.450 | 1,413,800 | 0.080 | | 5.84 | |
| ATAT | Atour Lifestyle Holdings ADR | 30.45 | 28.82 | 30.27 | 846,200 | 0.06 | | 0.20 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.07 | 25.07 | 25.07 | 100 | 0.02 | | 0.10 | |
| ATEC | Alphatec Holdings | 10.190 | 9.810 | 9.930 | 1,751,200 | -0.270 | | 2.65 | |
| ATER | Aterian Inc | 2.456 | 2.060 | 2.120 | 497,400 | -0.230 | | 9.79 | |
| ATEX | Anterix Inc. | 38.18 | 37.02 | 37.80 | 268,100 | -0.40 | | 1.05 | |
| ATGL | Alpha Technology Group Limited | 32.00 | 29.00 | 29.90 | 9,000 | -0.10 | | 0.33 | |
| ATHA | Athira Pharma Inc | 0.3522 | 0.3101 | 0.3321 | 63,800 | 0.0033 | | 1.00 | |
| ATHE | Alterity Therapeutics Ltd ADR | 3.980 | 3.690 | 3.770 | 32,700 | -0.150 | | 3.83 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.07 | 10.06 | 10.07 | 50,100 | 0.02 | | 0.20 | |
| ATLC | Atlanticus Holdings Corp | 51.95 | 50.05 | 50.51 | 52,400 | -0.77 | | 1.50 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.11 | 24.07 | 24.10 | 2,100 | 0.06 | | 0.25 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 23.29 | 23.25 | 23.28 | 1,400 | 0.13 | | 0.54 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.22 | 25.19 | 25.19 | 7,600 | -0.03 | | 0.12 | |
| ATLN | Atlantic International Corp | 6.200 | 5.500 | 6.200 | 537,700 | 0.190 | | 3.16 | |
| ATLO | Ames Natl Corp | 17.84 | 17.50 | 17.50 | 38,700 | -0.35 | | 1.96 | |
| ATLX | Atlas Lithium Corp | 5.860 | 5.588 | 5.700 | 97,500 | 0.000 | | 0.00 | |
| ATMC | Alphatime Acquisition Corp | 11.60 | 11.60 | 11.60 | 1,000 | -0.01 | | 0.09 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1871 | 0.1871 | 0.1871 | 1,000 | -0.0029 | | 1.53 | |
| ATMCU | Alphatime Acquisition Corp | 12.09 | 11.63 | 11.63 | 2,700 | 0.07 | | 0.61 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0125 | 0.0125 | 0.0125 | 100 | 0.0000 | | 0.00 | |
| ATMV | Alphavest Acquisition Corp | 11.56 | 11.56 | 11.56 | 1,000 | 0.00 | | 0.00 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.2200 | 0.2000 | 0.2100 | 7,800 | 0.0100 | | 5.00 | |
| ATMVU | Alphavest Acquisition Corp | 11.51 | 11.30 | 11.31 | 3,000 | -0.20 | | 1.74 | |
| ATNF | 180 Life Sciences Corp | 1.130 | 1.030 | 1.130 | 24,000 | 0.080 | | 7.62 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0082 | 0.0073 | 0.0082 | 600 | -0.0008 | | 8.89 | |
| ATNI | Atn International | 22.88 | 22.14 | 22.79 | 196,100 | 0.90 | | 4.11 | |
| ATOM | Atomera Inc | 5.740 | 5.510 | 5.640 | 207,000 | -0.110 | | 1.91 | |
| ATOS | Atossa Therapeutics Inc | 0.7538 | 0.7051 | 0.7538 | 1,063,000 | 0.0383 | | 5.35 | |
| ATPC | Agape Atp Corp | 1.050 | 1.020 | 1.050 | 81,300 | 0.030 | | 2.94 | |
| ATRA | Atara Biotherap | 6.900 | 6.520 | 6.630 | 37,500 | -0.110 | | 1.63 | |
| ATRC | Atricure Inc | 35.24 | 33.45 | 33.54 | 956,500 | -1.28 | | 3.68 | |
| ATRO | Astronics Corp | 25.38 | 24.79 | 25.35 | 509,000 | 0.35 | | 1.40 | |
| ATSG | Air Transport | 22.34 | 22.31 | 22.33 | 947,300 | 0.01 | | 0.04 | |
| ATXG | Addentax Group Corp | 0.7880 | 0.7860 | 0.7880 | 1,400 | -0.0525 | | 6.25 | |
| ATXI | Avenue Therapeutics Inc | 0.5490 | 0.3900 | 0.4200 | 1,156,500 | -0.4300 | | 50.59 | |
| ATXS | Astri Therapeutics Inc | 6.440 | 6.245 | 6.410 | 856,200 | 0.040 | | 0.63 | |
| ATYR | Atyr Pharma Inc | 3.790 | 3.630 | 3.680 | 820,000 | -0.080 | | 2.13 | |
| AUBN | Auburn Natl Bncp | 21.75 | 20.65 | 21.75 | 2,700 | 1.05 | | 5.07 | |
| AUDC | Audiocodes Ltd | 10.040 | 9.850 | 9.890 | 52,500 | -0.140 | | 1.40 | |
| AUID | Authid Inc | 7.970 | 5.890 | 7.380 | 263,800 | 1.100 | | 17.52 | |
