| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.14 | 10.14 | 10.14 | 5,054 | 0.00 |  | 0.00 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2200 | 0.2200 | 0.2200 | 2,020 | -0.0194 |  | 8.08 | |
| AACBU | Artius II Acquisition Inc Units | 10.30 | 10.30 | 10.30 | 102 | -0.03 | | 0.29 | |
| AACG | Ata Creativity Global ADR | 2.220 | 1.060 | 1.080 | 2,929,716 | -1.140 | | 51.35 | |
| AACI | Armada Acquisition Corp. II Cl A | 10.09 | 10.09 | 10.09 | 156 | 0.02 |  | 0.20 | |
| AACIU | Armada Acquisition Corp. II Units | 10.21 | 10.19 | 10.21 | 1,127 | 0.06 | | 0.59 | |
| AACIW | Armada Acquisition Corp. II WT | 0.2500 | 0.2300 | 0.2500 | 495 | -0.0100 | | 3.85 | |
| AADR | Advisorshares Dorsey Wright ETF | 77.37 | 76.84 | 77.36 | 2,278 | -1.06 | | 1.35 | |
| AAL | American Airlines Gp | 11.21 | 10.90 | 11.03 | 71,424,569 | -0.46 | | 4.00 | |
| AALG | | 10.89 | 10.41 | 10.59 | 6,409 | -0.94 | | 8.16 | |
| AAME | Atlantic Amer Corp | 2.370 | 2.180 | 2.190 | 61,805 | -0.039 | | 1.72 | |
| AAOI | Applied Optoelect | 22.24 | 20.94 | 21.53 | 5,826,841 | -1.34 | | 5.86 | |
| AAON | Aaon Inc | 82.92 | 79.51 | 81.65 | 1,588,047 | -1.85 | | 2.22 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 21.43 | 19.23 | 19.37 | 1,000,903 | -1.31 | | 6.33 | |
| AAPD | Aapl Bear -1X ETF Direxion | 17.90 | 16.94 | 17.84 | 1,564,682 | 0.43 | | 2.47 | |
| AAPG | Ascentage Pharma Group Intl ADR | 37.50 | 36.23 | 37.20 | 9,740 | 0.20 | | 0.54 | |
| AAPL | Apple Inc | 213.6 | 201.5 | 202.4 | 94,619,887 | -5.2 | | 2.50 | |
| AAPU | Aapl Bull 2X ETF Direxion | 23.43 | 20.93 | 21.09 | 10,019,686 | -1.20 | | 5.38 | |
| AARD | Aardvark Therapeutics Inc | 12.55 | 11.50 | 12.13 | 36,180 | 0.12 | | 1.00 | |
| AAUS | | 49.19 | 49.19 | 49.19 | 100 | -1.08 | | 2.16 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 26.60 | 26.57 | 26.60 | 302 | -0.09 | | 0.34 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 83.12 | 82.54 | 82.90 | 364,481 | -0.81 | | 0.97 | |
| ABAT | American Battery Technology Co. | 2.300 | 2.040 | 2.200 | 5,108,462 | 0.030 | | 1.38 | |
| ABCL | Abcellera Biologics Inc | 4.450 | 4.180 | 4.240 | 6,408,875 | -0.230 | | 5.15 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 28.49 | 28.19 | 28.42 | 4,782 | -0.40 | | 1.38 | |
| ABEO | Abeona Therapeutics | 6.580 | 6.180 | 6.490 | 769,566 | 0.120 | | 1.88 | |
| ABI | | 25.20 | 25.20 | 25.20 | 0 | 0.09 | | 0.34 | |
| ABIG | Argent Large Cap ETF | 30.31 | 30.24 | 30.27 | 893 | -0.54 | | 1.76 | |
| ABL | Abacus Global Management Inc | 5.360 | 5.150 | 5.290 | 799,094 | -0.120 | | 2.22 | |
| ABLLL | Abacus Life Inc 9.875% | 25.02 | 24.90 | 24.90 | 3,014 | -0.06 | | 0.24 | |
| ABLLW | Abacus Life Inc WT | 1.1000 | 1.0000 | 1.0000 | 4,819 | -0.1100 | | 9.91 | |
| ABLV | Able View Global Inc Cl B | 1.030 | 0.980 | 1.010 | 3,515 | 0.006 | | 0.60 | |
