| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.14 | 10.11 | 10.14 | 14,900 | 0.01 |  | 0.10 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2200 | 0.2200 | 0.2200 | 200 | 0.0000 |  | 0.00 | |
| AACBU | Artius II Acquisition Inc Units | 10.35 | 10.33 | 10.34 | 23,000 | -0.01 |  | 0.10 | |
| AACG | Ata Creativity Global ADR | 0.8420 | 0.8420 | 0.8420 | 300 | 0.0320 | | 3.95 | |
| AACIU | Armada Acquisition Corp. II Units | 10.13 | 10.11 | 10.13 | 30,700 | 0.02 | | 0.15 | |
| AADR | Advisorshares Dorsey Wright ETF | 78.62 | 78.38 | 78.38 | 3,000 | 1.37 | | 1.78 | |
| AAL | American Airlines Gp | 10.93 | 10.45 | 10.90 | 59,465,900 | 0.53 | | 5.11 | |
| AAME | Atlantic Amer Corp | 1.850 | 1.780 | 1.850 | 7,100 | 0.020 | | 1.09 | |
| AAOI | Applied Optoelect | 18.15 | 15.90 | 17.09 | 5,576,800 | 1.62 | | 10.47 | |
| AAON | Aaon Inc | 73.18 | 72.04 | 72.54 | 57,494 | -1.17 | | 1.59 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 18.98 | 18.62 | 18.94 | 217,600 | 0.35 | | 1.88 | |
| AAPD | Aapl Bear -1X ETF Direxion | 18.38 | 18.20 | 18.22 | 1,335,600 | -0.18 | | 0.98 | |
| AAPG | Ascentage Pharma Group Intl ADR | 32.33 | 31.35 | 32.13 | 5,900 | 0.62 | | 1.97 | |
| AAPL | Apple Inc | 198.7 | 196.6 | 198.4 | 43,013,800 | 2.0 | | 1.00 | |
| AAPU | Aapl Bull 2X ETF Direxion | 20.77 | 20.33 | 20.71 | 2,309,200 | 0.39 | | 1.92 | |
| AARD | Aardvark Therapeutics Inc | 12.06 | 10.83 | 10.85 | 8,000 | 0.11 | | 1.02 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 26.64 | 26.55 | 26.57 | 1,100 | 0.21 | | 0.80 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 81.56 | 81.09 | 81.14 | 385,700 | 0.40 | | 0.50 | |
| ABAT | American Battery Technology Co. | 1.400 | 1.310 | 1.320 | 845,000 | 0.000 | | 0.00 | |
| ABCL | Abcellera Biologics Inc | 3.360 | 3.050 | 3.160 | 7,296,200 | -0.040 | | 1.25 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 28.37 | 28.25 | 28.26 | 11,200 | 0.31 | | 1.09 | |
| ABEO | Abeona Therapeutics | 6.050 | 5.920 | 5.950 | 48,121 | -0.010 | | 0.17 | |
| ABIG | Argent Large Cap ETF | 29.17 | 29.00 | 29.00 | 24,900 | 0.21 | | 0.72 | |
| ABL | Abacus Global Management Inc | 6.240 | 5.970 | 6.070 | 1,340,300 | 0.010 | | 0.17 | |
| ABLLL | Abacus Life Inc 9.875% | 24.92 | 24.80 | 24.90 | 4,500 | 0.24 | | 0.97 | |
| ABLLW | Abacus Life Inc WT | 1.150 | 1.070 | 1.140 | 7,000 | -0.010 | | 0.87 | |
| ABLV | Able View Global Inc Cl B | 1.180 | 1.048 | 1.070 | 7,800 | -0.045 | | 4.04 | |
| ABLVW | Able View Global Inc WT | 0.0200 | 0.0100 | 0.0100 | 5,366 | 0.0023 | | 16.08 | |
| ABNB | Airbnb Inc Cl A | 139.3 | 136.8 | 137.2 | 3,406,800 | 1.7 | | 1.23 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.220 | 1.160 | 1.185 | 133,244 | 0.045 | | 3.95 | |
| ABP | Abpro Holdings Inc | 0.2300 | 0.2065 | 0.2230 | 1,347,900 | 0.0080 | | 3.72 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 88,418 | -0.0002 | | 0.99 | |
| ABSI | Absci Corp | 2.870 | 2.750 | 2.820 | 1,983,800 | 0.040 | | 1.44 | |
| ABTS | Abits Group Inc | 4.560 | 3.950 | 4.150 | 41,200 | -0.110 | | 2.58 | |
| ABUS | Arbutus Biopharma Corp | 3.650 | 3.500 | 3.580 | 752,200 | 0.050 | | 1.42 | |
| ABVC | Abvc Biopharma Inc | 2.200 | 1.920 | 2.175 | 185,785 | 0.225 | | 11.54 | |
| ABVE | Above Food Ingredients Inc | 1.690 | 1.450 | 1.560 | 230,785 | 0.080 | | 5.41 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0560 | 0.0498 | 0.0512 | 171,600 | -0.0027 | | 5.01 | |
| ABVX | Abivax Sa ADR | 6.905 | 6.570 | 6.720 | 306,400 | -0.260 | | 3.72 | |
| ACAD | Acadia Pharmaceutica | 22.16 | 21.35 | 22.14 | 1,069,400 | 0.43 | | 1.98 | |
| ACB | Aurora Cannabis Inc | 6.213 | 5.944 | 6.150 | 1,179,800 | 0.300 | | 5.13 | |
| ACDC | Profrac Holding Corp. Cl A | 10.39 | 9.68 | 10.39 | 158,432 | 0.57 | | 5.80 | |
| ACET | Adicet Bio Inc | 0.7351 | 0.6980 | 0.6980 | 17,620 | -0.0180 | | 2.51 | |
| ACGL | Arch Capital Grp Ltd | 92.12 | 90.89 | 91.14 | 2,078,200 | 0.15 | | 0.16 | |
| ACGLN | Arch Capital Group Ltd | 16.83 | 16.51 | 16.54 | 113,700 | -0.21 | | 1.25 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.29 | 20.06 | 20.09 | 48,000 | -0.05 | | 0.25 | |
| ACHC | Acadia Healthcr Company | 21.47 | 20.47 | 21.12 | 1,706,600 | -0.11 | | 0.52 | |
| ACHV | Achieve Life Sciences Inc | 3.290 | 3.070 | 3.100 | 306,300 | -0.150 | | 4.62 | |
| ACIC | American Coastal Insurance Corp | 10.42 | 10.37 | 10.42 | 7,122 | -0.06 | | 0.57 | |
| ACIU | AC Immune S.A. | 1.960 | 1.830 | 1.940 | 70,500 | -0.010 | | 0.51 | |
| ACIW | Aci Worldwide Inc | 46.00 | 45.17 | 45.56 | 722,600 | 0.49 | | 1.09 | |
| ACLS | Axcelis Tech Inc | 69.13 | 66.41 | 68.96 | 538,600 | 3.89 | | 5.98 | |
| ACLX | Arcellx Inc | 66.73 | 63.08 | 64.09 | 584,500 | -1.91 | | 2.89 | |
| ACMR | Acm Research Inc | 25.64 | 24.63 | 25.42 | 479,000 | 1.05 | | 4.31 | |
| ACNB | Acnb Corp | 41.69 | 40.40 | 40.55 | 24,600 | -0.56 | | 1.36 | |
| ACNT | Ascent Industries Co. | 12.44 | 12.42 | 12.44 | 1,383 | -0.07 | | 0.56 | |