| AUMI | Themes Gold Miners ETF | 45.98 | 45.43 | 45.69 | 2,800 | -0.68 | | 1.47 | |
| AUPH | Aurinia Pharm Ord | 8.531 | 8.230 | 8.440 | 2,064,700 | 0.120 | | 1.44 | |
| AUR | Aurora Innovation Inc Cl A | 7.340 | 6.853 | 7.230 | 14,843,900 | 0.090 | | 1.26 | |
| AURA | Aura Biosciences Inc | 7.590 | 7.340 | 7.500 | 282,500 | 0.080 | | 1.08 | |
| AUROW | Aurora Innovation Inc WT | 1.520 | 1.400 | 1.485 | 17,900 | 0.035 | | 2.41 | |
| AUTL | Autolus Therapeutics Plc ADR | 1.746 | 1.560 | 1.700 | 1,642,900 | 0.020 | | 1.19 | |
| AUUD | Auddia Inc | 0.3490 | 0.3034 | 0.3363 | 1,473,100 | 0.0263 | | 8.48 | |
| AUUDW | Auddia Inc WT | 0.0190 | 0.0189 | 0.0189 | 200 | 0.0019 | | 11.18 | |
| AVAH | Aveanna Healthcare Holdings Inc | 5.455 | 5.000 | 5.290 | 591,300 | -0.170 | | 3.11 | |
| AVAV | Aerovironment Inc | 125.2 | 122.5 | 125.0 | 734,200 | -0.1 | | 0.07 | |
| AVBP | Arrivent Biopharma Inc | 20.59 | 18.90 | 19.52 | 374,000 | -0.02 | | 0.10 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 8.670 | 8.430 | 8.570 | 910,600 | -0.100 | | 1.15 | |
| AVDX | Avidxchange Holdings Inc | 8.530 | 8.230 | 8.480 | 2,198,700 | 0.020 | | 0.24 | |
| AVGO | Broadcom Ltd | 192.1 | 187.4 | 191.7 | 43,086,500 | 1.1 | | 0.59 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 19.65 | 18.70 | 19.59 | 338,800 | 0.22 | | 1.14 | |
| AVIR | Atea Pharmaceuticals Inc | 3.285 | 3.080 | 3.220 | 557,600 | 0.070 | | 2.22 | |
| AVL | Avgo Bull 2X ETF Direxion | 21.33 | 20.29 | 21.23 | 332,600 | 0.22 | | 1.05 | |
| AVNW | Aviat Networks Inc | 19.71 | 19.19 | 19.65 | 104,000 | -0.20 | | 1.01 | |
| AVO | Mission Produce Inc | 10.110 | 9.710 | 9.760 | 880,000 | -0.290 | | 2.89 | |
| AVPT | Avepoint Inc Cl A | 15.13 | 14.85 | 15.05 | 1,729,500 | -0.02 | | 0.13 | |
| AVPTW | Avepoint Inc WT | 4.725 | 4.725 | 4.725 | 500 | -0.095 | | 1.97 | |
| AVR | Anteris Technologies Global Corp | 6.195 | 5.070 | 5.175 | 2,037,400 | -0.585 | | 10.16 | |
| AVS | Avgo Bear -1X ETF Direxion | 20.83 | 20.42 | 20.42 | 12,900 | -0.10 | | 0.49 | |
| AVT | Avnet Inc | 47.60 | 46.70 | 46.99 | 7,684,300 | -1.16 | | 2.41 | |
| AVTE | Aerovate Therapeutics Inc | 2.560 | 2.440 | 2.520 | 76,500 | 0.020 | | 0.80 | |
| AVTX | Avalo Therapeutics Inc | 8.190 | 7.470 | 7.660 | 33,800 | -0.560 | | 6.81 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 49.89 | 49.69 | 49.87 | 7,900 | 0.14 | | 0.29 | |
| AVXL | Anavex Lf SC | 10.027 | 9.650 | 9.740 | 2,371,500 | -0.190 | | 1.91 | |
| AWH | Aspira Womans Health Inc | 0.1003 | 0.0879 | 0.0879 | 2,440,200 | -0.0121 | | 12.10 | |
| AWRE | Aware Inc | 1.690 | 1.610 | 1.690 | 27,400 | 0.010 | | 0.60 | |
| AXDX | Accelerate Diagnosti | 1.240 | 1.020 | 1.060 | 156,800 | -0.070 | | 6.19 | |
| AXGN | Axogen Inc | 18.23 | 17.50 | 17.72 | 460,900 | -0.32 | | 1.77 | |
| AXON | Axon Enterprise Inc | 562.3 | 544.3 | 560.0 | 803,600 | 1.6 | | 0.28 | |
| AXSM | Axsome Thera | 128.5 | 124.0 | 126.8 | 789,700 | 0.5 | | 0.41 | |
| AXTI | Axt Inc | 1.700 | 1.645 | 1.680 | 186,300 | -0.040 | | 2.33 | |
| AYRO | Ayro Inc | 0.5500 | 0.5100 | 0.5304 | 20,800 | 0.0004 | | 0.08 | |
| AYTU | Aytu Biopharma Inc | 1.350 | 1.220 | 1.240 | 30,900 | -0.010 | | 0.80 | |
| AZ | A2Z Cust2Mate Solutions Corp | 7.490 | 7.060 | 7.330 | 45,100 | -0.010 | | 0.14 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.7492 | 0.6201 | 0.6653 | 361,200 | 0.0253 | | 3.95 | |
| AZN | Astrazeneca Plc ADR | 75.90 | 74.68 | 74.93 | 5,173,000 | -1.59 | | 2.08 | |
| AZPN | Aspen Technology | 265.0 | 264.0 | 264.3 | 4,245,000 | 0.0 | | 0.01 | |
| AZTA | Azenta Inc | 38.16 | 37.11 | 37.43 | 1,247,400 | -0.36 | | 0.95 | |