| ABLVW | Able View Global Inc WT | 0.0200 | 0.0200 | 0.0200 | 4,100 | 0.0000 | | 0.00 | |
| ABNB | Airbnb Inc Cl A | 130.4 | 126.9 | 128.0 | 5,071,167 | -4.4 | | 3.32 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.390 | 1.350 | 1.350 | 89,035 | -0.050 | | 3.57 | |
| ABP | Abpro Holdings Inc | 0.2500 | 0.2200 | 0.2400 | 3,931,441 | -0.0203 | | 7.86 | |
| ABPWW | Abpro Holdings Inc WT | 0.0500 | 0.0500 | 0.0500 | 130 | 0.0015 | | 2.94 | |
| ABSI | Absci Corp | 2.920 | 2.740 | 2.900 | 4,894,624 | 0.070 | | 2.47 | |
| ABTS | Abits Group Inc | 3.880 | 3.500 | 3.610 | 12,665 | -0.330 | | 8.38 | |
| ABUS | Arbutus Biopharma Corp | 3.390 | 3.270 | 3.270 | 553,477 | -0.010 | | 0.30 | |
| ABVC | Abvc Biopharma Inc | 2.770 | 2.390 | 2.750 | 319,963 | 0.350 | | 14.58 | |
| ABVE | Above Food Ingredients Inc | 1.760 | 1.650 | 1.720 | 1,739,489 | 0.040 | | 2.38 | |
| ABVEW | Above Food Ingredients Inc WT | 0.1801 | 0.1610 | 0.1798 | 58,262 | 0.0097 | | 5.70 | |
| ABVX | Abivax Sa ADR | 72.95 | 69.38 | 71.94 | 1,252,226 | 0.18 | | 0.24 | |
| ACAD | Acadia Pharmaceutica | 23.90 | 23.25 | 23.53 | 1,723,581 | -0.30 | | 1.26 | |
| ACB | Aurora Cannabis Inc | 4.740 | 4.290 | 4.480 | 1,747,916 | 0.050 | | 1.13 | |
| ACDC | Profrac Holding Corp. Cl A | 6.880 | 6.340 | 6.510 | 403,871 | -0.510 | | 7.26 | |
| ACET | Adicet Bio Inc | 0.6960 | 0.6601 | 0.6706 | 270,857 | -0.0150 | | 2.19 | |
| ACFN | Acorn Energy | 28.73 | 22.60 | 28.70 | 74,566 | 3.25 | | 12.77 | |
| ACGL | Arch Capital Grp Ltd | 88.06 | 86.29 | 88.00 | 2,829,834 | 1.94 | | 2.25 | |
| ACGLN | Arch Capital Group Ltd | 17.41 | 17.25 | 17.38 | 32,196 | -0.02 | | 0.11 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.83 | 20.66 | 20.80 | 20,311 | 0.08 | | 0.39 | |
| ACHC | Acadia Healthcr Company | 21.81 | 20.83 | 21.09 | 1,874,470 | -0.68 | | 3.12 | |
| ACHV | Achieve Life Sciences Inc | 2.580 | 2.520 | 2.550 | 400,596 | -0.060 | | 2.30 | |
| ACIC | American Coastal Insurance Corp | 10.36 | 9.97 | 10.13 | 226,254 | -0.28 | | 2.69 | |
| ACIU | AC Immune S.A. | 2.200 | 2.050 | 2.120 | 88,622 | -0.040 | | 1.85 | |
| ACIW | Aci Worldwide Inc | 42.09 | 40.45 | 40.74 | 1,156,073 | -1.82 | | 4.28 | |
| ACLS | Axcelis Tech Inc | 69.15 | 65.75 | 68.75 | 545,408 | 1.06 | | 1.57 | |
| ACLX | Arcellx Inc | 72.20 | 70.52 | 71.14 | 318,824 | -0.25 | | 0.35 | |
| ACMR | Acm Research Inc | 29.84 | 28.44 | 29.48 | 1,062,752 | -0.88 | | 2.90 | |
| ACNB | Acnb Corp | 41.83 | 41.21 | 41.33 | 22,602 | -0.77 | | 1.83 | |
| ACNT | Ascent Industries Co. | 12.81 | 12.53 | 12.66 | 35,068 | -0.17 | | 1.33 | |
| ACOG | Alpha Cognition Inc | 10.150 | 9.000 | 9.050 | 41,227 | -0.060 | | 0.66 | |
| ACON | Aclarion Inc | 7.060 | 6.510 | 6.860 | 29,275 | 0.045 | | 0.65 | |
| ACONW | Aclarion Inc WT | 0.0284 | 0.0263 | 0.0284 | 200 | -0.0006 | | 2.07 | |