| ACOG | Alpha Cognition Inc | 9.710 | 9.050 | 9.220 | 39,200 | -0.130 | | 1.39 | |
| ACON | Aclarion Inc | 7.600 | 7.100 | 7.300 | 7,700 | -0.140 | | 1.88 | |
| ACONW | Aclarion Inc WT | 0.0357 | 0.0281 | 0.0357 | 3,800 | -0.0001 | | 0.28 | |
| ACRS | Aclaris Therapts | 1.535 | 1.440 | 1.440 | 612,200 | -0.030 | | 2.04 | |
| ACRV | Acrivon Therapeutics Inc | 1.260 | 1.160 | 1.220 | 277,900 | 0.020 | | 1.67 | |
| ACT | Enact Holdings Inc | 36.40 | 35.74 | 35.87 | 485,000 | 0.23 | | 0.65 | |
| ACTG | Acacia Res-Acacia | 3.770 | 3.670 | 3.720 | 122,700 | 0.040 | | 1.09 | |
| ACTU | Actuate Therapeutics Inc | 8.360 | 8.010 | 8.270 | 16,610 | -0.100 | | 1.19 | |
| ACWI | ACWI Ishares MSCI ETF | 126.0 | 125.3 | 125.5 | 3,243,100 | 0.1 | | 0.10 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 60.44 | 59.96 | 59.99 | 1,575,400 | -0.44 | | 0.73 | |
| ACXP | Acurx Pharmaceuticals Inc | 1.0500 | 0.7586 | 0.8199 | 214,357,484 | 0.5128 | | 166.98 | |
| ADAG | Adagene Inc ADR | 1.950 | 1.880 | 1.930 | 4,400 | -0.020 | | 1.03 | |
| ADAP | Adaptimmune Ther ADR | 0.2650 | 0.2569 | 0.2646 | 40,616 | 0.0104 | | 4.09 | |
| ADBE | Adobe Systems Inc | 405.0 | 391.1 | 401.7 | 6,798,000 | 10.1 | | 2.57 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 15.24 | 14.25 | 14.99 | 112,300 | 0.68 | | 4.75 | |
| ADD | Color Star Tech Ltd | 0.8720 | 0.8500 | 0.8601 | 46,200 | 0.0031 | | 0.36 | |
| ADEA | Adeia Inc | 13.26 | 13.03 | 13.24 | 31,818 | 0.00 | | 0.00 | |
| ADGM | Adagio Medical Holdings Inc | 1.150 | 1.000 | 1.130 | 79,700 | 0.040 | | 3.67 | |
| ADI | Analog Devices | 231.9 | 227.5 | 231.8 | 3,344,700 | 6.8 | | 3.01 | |
| ADIL | Adial Pharmaceuticals Inc | 0.2500 | 0.2200 | 0.2400 | 3,120,869 | -0.0900 | | 27.27 | |
| ADMA | Adma Biologics | 20.97 | 20.00 | 20.40 | 2,799,200 | -0.41 | | 1.97 | |
| ADN | Advent Technologies Hldg Inc | 2.231 | 2.231 | 2.231 | 925 | 0.033 | | 1.51 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0065 | 0.0064 | 0.0064 | 3,100 | 0.0000 | | 0.00 | |
| ADP | Automatic Data Processing | 309.7 | 306.6 | 307.9 | 1,622,200 | 1.1 | | 0.36 | |
| ADPT | Adaptive Biotechnologies Corp | 10.52 | 10.07 | 10.29 | 1,158,600 | -0.03 | | 0.29 | |
| ADSE | Ads-Tec Energy Plc | 12.18 | 11.12 | 12.00 | 90,200 | 1.00 | | 9.09 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.940 | 1.610 | 1.800 | 11,000 | 0.240 | | 15.38 | |
| ADSK | Autodesk Inc | 299.4 | 292.9 | 299.3 | 1,384,800 | 7.1 | | 2.44 | |
| ADTN | Adtran Holdings Inc | 7.870 | 7.570 | 7.730 | 938,200 | 0.230 | | 3.07 | |
| ADTX | Aditxt Inc | 1.410 | 1.381 | 1.410 | 3,167 | 0.030 | | 2.17 | |
| ADUR | Aduro Clean Technologies Inc | 8.820 | 8.110 | 8.420 | 247,500 | 0.310 | | 3.82 | |
| ADUS | Addus Homecare Corp | 115.0 | 111.7 | 114.4 | 175,100 | 1.6 | | 1.45 | |
| ADV | Advantage Solutions Inc | 1.610 | 1.520 | 1.610 | 61,062 | 0.060 | | 3.87 | |
| ADVB | Advanced Biomed Inc | 0.9786 | 0.9150 | 0.9223 | 46,300 | -0.0376 | | 3.92 | |
| ADVM | Adverum Biotechnologies Inc | 2.510 | 2.410 | 2.470 | 103,900 | 0.010 | | 0.41 | |
| ADVWW | Advantage Solutions Inc WT | 0.0130 | 0.0130 | 0.0130 | 986 | 0.0001 | | 0.78 | |
| ADXN | Addex Therapeutics Ltd ADR | 8.383 | 8.310 | 8.383 | 2,600 | 0.273 | | 3.37 | |
| AEHL | Antelope Enterprise Hldg Ltd | 2.660 | 2.340 | 2.600 | 135,200 | 0.070 | | 2.77 | |
| AEHR | Aehr Test Systems | 12.15 | 11.60 | 11.78 | 855,500 | 0.46 | | 4.06 | |
| AEI | Alset Inc | 0.8700 | 0.8200 | 0.8200 | 6,754 | -0.0300 | | 3.53 | |
| AEIS | Advanced Energy | 126.5 | 123.9 | 125.3 | 230,700 | 2.5 | | 2.00 | |
| AEMD | Aethlon Medical | 1.800 | 1.720 | 1.750 | 10,997 | -0.050 | | 2.78 | |
| AENT | Alliance Entertainment Holding Corp | 3.281 | 3.020 | 3.170 | 16,300 | 0.000 | | 0.00 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.1599 | 0.1590 | 0.1590 | 3,700 | -0.0010 | | 0.63 | |
| AEP | American Electric Power Company | 103.5 | 101.3 | 101.9 | 2,790,700 | -1.0 | | 0.96 | |
| AERT | Aeries Technology Inc | 1.3200 | 0.8101 | 0.9900 | 1,269,700 | 0.1524 | | 18.19 | |
| AERTW | Aeries Technology Inc WT | 0.0207 | 0.0207 | 0.0207 | 500 | 0.0007 | | 3.50 | |
| AEVA | Aeva Technologies Inc | 25.81 | 23.25 | 25.75 | 2,073,700 | 2.69 | | 11.67 | |
| AEVAW | Aeva Technologies Inc WT | 0.4500 | 0.4100 | 0.4100 | 1,006 | 0.0100 | | 2.50 | |
| AEYE | Audioeye Inc | 11.85 | 11.46 | 11.65 | 50,400 | 0.30 | | 2.64 | |
| AFBI | Affinity Bancshares Inc | 18.22 | 18.22 | 18.22 | 1,700 | 0.02 | | 0.11 | |
| AFCG | Advanced Flower Capital Inc | 4.700 | 4.320 | 4.390 | 451,900 | -0.155 | | 3.41 | |
| AFJK | Aimei Health Technology Ltd | 11.18 | 11.13 | 11.17 | 30,256 | 0.02 | | 0.18 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2700 | 0.2700 | 0.2700 | 600 | 0.0000 | | 0.00 | |
| AFMD | Affimed N.V. | 0.2370 | 0.1721 | 0.1815 | 23,468,000 | -0.0975 | | 34.95 | |
| AFRI | Forafric Global Plc | 7.980 | 7.730 | 7.800 | 6,500 | 0.080 | | 1.04 | |
| AFRIW | Forafric Global Plc Warrants | 0.4600 | 0.3654 | 0.3654 | 13,500 | -0.0746 | | 16.95 | |
| AFRM | Affirm Holdings Inc Cl A | 61.68 | 59.48 | 60.85 | 4,354,200 | 1.74 | | 2.94 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 27.99 | 27.99 | 27.99 | 0 | 0.34 | | 1.24 | |
| AFYA | Afya Ltd Cl A | 18.50 | 17.98 | 18.29 | 115,400 | 0.18 | | 0.99 | |
| AGAE | Allied Gaming & Entertainment Inc | 3.360 | 2.910 | 3.040 | 88,400 | -0.070 | | 2.25 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 32.46 | 32.46 | 32.46 | 100 | 0.34 | | 1.05 | |
| AGEN | Agenus Inc | 5.160 | 4.650 | 5.140 | 605,900 | 0.440 | | 9.36 | |
| AGFY | Agrify Corp | 25.10 | 23.60 | 23.79 | 4,900 | -2.21 | | 8.50 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.03 | 24.99 | 24.99 | 4,300 | 0.00 | | 0.02 | |
| AGH | Aureus Greenway Holdings Inc | 0.6298 | 0.6100 | 0.6280 | 4,072 | 0.0180 | | 2.95 | |
| AGIO | Agios Pharmaceuticals | 36.39 | 33.77 | 35.75 | 661,800 | 1.45 | | 4.23 | |
| AGIX | Kraneshares Artificial Intelligence & | 30.58 | 30.33 | 30.55 | 16,800 | 0.53 | | 1.77 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.410 | 2.170 | 2.260 | 35,490 | -0.190 | | 7.76 | |
| AGMI | Themes Silver Miners ETF | 36.14 | 35.96 | 35.96 | 400 | -0.12 | | 0.33 | |
| AGNC | Agnc Investment Corp | 9.450 | 9.320 | 9.330 | 16,685,100 | 0.030 | | 0.32 | |
| AGNCL | Agnc Investment Corp | 25.23 | 24.85 | 25.23 | 17,300 | 0.24 | | 0.96 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.75 | 24.75 | 24.75 | 331 | -0.14 | | 0.56 | |
| AGNCN | Agnc Investment Corp | 25.82 | 25.60 | 25.82 | 14,000 | 0.17 | | 0.66 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.64 | 25.47 | 25.64 | 15,000 | 0.08 | | 0.31 | |
| AGNCP | Agnc Investment Corp | 25.15 | 25.07 | 25.15 | 5,435 | -0.04 | | 0.16 | |
| AGNG | GX Aging Population ETF | 32.15 | 31.89 | 31.97 | 4,600 | 0.00 | | 0.00 | |
| AGRI | Agriforce Growing Systems Ltd | 1.110 | 1.050 | 1.080 | 155,500 | -0.040 | | 3.57 | |
| AGYS | Agilysys Inc | 110.3 | 107.9 | 110.0 | 169,000 | 0.7 | | 0.59 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.44 | 22.32 | 22.35 | 13,300 | 0.02 | | 0.09 | |
| AHCO | Adapthealth Corp Cl. A | 8.740 | 8.445 | 8.620 | 1,163,800 | 0.020 | | 0.23 | |
| AHG | Akso Health Group ADR | 1.450 | 1.370 | 1.400 | 29,000 | -0.012 | | 0.86 | |
| AIA | Asia 50 Ishares ETF | 79.55 | 78.99 | 79.18 | 31,800 | 0.33 | | 0.42 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.18 | 10.14 | 10.14 | 11,000 | -0.03 | | 0.29 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2200 | 0.2060 | 0.2200 | 45,800 | 0.0199 | | 9.95 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.33 | 10.33 | 10.33 | 102 | -0.09 | | 0.86 | |
| AIFF | Firefly Neuroscience Inc | 3.130 | 2.980 | 3.060 | 172,700 | 0.040 | | 1.32 | |
| AIFU | Aifu Inc ADR | 3.660 | 3.320 | 3.610 | 9,929 | 0.210 | | 6.18 | |
| AIHS | Senmiao Technology Ltd | 0.3660 | 0.3500 | 0.3660 | 897,523 | 0.0260 | | 7.65 | |
| AIMD | Ainos Inc | 0.5100 | 0.4900 | 0.5100 | 9,364 | 0.0064 | | 1.27 | |
| AIMDW | Ainos Inc WT | 0.0982 | 0.0980 | 0.0980 | 500 | -0.0160 | | 14.04 | |
| AIOT | Powerfleet Inc | 5.070 | 4.600 | 4.980 | 3,873,400 | 0.530 | | 11.91 | |
| AIP | Arteris Inc | 8.430 | 8.010 | 8.220 | 233,600 | 0.280 | | 3.53 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.20 | 42.90 | 43.11 | 113,100 | 0.39 | | 0.91 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 42.44 | 41.91 | 42.32 | 587,000 | 0.72 | | 1.73 | |
| AIRE | Realpha Tech Corp | 0.4380 | 0.3805 | 0.4300 | 388,100 | 0.0110 | | 2.63 | |
| AIRG | Airgain Inc | 4.180 | 4.010 | 4.010 | 8,300 | -0.090 | | 2.20 | |
| AIRJ | Airjoule Technologies Corp | 4.510 | 4.210 | 4.310 | 63,600 | 0.110 | | 2.62 | |
| AIRJW | Montana Technologies Corp WT | 0.6099 | 0.5500 | 0.5980 | 800 | -0.0064 | | 1.06 | |
| AIRL | Themes Airlines ETF | 30.50 | 30.50 | 30.50 | 100 | 0.77 | | 2.58 | |
| AIRO | Airo Group Holdings Inc | 37.92 | 28.60 | 31.00 | 11,877,900 | 7.00 | | 29.17 | |
| AIRR | Rba American Industrial Renaissance ETF | 79.06 | 77.98 | 78.15 | 217,900 | 0.55 | | 0.71 | |
| AIRS | Airsculpt Technologies Inc | 5.120 | 4.610 | 5.060 | 916,600 | 0.510 | | 11.21 | |
| AIRT | Air T Inc | 24.17 | 18.86 | 24.17 | 6,200 | 4.17 | | 20.85 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.35 | 17.10 | 17.26 | 2,000 | 0.26 | | 1.54 | |
| AISP | Airship Ai Holdings Inc | 5.110 | 4.710 | 5.090 | 683,900 | 0.390 | | 8.30 | |
| AISPW | Airship Ai Holdings Inc WT | 1.640 | 1.490 | 1.579 | 14,000 | 0.049 | | 3.22 | |
| AIXI | Xiao-I Corporation ADR | 2.550 | 2.330 | 2.470 | 106,000 | 0.111 | | 4.72 | |
| AKAM | Akamai Technologies | 80.03 | 77.18 | 79.99 | 3,894,700 | 2.96 | | 3.84 | |
| AKAN | Akanda Corp | 1.405 | 1.250 | 1.280 | 144,200 | 0.010 | | 0.79 | |
| AKBA | Akebia Therapeutics | 3.680 | 3.540 | 3.580 | 3,534,300 | 0.020 | | 0.56 | |