| ACRS | Aclaris Therapts | 1.590 | 1.500 | 1.530 | 1,071,518 | 0.000 | | 0.00 | |
| ACRV | Acrivon Therapeutics Inc | 1.290 | 1.210 | 1.260 | 140,802 | -0.020 | | 1.56 | |
| ACT | Enact Holdings Inc | 35.54 | 35.06 | 35.13 | 378,482 | 0.38 | | 1.08 | |
| ACTG | Acacia Res-Acacia | 3.500 | 3.360 | 3.430 | 222,526 | -0.110 | | 3.11 | |
| ACTU | Actuate Therapeutics Inc | 7.330 | 6.770 | 7.260 | 58,619 | 0.010 | | 0.14 | |
| ACWI | ACWI Ishares MSCI ETF | 129.1 | 127.8 | 128.3 | 8,378,931 | -1.6 | | 1.26 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 60.10 | 59.67 | 60.01 | 1,483,445 | -0.25 | | 0.41 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.3226 | 0.2907 | 0.3070 | 1,009,257 | -0.0190 | | 5.83 | |
| ADAG | Adagene Inc ADR | 1.990 | 1.910 | 1.920 | 9,972 | -0.070 | | 3.52 | |
| ADAP | Adaptimmune Ther ADR | 0.0892 | 0.0780 | 0.0799 | 82,926,737 | -0.0004 | | 0.50 | |
| ADBE | Adobe Systems Inc | 356.1 | 347.5 | 347.8 | 4,256,786 | -9.9 | | 2.76 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 11.48 | 10.99 | 10.99 | 76,358 | -0.64 | | 5.47 | |
| ADD | Color Star Tech Ltd | 0.7700 | 0.7200 | 0.7400 | 53,341 | -0.0001 | | 0.01 | |
| ADEA | Adeia Inc | 12.84 | 12.29 | 12.34 | 567,845 | -0.61 | | 4.71 | |
| ADGM | Adagio Medical Holdings Inc | 1.320 | 1.250 | 1.320 | 9,842 | -0.060 | | 4.55 | |
| ADI | Analog Devices | 223.2 | 218.9 | 221.7 | 3,732,364 | -2.9 | | 1.30 | |
| ADIL | Adial Pharmaceuticals Inc | 0.4800 | 0.3890 | 0.4551 | 1,560,045 | 0.0190 | | 4.36 | |
| ADMA | Adma Biologics | 19.44 | 18.26 | 19.33 | 2,457,187 | 0.63 | | 3.37 | |
| ADN | Advent Technologies Hldg Inc | 1.860 | 1.750 | 1.830 | 24,657 | -0.030 | | 1.61 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0058 | 0.0047 | 0.0057 | 43,500 | -0.0001 | | 1.72 | |
| ADP | Automatic Data Processing | 308.0 | 299.6 | 300.4 | 1,771,808 | -9.1 | | 2.93 | |
| ADPT | Adaptive Biotechnologies Corp | 10.44 | 10.02 | 10.33 | 1,658,637 | 0.09 | | 0.88 | |
| ADSE | Ads-Tec Energy Plc | 13.00 | 11.97 | 12.20 | 49,686 | -0.65 | | 5.06 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.380 | 1.060 | 1.310 | 31,308 | -0.010 | | 0.72 | |
| ADSK | Autodesk Inc | 301.5 | 295.0 | 297.0 | 1,286,712 | -6.1 | | 2.01 | |
| ADTN | Adtran Holdings Inc | 9.100 | 8.620 | 8.760 | 1,319,149 | -0.530 | | 5.71 | |
| ADTX | Aditxt Inc | 1.080 | 1.020 | 1.030 | 209,676 | -0.060 | | 5.50 | |
| ADUR | Aduro Clean Technologies Inc | 10.49 | 10.05 | 10.21 | 256,445 | -0.36 | | 3.41 | |
| ADUS | Addus Homecare Corp | 106.9 | 104.5 | 105.0 | 199,141 | -1.8 | | 1.70 | |
| ADV | Advantage Solutions Inc | 1.350 | 1.280 | 1.300 | 465,598 | -0.070 | | 5.11 | |
| ADVB | Advanced Biomed Inc | 0.4600 | 0.4200 | 0.4300 | 296,996 | -0.0350 | | 7.57 | |
| ADVM | Adverum Biotechnologies Inc | 2.430 | 2.270 | 2.320 | 79,688 | -0.070 | | 2.93 | |