| AKRO | Akero Therapeutics Inc | 56.49 | 54.74 | 55.11 | 55,306 | -0.64 | | 1.15 | |
| AKTX | Akari Therapeutics ADR | 1.249 | 1.090 | 1.090 | 45,100 | -0.100 | | 8.40 | |
| AKYA | Akoya Biosciences Inc | 1.300 | 1.230 | 1.270 | 200,300 | 0.040 | | 3.25 | |
| ALAB | Astera Labs Inc | 98.10 | 91.40 | 95.30 | 3,180,600 | 5.57 | | 6.21 | |
| ALAR | Alarum Technologies Ltd ADR | 11.60 | 11.13 | 11.54 | 162,600 | 1.08 | | 10.33 | |
| ALBT | Avalon Globocare | 3.150 | 3.000 | 3.000 | 14,600 | -0.150 | | 4.76 | |
| ALCO | Alico Inc | 31.68 | 31.20 | 31.36 | 16,900 | 0.10 | | 0.32 | |
| ALCY | Alchemy Investments Acquisition Corp 1 | 11.72 | 11.49 | 11.72 | 1,548 | 0.24 | | 2.09 | |
| ALCYU | Alchemy Investments Acquisition Corp 1 | 11.41 | 11.41 | 11.41 | 300 | 0.00 | | 0.00 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1299 | 0.1101 | 0.1299 | 25,100 | 0.0199 | | 18.09 | |
| ALDF | Aldel Financial II Inc Cl A | 10.52 | 10.39 | 10.51 | 800 | 0.00 | | 0.00 | |
| ALDFU | Aldel Financial II Inc Units | 11.00 | 10.93 | 11.00 | 500 | 0.45 | | 4.27 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4200 | 0.4200 | 0.4200 | 100 | -0.0300 | | 6.67 | |
| ALDX | Aldeyra Therapeu | 3.040 | 2.600 | 3.020 | 1,160,700 | 0.240 | | 8.63 | |
| ALEC | Alector Inc | 1.540 | 1.370 | 1.510 | 740,900 | -0.030 | | 1.95 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.60 | 10.57 | 10.58 | 47,800 | 0.00 | | 0.03 | |
| ALFUU | Centurion Acquisition Corp | 10.80 | 10.80 | 10.80 | 200 | -0.20 | | 1.82 | |
| ALFUW | Centurion Acquisition Corp WT | 0.2999 | 0.2600 | 0.2999 | 10,500 | -0.0156 | | 4.94 | |
| ALGM | Allegro Microsystems Inc | 31.46 | 29.69 | 31.19 | 2,948,700 | 2.54 | | 8.87 | |
| ALGN | Align Technology | 182.6 | 177.9 | 182.5 | 610,400 | 4.7 | | 2.63 | |
| ALGS | Aligos Therapeutics Inc | 8.280 | 7.780 | 8.050 | 66,400 | 0.340 | | 4.41 | |
| ALGT | Allegiant Travel Com | 54.27 | 51.75 | 54.24 | 384,600 | 3.19 | | 6.24 | |
| ALHC | Alignment Healthcare Inc | 14.92 | 14.24 | 14.50 | 2,484,100 | -0.44 | | 2.95 | |
| ALIL | Argent Focused Small Cap ETF | 27.70 | 27.50 | 27.50 | 12,500 | 0.21 | | 0.78 | |
| ALKS | Alkermes Plc | 30.25 | 29.26 | 29.42 | 1,791,600 | -0.41 | | 1.37 | |
| ALKT | Alkami Technology Inc | 27.75 | 26.87 | 27.19 | 1,074,200 | 0.51 | | 1.91 | |
| ALLO | Allogene Therapeutics Inc | 1.410 | 1.320 | 1.370 | 1,764,000 | 0.030 | | 2.24 | |
| ALLR | Allarity Therapeutics Inc | 0.8449 | 0.7900 | 0.8341 | 302,300 | 0.0308 | | 3.83 | |
| ALLT | Allot Communications | 8.790 | 8.330 | 8.650 | 316,100 | 0.510 | | 6.27 | |
| ALLW | SPDR Bridgewater All Weather ETF | 25.91 | 25.79 | 25.80 | 121,000 | 0.03 | | 0.10 | |
| ALMS | Alumis Inc | 3.170 | 3.040 | 3.130 | 575,800 | -0.010 | | 0.32 | |
| ALMU | Aeluma Inc | 15.66 | 13.72 | 14.77 | 547,100 | 1.39 | | 10.35 | |
| ALNT | Allient Inc | 34.68 | 34.48 | 34.63 | 3,886 | -0.31 | | 0.89 | |
| ALNY | Alnylam Pharmaceuticals | 306.8 | 303.3 | 303.3 | 42,117 | -5.5 | | 1.77 | |
| ALOT | Astronova Inc | 9.070 | 8.910 | 9.020 | 33,600 | 0.060 | | 0.67 | |
| ALRM | Alarm.com | 57.92 | 56.88 | 57.89 | 318,100 | 1.25 | | 2.21 | |
| ALRS | Alerus Financial Corp | 21.25 | 20.85 | 21.05 | 96,600 | 0.10 | | 0.48 | |
| ALT | Altimmune Inc | 7.370 | 6.790 | 6.870 | 4,151,300 | -0.050 | | 0.72 | |
| ALTI | Alti Global Inc | 4.200 | 3.780 | 4.130 | 117,000 | 0.210 | | 5.36 | |
| ALTO | Alto Ingredients Inc | 1.230 | 1.130 | 1.170 | 375,600 | 0.000 | | 0.00 | |
| ALTS | Alt5 Sigma Corporation | 9.510 | 9.270 | 9.290 | 19,780 | -0.210 | | 2.21 | |
| ALTY | GX Superdividend Alternatives ETF | 11.55 | 11.49 | 11.49 | 23,400 | -0.02 | | 0.17 | |
| ALVO | Alvotech | 9.430 | 9.230 | 9.350 | 29,770 | 0.010 | | 0.11 | |
| ALVOW | Alvotech WT | 1.700 | 1.700 | 1.700 | 100 | -0.170 | | 9.09 | |
| ALXO | Alx Oncology Holdings Inc | 0.5523 | 0.5014 | 0.5316 | 198,600 | 0.0192 | | 3.75 | |
| ALZN | Alzamend Neuro Inc | 3.060 | 2.990 | 2.990 | 31,960 | -0.100 | | 3.24 | |
| AMAL | Amalgamated Financial Corp | 30.70 | 29.88 | 30.09 | 199,300 | -0.16 | | 0.53 | |
| AMAT | Applied Materials | 176.9 | 172.8 | 176.6 | 6,712,700 | 6.0 | | 3.49 | |
| AMBA | Ambarella Inc | 52.82 | 51.40 | 52.39 | 700,200 | 1.66 | | 3.27 | |
| AMBR | Amber International Holding Limited | 12.84 | 11.82 | 12.47 | 659,900 | 0.68 | | 5.77 | |
| AMCX | AMC Networks Cl A | 6.365 | 6.090 | 6.180 | 371,200 | -0.060 | | 0.96 | |
| AMD | Adv Micro Devices | 128.1 | 117.8 | 126.4 | 100,956,700 | 10.2 | | 8.81 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 19.26 | 18.87 | 18.96 | 33,321 | -0.39 | | 2.02 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 13.30 | 11.37 | 12.98 | 273,700 | 1.93 | | 17.47 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 7.000 | 5.970 | 6.840 | 54,627,500 | 1.030 | | 17.73 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.11 | 12.86 | 12.90 | 89,949 | -0.29 | | 2.20 | |