| ADVWW | Advantage Solutions Inc WT | 0.0128 | 0.0122 | 0.0122 | 3,082 | 0.0000 | | 0.00 | |
| ADXN | Addex Therapeutics Ltd ADR | 8.100 | 8.010 | 8.100 | 358 | -0.100 | | 1.22 | |
| AEBI | | 10.230 | 9.720 | 9.720 | 540,422 | -0.580 | | 5.63 | |
| AEHL | Antelope Enterprise Hldg Ltd | 3.600 | 3.090 | 3.480 | 47,590 | 0.010 | | 0.29 | |
| AEHR | Aehr Test Systems | 17.25 | 15.99 | 16.84 | 1,159,857 | -0.06 | | 0.36 | |
| AEI | Alset Inc | 1.270 | 1.131 | 1.160 | 101,609 | -0.050 | | 4.13 | |
| AEIS | Advanced Energy | 136.5 | 132.1 | 135.3 | 461,556 | -3.7 | | 2.64 | |
| AEMD | Aethlon Medical | 1.180 | 1.110 | 1.160 | 66,255 | -0.030 | | 2.52 | |
| AENT | Alliance Entertainment Holding Corp | 4.980 | 4.340 | 4.930 | 90,379 | 0.020 | | 0.41 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.2775 | 0.1700 | 0.2600 | 56,209 | 0.0040 | | 1.56 | |
| AEP | American Electric Power Company | 114.4 | 112.2 | 113.6 | 4,892,962 | 0.4 | | 0.39 | |
| AERT | Aeries Technology Inc | 0.8800 | 0.8200 | 0.8500 | 24,006 | -0.0266 | | 3.03 | |
| AERTW | Aeries Technology Inc WT | 0.0333 | 0.0333 | 0.0333 | 200 | 0.0000 | | 0.00 | |
| AEVA | Aeva Technologies Inc | 17.44 | 15.23 | 15.85 | 3,827,546 | -2.80 | | 14.99 | |
| AEVAW | Aeva Technologies Inc WT | 0.4391 | 0.3250 | 0.3600 | 37,348 | -0.0400 | | 10.00 | |
| AEYE | Audioeye Inc | 12.50 | 11.85 | 11.88 | 121,443 | -0.93 | | 7.26 | |
| AFBI | Affinity Bancshares Inc | 18.96 | 18.81 | 18.93 | 1,949 | -0.07 | | 0.37 | |
| AFCG | Advanced Flower Capital Inc | 4.440 | 4.280 | 4.350 | 293,499 | -0.060 | | 1.36 | |
| AFJK | Aimei Health Technology Ltd | 11.30 | 11.30 | 11.30 | 111 | 0.01 | | 0.09 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.3200 | 0.3200 | 0.3200 | 20,100 | -0.0300 | | 8.57 | |
| AFOS | | 26.72 | 26.63 | 26.72 | 101 | -0.36 | | 1.34 | |
| AFRI | Forafric Global Plc | 7.790 | 7.620 | 7.720 | 12,662 | -0.070 | | 0.90 | |
| AFRIW | Forafric Global Plc Warrants | 0.4600 | 0.4000 | 0.4500 | 17,708 | -0.0147 | | 3.38 | |
| AFRM | Affirm Holdings Inc Cl A | 67.30 | 62.69 | 66.41 | 4,955,218 | -2.15 | | 3.14 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.36 | 28.12 | 28.31 | 1,173 | -0.21 | | 0.75 | |
| AFYA | Afya Ltd Cl A | 13.85 | 13.56 | 13.68 | 133,427 | -0.02 | | 0.15 | |
| AGAE | Allied Gaming & Entertainment Inc | 1.670 | 1.550 | 1.590 | 32,082 | -0.085 | | 5.09 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 33.45 | 33.44 | 33.44 | 295 | -0.16 | | 0.47 | |
| AGEN | Agenus Inc | 5.570 | 5.340 | 5.360 | 265,440 | -0.160 | | 2.90 | |
| AGFY | Agrify Corp | 24.76 | 24.11 | 24.74 | 8,871 | -1.07 | | 4.15 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.28 | 25.24 | 25.27 | 10,899 | 0.10 | | 0.38 | |
| AGH | Aureus Greenway Holdings Inc | 2.990 | 2.430 | 2.950 | 1,486,315 | 0.470 | | 18.95 | |
| AGIO | Agios Pharmaceuticals | 37.71 | 34.32 | 35.00 | 2,350,239 | -2.22 | | 5.96 | |