| AMED | Amedisys Inc | 97.50 | 96.92 | 97.34 | 341,000 | 0.18 | | 0.19 | |
| AMGN | Amgen Inc | 298.8 | 292.5 | 295.6 | 2,047,600 | 0.3 | | 0.12 | |
| AMID | Argent Mid Cap ETF | 32.65 | 32.34 | 32.41 | 9,800 | 0.16 | | 0.50 | |
| AMIX | Autonomix Medical Inc | 1.280 | 1.240 | 1.240 | 8,144 | -0.010 | | 0.80 | |
| AMKR | Amkor Technology | 20.60 | 20.02 | 20.45 | 1,261,800 | 0.56 | | 2.82 | |
| AMLX | Amylyx Pharmaceuticals Inc | 5.630 | 5.370 | 5.440 | 948,300 | -0.080 | | 1.45 | |
| AMOD | Alpha Modus Holdings Inc | 1.280 | 1.224 | 1.250 | 202,200 | 0.000 | | 0.00 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0900 | 0.0884 | 0.0900 | 800 | 0.0000 | | 0.00 | |
| AMPG | Amplitech Group | 2.090 | 2.000 | 2.060 | 133,200 | 0.040 | | 1.98 | |
| AMPGW | Amplitech Group Inc WT | 0.4500 | 0.4014 | 0.4400 | 900 | -0.0490 | | 10.02 | |
| AMPH | Amphastar Pharma | 26.03 | 25.59 | 25.98 | 366,100 | 0.16 | | 0.62 | |
| AMPL | Amplitude Inc Cl A | 12.14 | 11.50 | 12.13 | 1,760,500 | 0.76 | | 6.68 | |
| AMRK | A-Mark Precious Meta | 21.74 | 21.52 | 21.74 | 10,123 | 0.16 | | 0.74 | |
| AMRN | Amarin Corp ADR | 13.94 | 13.54 | 13.64 | 13,774 | -0.24 | | 1.73 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.110 | 7.750 | 8.110 | 2,125,200 | 0.360 | | 4.65 | |
| AMSC | Amer Superconductor | 29.91 | 29.28 | 29.82 | 104,858 | 0.20 | | 0.68 | |
| AMSF | Amerisafe Inc | 44.94 | 44.36 | 44.44 | 151,400 | -0.01 | | 0.02 | |
| AMST | Amesite Inc | 2.960 | 2.920 | 2.920 | 3,025 | 0.000 | | 0.00 | |
| AMTX | Aemetis Inc | 2.150 | 1.900 | 2.140 | 1,135,600 | 0.210 | | 10.88 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 27.79 | 23.99 | 27.19 | 401,400 | 4.05 | | 17.50 | |
| AMWD | Amer Woodmark Corp | 52.99 | 50.43 | 51.95 | 195,000 | -0.96 | | 1.81 | |
| AMZD | Amzn Bear -1X ETF Direxion | 11.38 | 11.11 | 11.16 | 126,800 | -0.22 | | 1.93 | |
| AMZN | Amazon.com Inc | 217.1 | 211.6 | 216.1 | 33,279,700 | 4.0 | | 1.89 | |
| AMZU | Amzn Bull 2X ETF Direxion | 36.36 | 34.60 | 36.07 | 1,098,600 | 1.29 | | 3.71 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 30.43 | 28.99 | 30.21 | 213,500 | 1.11 | | 3.81 | |
| ANAB | Anaptysbio Inc | 24.03 | 22.66 | 23.90 | 561,200 | 0.58 | | 2.49 | |
| ANDE | Andersons Inc | 37.76 | 36.60 | 37.35 | 392,100 | 0.88 | | 2.41 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.620 | 1.450 | 1.580 | 15,200 | 0.190 | | 13.67 | |
| ANGH | Anghami Inc | 0.5280 | 0.5000 | 0.5100 | 12,300 | 0.0349 | | 7.35 | |
| ANGHW | Anghami Inc WT | 0.0104 | 0.0095 | 0.0102 | 6,000 | -0.0002 | | 1.92 | |
| ANGI | Angi Inc | 15.76 | 15.09 | 15.74 | 1,050,200 | 0.30 | | 1.94 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.87 | 28.82 | 28.86 | 348,700 | 0.09 | | 0.31 | |
| ANGO | Angiodynamics Inc | 10.83 | 10.60 | 10.81 | 620,600 | 0.15 | | 1.41 | |
| ANIK | Anika Therapeutics | 11.21 | 10.85 | 11.11 | 37,900 | 0.18 | | 1.65 | |
| ANIP | ANI Pharma Inc | 64.63 | 62.14 | 64.29 | 323,200 | 1.73 | | 2.77 | |
| ANIX | Anixa Biosciences Inc | 3.750 | 3.470 | 3.750 | 232,700 | 0.410 | | 12.28 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.740 | 1.600 | 1.740 | 10,600 | 0.111 | | 6.81 | |
| ANNA | Aleanna Inc Cl A | 9.483 | 7.825 | 8.010 | 7,000 | -0.870 | | 9.80 | |
| ANNAW | Aleanna Inc WT | 0.2925 | 0.2712 | 0.2712 | 16,700 | -0.0287 | | 9.57 | |
| ANNX | Annexon Inc | 2.530 | 2.400 | 2.440 | 670,100 | -0.050 | | 2.01 | |
| ANSC | Agriculture & Natural Solutions | 10.79 | 10.79 | 10.79 | 500 | -0.01 | | 0.09 | |
| ANSCU | Agriculture & Natural Solutions | 10.78 | 10.77 | 10.77 | 200 | 0.02 | | 0.19 | |
| ANSCW | Agriculture & Natural Solutions | 0.1501 | 0.1485 | 0.1485 | 673 | -0.0016 | | 1.07 | |
| ANSS | Ansys Inc | 342.4 | 338.6 | 339.0 | 640,200 | 1.0 | | 0.28 | |
| ANTA | Antalpha Platform Holding Company | 13.16 | 12.50 | 12.79 | 221,800 | 0.59 | | 4.84 | |
| ANTE | Airnet Technology Inc ADR | 0.7500 | 0.7000 | 0.7490 | 19,700 | 0.0000 | | 0.00 | |
| ANTX | An2 Therapeutics Inc | 1.120 | 1.080 | 1.080 | 27,600 | 0.010 | | 0.93 | |
| ANY | Sphere 3D Corp | 0.7000 | 0.6700 | 0.6800 | 33,863 | 0.0100 | | 1.49 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.05 | 11.05 | 11.05 | 952 | 0.00 | | 0.00 | |
| AOSL | Alpha and Omega Semi | 24.23 | 22.89 | 23.68 | 333,300 | 0.99 | | 4.36 | |
| AOTG | Aot Growth and Innovation ETF | 47.26 | 45.98 | 47.26 | 400 | 1.15 | | 2.49 | |
| AOUT | American Outdoor Brands Inc | 11.73 | 11.31 | 11.38 | 49,700 | 0.12 | | 1.07 | |
| APA | Apa Corp | 20.99 | 20.12 | 20.50 | 10,385,500 | -0.51 | | 2.43 | |
| APCX | Apptech Corp | 0.2575 | 0.2050 | 0.2058 | 1,697,500 | -0.0512 | | 19.92 | |
| APCXW | Apptech Payments Corp WT | 0.1099 | 0.0982 | 0.1099 | 1,400 | 0.0224 | | 25.60 | |
| APDN | Applied Dna Sciences Inc | 4.800 | 4.450 | 4.477 | 25,010 | -0.643 | | 12.56 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 22.55 | 22.55 | 22.55 | 200 | 1.58 | | 7.53 | |
| APEI | American Public Education | 28.50 | 27.38 | 27.38 | 243,200 | -0.25 | | 0.90 | |
| APGE | Apogee Therapeutics Inc | 44.65 | 42.60 | 42.61 | 990,700 | -1.87 | | 4.20 | |
| API | Agora Inc Ads | 3.840 | 3.660 | 3.820 | 653,500 | 0.110 | | 2.96 | |
| APLD | Applied Digital Corp | 11.73 | 10.89 | 11.55 | 40,946,300 | 0.37 | | 3.31 | |
| APLM | Apollomics Inc Cl A | 6.751 | 6.080 | 6.474 | 2,400 | 0.401 | | 6.61 | |
| APLMW | Apollomics Inc WT | 0.0187 | 0.0140 | 0.0140 | 1,100 | -0.0009 | | 6.04 | |
| APLS | Apellis Pharmaceuticals Inc | 18.77 | 18.00 | 18.30 | 1,805,000 | -0.53 | | 2.81 | |
| APLT | Applied Therapeutics Inc | 0.3699 | 0.3500 | 0.3565 | 191,994 | -0.0137 | | 3.70 | |
| APM | Aptorum Group Ltd Cl A | 1.150 | 1.070 | 1.130 | 32,200 | -0.020 | | 1.74 | |
| APOG | Apogee Entrpr Inc | 39.33 | 38.23 | 38.49 | 205,700 | -0.06 | | 0.16 | |
| APP | Applovin Corp Cl A | 377.0 | 364.5 | 370.7 | 3,544,700 | 6.2 | | 1.70 | |
| APPF | Appfolio Cl A | 229.1 | 225.1 | 227.6 | 241,300 | 2.0 | | 0.89 | |
| APPN | Appian Corp Cl A | 30.49 | 29.45 | 30.44 | 543,600 | 0.98 | | 3.33 | |
| APPS | Digital Turbine | 5.050 | 4.550 | 4.810 | 10,901,500 | 0.130 | | 2.78 | |
| APPX | Tradr 2X Long App Daily ETF | 45.87 | 43.00 | 44.38 | 109,900 | 1.17 | | 2.71 | |
| APRE | Aprea Therapeutics Inc | 1.865 | 1.770 | 1.770 | 11,600 | -0.070 | | 3.81 | |
| APVO | Aptevo Therapeutics Inc | 4.350 | 3.600 | 3.660 | 148,400 | -0.730 | | 16.63 | |
| APWC | Asia Pacific Wire & Cable | 1.690 | 1.610 | 1.680 | 9,400 | -0.040 | | 2.33 | |
| APYX | Apyx Medical Corp | 2.000 | 1.762 | 1.860 | 61,600 | 0.110 | | 6.29 | |
| AQB | Aquabounty Technologies Inc | 0.8099 | 0.7815 | 0.8099 | 5,614 | 0.0249 | | 3.17 | |
| AQMS | Aqua Metals Inc | 0.7971 | 0.7800 | 0.7837 | 16,478 | -0.0129 | | 1.62 | |
| AQST | Aquestive Therapeutics Inc | 3.610 | 3.300 | 3.540 | 2,721,200 | 0.120 | | 3.51 | |
| AQWA | GX Clean Water ETF | 18.72 | 18.59 | 18.65 | 1,300 | 0.09 | | 0.48 | |
| ARAI | Arrive Ai Inc | 8.050 | 6.830 | 7.250 | 775,800 | -0.500 | | 6.45 | |
| ARAY | Accuray Inc | 1.230 | 1.210 | 1.230 | 493,600 | 0.010 | | 0.82 | |
| ARBB | Arb Iot Group Limited | 7.030 | 6.551 | 6.760 | 10,100 | -0.040 | | 0.59 | |
| ARBE | Arbe Robotics Ltd | 1.620 | 1.550 | 1.570 | 876,900 | 0.030 | | 1.95 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2348 | 0.2132 | 0.2158 | 19,900 | -0.0194 | | 8.25 | |
| ARBK | Argo Blockchain Plc ADR | 0.4000 | 0.3759 | 0.3759 | 38,313 | -0.0051 | | 1.34 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 6.900 | 6.850 | 6.890 | 4,500 | 0.040 | | 0.58 | |
| ARCB | Arcbest Corp | 69.71 | 67.18 | 69.26 | 217,600 | 1.16 | | 1.70 | |
| ARCC | Ares Capital Corp | 21.77 | 21.25 | 21.32 | 6,231,300 | -0.21 | | 0.98 | |
| ARCT | Arcturus Therapeutics Ltd | 13.42 | 12.25 | 12.87 | 436,300 | 0.49 | | 3.96 | |
| ARDX | Ardelyx Inc | 3.710 | 3.560 | 3.660 | 4,236,600 | 0.060 | | 1.67 | |
| AREB | American Rebel Holdings | 1.650 | 1.590 | 1.610 | 55,344 | -0.050 | | 3.01 | |
| AREBW | American Rebel Holdings Inc WT | 0.0369 | 0.0345 | 0.0369 | 2,100 | -0.0005 | | 1.34 | |
| AREC | American Resources Corp | 1.0500 | 0.9099 | 0.9501 | 2,492,500 | 0.0786 | | 9.02 | |
| ARGX | Argenx Se ADR | 574.5 | 550.9 | 551.2 | 426,800 | -26.7 | | 4.62 | |
| ARHS | Arhaus Inc Cl A | 8.840 | 8.400 | 8.800 | 947,400 | 0.370 | | 4.39 | |
| ARKO | Arko Corp | 4.450 | 4.210 | 4.360 | 522,800 | 0.150 | | 3.56 | |
| ARKOW | Arko Corp WT | 0.0286 | 0.0222 | 0.0286 | 24,200 | 0.0017 | | 6.32 | |
| ARKR | Ark Restaurants Corp | 10.50 | 9.73 | 10.18 | 5,200 | 0.06 | | 0.59 | |
| ARLP | Alliance Resource Pt | 26.16 | 25.78 | 25.96 | 140,600 | -0.03 | | 0.12 | |
| ARM | Arm Holdings Plc ADR | 143.6 | 137.3 | 142.0 | 4,166,200 | 6.5 | | 4.79 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 12.45 | 11.75 | 12.25 | 67,500 | 1.09 | | 9.77 | |
| AROW | Arrow Financial Corp | 25.53 | 24.84 | 24.97 | 60,700 | -0.35 | | 1.38 | |
| ARQ | Arq Inc | 5.205 | 5.010 | 5.150 | 110,600 | 0.170 | | 3.41 | |
| ARQQ | Arqit Quantum Inc | 29.77 | 25.26 | 29.07 | 1,487,100 | 5.29 | | 22.25 | |
| ARQQW | Arqit Quantum Inc WT | 1.610 | 1.560 | 1.560 | 17,289 | -0.090 | | 5.45 | |
| ARQT | Arcutis Biotherapeutics Inc | 13.84 | 13.06 | 13.40 | 2,099,100 | -0.03 | | 0.22 | |
| ARRY | Array Technologies Inc | 8.190 | 7.740 | 7.960 | 3,117,000 | 0.000 | | 0.00 | |
| ARTL | Artelo Biosciences Inc | 6.870 | 6.400 | 6.400 | 14,200 | -0.795 | | 11.05 | |
| ARTNA | Artesian Res Corp A | 33.84 | 33.19 | 33.31 | 27,600 | -0.30 | | 0.89 | |
| ARTV | Artiva Biotherapeutics Inc | 2.000 | 1.990 | 2.000 | 2,112 | -0.020 | | 0.99 | |
| ARTW | Art S Way MFG Company | 1.900 | 1.789 | 1.891 | 4,800 | -0.009 | | 0.45 | |
| ARVN | Arvinas Inc | 7.400 | 7.120 | 7.370 | 1,328,000 | -0.020 | | 0.27 | |
| ARVR | FT Indxx Metaverse ETF | 44.93 | 44.93 | 44.93 | 100 | 0.79 | | 1.79 | |