| AGIX | Kraneshares Artificial Intelligence & | 32.00 | 31.28 | 31.39 | 32,524 | -1.07 | | 3.29 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.170 | 1.910 | 1.965 | 79,109 | -0.155 | | 7.31 | |
| AGMI | Themes Silver Miners ETF | 35.63 | 35.52 | 35.55 | 1,239 | 0.10 | | 0.28 | |
| AGNC | Agnc Investment Corp | 9.530 | 9.410 | 9.480 | 20,116,014 | 0.050 | | 0.53 | |
| AGNCL | Agnc Investment Corp | 25.10 | 25.03 | 25.05 | 10,020 | 0.05 | | 0.20 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 25.14 | 25.05 | 25.09 | 5,368 | 0.02 | | 0.07 | |
| AGNCN | Agnc Investment Corp | 25.84 | 25.71 | 25.72 | 13,077 | -0.16 | | 0.62 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.67 | 25.42 | 25.63 | 20,357 | -0.05 | | 0.19 | |
| AGNCP | Agnc Investment Corp | 25.49 | 25.40 | 25.45 | 15,460 | -0.03 | | 0.12 | |
| AGNG | GX Aging Population ETF | 32.03 | 31.71 | 31.94 | 3,646 | 0.07 | | 0.21 | |
| AGRI | Agriforce Growing Systems Ltd | 4.170 | 3.790 | 4.040 | 148,145 | -0.050 | | 1.22 | |
| AGYS | Agilysys Inc | 116.5 | 113.0 | 115.0 | 252,488 | 0.9 | | 0.80 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.34 | 22.28 | 22.30 | 12,022 | -0.02 | | 0.09 | |
| AHCO | Adapthealth Corp Cl. A | 8.960 | 8.570 | 8.750 | 1,236,834 | -0.220 | | 2.45 | |
| AHG | Akso Health Group ADR | 1.890 | 1.590 | 1.710 | 30,577 | 0.011 | | 0.65 | |
| AIA | Asia 50 Ishares ETF | 82.33 | 81.53 | 81.94 | 70,851 | -1.22 | | 1.47 | |
| AIFD | | 31.76 | 31.15 | 31.46 | 11,679 | -0.73 | | 2.25 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.21 | 10.21 | 10.21 | 5,035 | 0.04 | | 0.39 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2300 | 0.2300 | 0.2300 | 196 | 0.0746 | | 46.63 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.20 | 10.20 | 10.20 | 300 | 0.29 | | 2.93 | |
| AIFF | Firefly Neuroscience Inc | 2.750 | 2.620 | 2.670 | 285,533 | -0.110 | | 3.96 | |
| AIFU | Aifu Inc ADR | 8.420 | 6.705 | 7.010 | 37,229 | -0.500 | | 6.66 | |
| AIHS | Senmiao Technology Ltd | 2.782 | 2.530 | 2.670 | 71,631 | 0.060 | | 2.30 | |
| AIMD | Ainos Inc | 2.600 | 2.450 | 2.460 | 33,108 | -0.140 | | 5.38 | |
| AIMDW | Ainos Inc WT | 0.1300 | 0.1100 | 0.1200 | 2,910 | 0.0000 | | 0.00 | |
| AIOT | Powerfleet Inc | 3.940 | 3.800 | 3.800 | 1,517,861 | -0.260 | | 6.40 | |
| AIP | Arteris Inc | 9.630 | 8.770 | 9.050 | 487,288 | -0.810 | | 8.22 | |
| AIPI | Rex Ai Equity Premium Income ETF | 42.60 | 41.90 | 42.21 | 182,931 | -0.67 | | 1.56 | |
| AIPO | | 20.30 | 19.67 | 20.16 | 52,888 | -0.42 | | 2.04 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 43.88 | 43.21 | 43.47 | 1,287,828 | -1.10 | | 2.47 | |
| AIRE | Realpha Tech Corp | 0.3900 | 0.3600 | 0.3700 | 3,643,182 | -0.0031 | | 0.83 | |
| AIRG | Airgain Inc | 4.550 | 4.400 | 4.410 | 8,120 | -0.050 | | 1.12 | |