| ARWR | Arrowhead Pharma | 15.88 | 15.40 | 15.70 | 1,230,300 | -0.04 | | 0.25 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.3652 | 0.3150 | 0.3529 | 1,080,000 | -0.0126 | | 3.45 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0400 | 0.0375 | 0.0375 | 25,000 | 0.0051 | | 15.74 | |
| ASET | Flexshares Real Assets Allocation Index | 32.92 | 32.60 | 32.60 | 300 | -0.06 | | 0.18 | |
| ASLE | Aersale Corp | 6.019 | 5.785 | 5.800 | 299,800 | -0.140 | | 2.36 | |
| ASMB | Assembly Biosciences | 17.83 | 16.82 | 17.24 | 53,500 | 0.39 | | 2.31 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 15.14 | 14.67 | 14.95 | 40,000 | 0.39 | | 2.68 | |
| ASML | Asml Holdings NY Reg ADR | 779.2 | 766.0 | 775.2 | 1,454,400 | 14.2 | | 1.87 | |
| ASND | Ascendis Pharma ADR | 178.2 | 169.9 | 177.7 | 547,300 | 6.9 | | 4.05 | |
| ASNS | Actelis Networks Inc | 0.6798 | 0.6497 | 0.6500 | 241,100 | -0.0248 | | 3.68 | |
| ASO | Academy Sports and Outdoors Inc | 46.82 | 44.31 | 46.69 | 1,861,700 | 3.14 | | 7.21 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.20 | 10.20 | 10.20 | 29,200 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1900 | 0.1900 | 0.1900 | 500 | 0.0200 | | 11.76 | |
| ASPCU | A Spac III Acquisition Corp | 10.49 | 10.49 | 10.49 | 200 | 0.18 | | 1.75 | |
| ASPI | Asp Isotopes Inc | 8.640 | 7.790 | 7.900 | 4,656,000 | -0.170 | | 2.11 | |
| ASPS | Altisource Portfolio | 8.915 | 8.915 | 8.915 | 778 | -0.055 | | 0.61 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.6389 | 0.5100 | 0.5100 | 31,500 | -0.0789 | | 13.40 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.8199 | 0.6100 | 0.7000 | 5,200 | -0.0300 | | 4.11 | |
| ASRT | Assertio Therapeutics Inc | 0.6439 | 0.6402 | 0.6409 | 4,941 | -0.0091 | | 1.40 | |
| ASRV | Ameriserv Financial | 2.820 | 2.700 | 2.800 | 26,000 | 0.090 | | 3.32 | |
| ASST | Asset Entities Inc Cl B | 5.670 | 5.406 | 5.440 | 195,907 | -0.310 | | 5.39 | |
| ASTC | Astrotech Corp | 5.470 | 5.470 | 5.470 | 295 | -0.030 | | 0.55 | |
| ASTE | Astec Inds Inc | 40.42 | 40.42 | 40.42 | 1,353 | -0.49 | | 1.20 | |
| ASTH | Astrana Health Inc | 26.41 | 24.78 | 24.94 | 275,300 | -0.81 | | 3.15 | |
| ASTI | Ascent Solar Technologies | 1.620 | 1.610 | 1.620 | 5,131 | -0.010 | | 0.61 | |
| ASTL | Algoma Steel Group Inc | 6.710 | 6.140 | 6.550 | 1,718,000 | 0.400 | | 6.50 | |
| ASTLW | Algoma Steel Group Inc WT | 0.5300 | 0.5000 | 0.5300 | 7,300 | 0.0325 | | 6.53 | |
| ASTS | Ast Spacemobile Inc | 42.93 | 38.76 | 41.91 | 17,816,500 | 3.54 | | 9.23 | |
| ASUR | Asure Software | 9.910 | 9.660 | 9.760 | 38,300 | 0.170 | | 1.77 | |
| ASYS | Amtech Systems Inc | 4.330 | 4.100 | 4.170 | 25,300 | 0.120 | | 2.96 | |
| ATAI | Atai Life Sciences N.V. | 2.250 | 2.120 | 2.240 | 2,109,500 | 0.130 | | 6.16 | |
| ATAT | Atour Lifestyle Holdings ADR | 32.80 | 31.56 | 31.64 | 942,300 | -0.66 | | 2.04 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.24 | 25.21 | 25.22 | 1,800 | 0.04 | | 0.16 | |
| ATEC | Alphatec Holdings | 11.23 | 10.89 | 11.02 | 1,530,100 | -0.04 | | 0.36 | |
| ATER | Aterian Inc | 1.350 | 1.290 | 1.350 | 6,253 | 0.020 | | 1.50 | |
| ATEX | Anterix Inc. | 28.25 | 27.20 | 27.97 | 118,600 | 1.02 | | 3.78 | |
| ATGL | Alpha Technology Group Limited | 25.75 | 24.88 | 25.75 | 3,400 | -0.10 | | 0.39 | |
| ATHA | Athira Pharma Inc | 0.3297 | 0.3108 | 0.3297 | 87,954 | 0.0093 | | 2.90 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.490 | 4.320 | 4.415 | 15,100 | 0.015 | | 0.34 | |
| ATHR | Aether Holdings Inc | 16.41 | 14.64 | 15.10 | 31,200 | -0.32 | | 2.08 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.21 | 10.21 | 10.21 | 200 | 0.01 | | 0.05 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.38 | 10.38 | 10.38 | 500 | -0.01 | | 0.10 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.3900 | 0.3700 | 0.3800 | 193,700 | -0.0099 | | 2.54 | |
| ATLC | Atlanticus Holdings Corp | 52.70 | 51.26 | 51.49 | 62,700 | 0.55 | | 1.08 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.40 | 24.36 | 24.36 | 5,400 | 0.00 | | 0.00 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.30 | 22.14 | 22.14 | 5,300 | -0.03 | | 0.14 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.10 | 25.01 | 25.04 | 21,200 | 0.01 | | 0.04 | |
| ATLN | Atlantic International Corp | 2.990 | 2.250 | 2.730 | 35,100 | 0.290 | | 11.89 | |
| ATLO | Ames Natl Corp | 17.50 | 17.36 | 17.50 | 667 | 0.00 | | 0.00 | |
| ATLX | Atlas Lithium Corp | 4.250 | 4.030 | 4.080 | 89,500 | 0.050 | | 1.24 | |
| ATMC | Alphatime Acquisition Corp | 11.71 | 11.71 | 11.71 | 200 | 0.01 | | 0.09 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1661 | 0.1400 | 0.1400 | 301,000 | -0.0260 | | 15.66 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0290 | 0.0288 | 0.0288 | 1,400 | 0.0003 | | 1.05 | |
| ATMV | Alphavest Acquisition Corp | 11.84 | 11.84 | 11.84 | 200 | 0.06 | | 0.51 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.2925 | 0.2850 | 0.2925 | 200 | 0.0057 | | 1.99 | |
| ATMVU | Alphavest Acquisition Corp | 11.85 | 11.75 | 11.85 | 200 | 0.54 | | 4.77 | |
| ATNF | 180 Life Sciences Corp | 0.9850 | 0.9090 | 0.9600 | 39,100 | -0.0250 | | 2.54 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0082 | 0.0081 | 0.0082 | 5,810 | -0.0001 | | 1.20 | |
| ATNI | Atn International | 16.12 | 15.66 | 15.82 | 47,400 | 0.09 | | 0.57 | |
| ATOM | Atomera Inc | 5.520 | 5.260 | 5.310 | 322,900 | 0.030 | | 0.57 | |
| ATOS | Atossa Therapeutics Inc | 0.8500 | 0.8200 | 0.8271 | 29,044 | -0.0229 | | 2.69 | |
| ATPC | Agape Atp Corp | 1.690 | 1.540 | 1.590 | 36,200 | -0.080 | | 4.79 | |
| ATRA | Atara Biotherap | 9.000 | 8.320 | 8.580 | 39,400 | -0.240 | | 2.72 | |
| ATRC | Atricure Inc | 32.45 | 31.77 | 32.31 | 391,200 | 0.69 | | 2.18 | |
| ATRO | Astronics Corp | 35.78 | 34.20 | 34.43 | 678,900 | -0.42 | | 1.21 | |
| ATXG | Addentax Group Corp | 0.6835 | 0.6656 | 0.6656 | 134,700 | -0.0167 | | 2.45 | |
| ATXS | Astri Therapeutics Inc | 5.960 | 5.582 | 5.930 | 251,300 | 0.210 | | 3.67 | |
| ATYR | Atyr Pharma Inc | 5.490 | 5.140 | 5.480 | 2,039,300 | 0.280 | | 5.38 | |
| AUBN | Auburn Natl Bncp | 21.31 | 21.31 | 21.31 | 300 | 0.14 | | 0.66 | |
| AUDC | Audiocodes Ltd | 9.350 | 9.330 | 9.340 | 5,077 | 0.040 | | 0.43 | |
| AUID | Authid Inc | 4.990 | 4.500 | 4.990 | 84,200 | 0.590 | | 13.41 | |
| AUMI | Themes Gold Miners ETF | 58.56 | 57.96 | 57.96 | 746 | -0.66 | | 1.13 | |
| AUPH | Aurinia Pharm Ord | 8.290 | 8.110 | 8.140 | 978,000 | -0.040 | | 0.49 | |
| AUR | Aurora Innovation Inc Cl A | 5.680 | 5.400 | 5.550 | 16,927,500 | 0.090 | | 1.65 | |
| AURA | Aura Biosciences Inc | 6.475 | 6.260 | 6.400 | 184,800 | -0.020 | | 0.31 | |
| AUROW | Aurora Innovation Inc WT | 0.9100 | 0.9100 | 0.9100 | 101 | 0.0000 | | 0.00 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.150 | 2.000 | 2.050 | 2,755,600 | -0.070 | | 3.30 | |
| AUUD | Auddia Inc | 4.900 | 4.520 | 4.830 | 11,500 | 0.320 | | 7.10 | |
| AUUDW | Auddia Inc WT | 0.0231 | 0.0231 | 0.0231 | 200 | -0.0020 | | 7.97 | |
| AVAH | Aveanna Healthcare Holdings Inc | 5.020 | 4.870 | 4.920 | 394,800 | 0.010 | | 0.20 | |
| AVAV | Aerovironment Inc | 190.0 | 186.6 | 189.7 | 65,975 | 3.0 | | 1.62 | |
| AVBP | Arrivent Biopharma Inc | 25.57 | 22.97 | 25.42 | 512,100 | 2.15 | | 9.24 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 9.520 | 9.100 | 9.500 | 1,490,000 | -0.070 | | 0.73 | |
| AVDX | Avidxchange Holdings Inc | 9.780 | 9.755 | 9.770 | 2,404,800 | 0.020 | | 0.21 | |
| AVGB | Avantis Credit ETF | 50.74 | 50.74 | 50.74 | 100 | -0.01 | | 0.01 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 17.65 | 17.00 | 17.44 | 123,700 | 0.69 | | 4.12 | |
| AVGO | Broadcom Ltd | 255.2 | 249.6 | 252.1 | 20,362,900 | 3.4 | | 1.37 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 30.76 | 29.48 | 30.05 | 705,000 | 0.76 | | 2.59 | |
| AVIR | Atea Pharmaceuticals Inc | 3.275 | 3.160 | 3.190 | 361,800 | 0.030 | | 0.95 | |
| AVL | Avgo Bull 2X ETF Direxion | 33.48 | 32.11 | 32.76 | 308,700 | 0.88 | | 2.76 | |
| AVNW | Aviat Networks Inc | 22.45 | 22.12 | 22.26 | 70,300 | 0.24 | | 1.09 | |
| AVO | Mission Produce Inc | 12.60 | 12.30 | 12.51 | 817,400 | 0.18 | | 1.46 | |
| AVPT | Avepoint Inc Cl A | 19.06 | 18.75 | 19.05 | 1,180,900 | 0.46 | | 2.47 | |
| AVPTW | Avepoint Inc WT | 7.520 | 7.290 | 7.520 | 26,300 | 0.460 | | 6.52 | |
| AVR | Anteris Technologies Global Corp | 4.715 | 3.980 | 4.010 | 254,000 | -0.370 | | 8.45 | |
| AVS | Avgo Bear -1X ETF Direxion | 14.43 | 14.14 | 14.33 | 46,800 | -0.17 | | 1.17 | |
| AVT | Avnet Inc | 51.62 | 51.09 | 51.60 | 18,726 | 0.09 | | 0.17 | |
| AVTX | Avalo Therapeutics Inc | 4.900 | 4.600 | 4.610 | 28,700 | -0.230 | | 4.75 | |
| AVUQ | Avantis U.S. Quality ETF | 52.27 | 52.27 | 52.27 | 100 | 0.61 | | 1.18 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 56.00 | 55.74 | 55.78 | 15,500 | 0.72 | | 1.31 | |
| AVXL | Anavex Lf SC | 8.620 | 8.050 | 8.610 | 889,500 | 0.580 | | 7.22 | |
| AWRE | Aware Inc | 1.870 | 1.820 | 1.820 | 8,205 | 0.010 | | 0.55 | |
| AXGN | Axogen Inc | 9.980 | 9.680 | 9.750 | 793,100 | 0.000 | | 0.00 | |
| AXON | Axon Enterprise Inc | 797.5 | 779.3 | 780.6 | 470,900 | 0.0 | | 0.00 | |
| AXSM | Axsome Thera | 104.3 | 101.0 | 101.7 | 712,700 | -2.4 | | 2.32 | |
| AXTI | Axt Inc | 2.180 | 2.060 | 2.080 | 435,700 | -0.080 | | 3.70 | |
| AYRO | Ayro Inc | 0.4200 | 0.4000 | 0.4100 | 28,700 | -0.0015 | | 0.36 | |
| AYTU | Aytu Biopharma Inc | 2.078 | 1.901 | 1.980 | 285,700 | 0.030 | | 1.54 | |
| AZ | A2Z Cust2Mate Solutions Corp | 9.620 | 9.210 | 9.270 | 66,600 | 0.140 | | 1.53 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.4200 | 0.2707 | 0.3069 | 1,547,800 | -0.0933 | | 23.31 | |
| AZN | Astrazeneca Plc ADR | 74.75 | 73.40 | 73.55 | 3,419,000 | -0.87 | | 1.17 | |
| AZTA | Azenta Inc | 30.77 | 29.74 | 30.69 | 605,200 | 0.09 | | 0.29 | |