| AIRJ | Airjoule Technologies Corp | 4.180 | 3.930 | 3.980 | 95,869 | -0.140 | | 3.40 | |
| AIRJW | Montana Technologies Corp WT | 0.6600 | 0.6200 | 0.6500 | 51,496 | -0.1162 | | 15.17 | |
| AIRL | Themes Airlines ETF | 31.87 | 31.87 | 31.87 | 100 | -0.50 | | 1.56 | |
| AIRO | Airo Group Holdings Inc | 20.59 | 19.15 | 20.12 | 709,599 | -1.10 | | 5.18 | |
| AIRR | Rba American Industrial Renaissance ETF | 85.83 | 83.33 | 85.19 | 967,425 | -1.99 | | 2.28 | |
| AIRS | Airsculpt Technologies Inc | 6.170 | 5.150 | 5.910 | 2,614,094 | -0.695 | | 10.51 | |
| AIRT | Air T Inc | 23.10 | 23.10 | 23.10 | 1,125 | 1.09 | | 4.77 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 18.26 | 18.26 | 18.26 | 1,075 | -0.25 | | 1.35 | |
| AISP | Airship Ai Holdings Inc | 5.070 | 4.800 | 4.960 | 1,081,983 | -0.230 | | 4.43 | |
| AISPW | Airship Ai Holdings Inc WT | 1.710 | 1.550 | 1.630 | 287,062 | -0.130 | | 7.39 | |
| AIXI | Xiao-I Corporation ADR | 1.750 | 1.600 | 1.700 | 215,290 | -0.090 | | 5.03 | |
| AKAM | Akamai Technologies | 76.06 | 73.76 | 74.38 | 2,529,647 | -1.93 | | 2.53 | |
| AKAN | Akanda Corp | 1.720 | 1.030 | 1.140 | 8,250,865 | -0.040 | | 3.51 | |
| AKBA | Akebia Therapeutics | 3.790 | 3.630 | 3.720 | 3,017,132 | 0.035 | | 0.95 | |
| AKRO | Akero Therapeutics Inc | 49.33 | 47.34 | 48.37 | 867,321 | -0.48 | | 0.98 | |
| AKTX | Akari Therapeutics ADR | 1.030 | 1.000 | 1.010 | 14,231 | -0.020 | | 1.94 | |
| AKYA | Akoya Biosciences Inc | 1.640 | 1.300 | 1.310 | 647,019 | -0.070 | | 5.15 | |
| ALAB | Astera Labs Inc | 134.1 | 124.2 | 131.1 | 6,928,348 | -5.6 | | 4.12 | |
| ALAR | Alarum Technologies Ltd ADR | 12.50 | 11.95 | 12.19 | 50,386 | -0.27 | | 2.17 | |
| ALBT | Avalon Globocare | 2.240 | 1.900 | 2.160 | 264,819 | 0.220 | | 11.34 | |
| ALCO | Alico Inc | 32.33 | 32.03 | 32.06 | 28,645 | -0.22 | | 0.68 | |
| ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1600 | 0.1600 | 0.1600 | 186 | 0.0500 | | 45.45 | |
| ALDF | Aldel Financial II Inc Cl A | 10.42 | 10.40 | 10.41 | 3,588 | -0.01 | | 0.09 | |
| ALDFU | Aldel Financial II Inc Units | 10.60 | 10.60 | 10.60 | 512 | 0.00 | | 0.00 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.5000 | 0.5000 | 0.5000 | 201,437 | 0.0200 | | 4.17 | |
| ALDX | Aldeyra Therapeu | 4.920 | 4.490 | 4.810 | 1,510,974 | -0.180 | | 3.61 | |
| ALEC | Alector Inc | 1.490 | 1.420 | 1.450 | 737,121 | -0.040 | | 2.68 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.51 | 10.50 | 10.51 | 20,505 | 0.00 | | 0.04 | |
| ALFUU | Centurion Acquisition Corp | 10.60 | 10.60 | 10.60 | 126 | -0.10 | | 0.93 | |
| ALFUW | Centurion Acquisition Corp WT | 0.3198 | 0.2746 | 0.3198 | 300 | -0.0001 | | 0.03 | |
| ALGM | Allegro Microsystems Inc | 31.48 | 30.28 | 31.26 | 2,066,184 | -0.15 | | 0.48 | |
| ALGN | Align Technology | 139.0 | 129.0 | 136.5 | 7,955,241 | 7.5 | | 5.82 | |
| ALGS | Aligos Therapeutics Inc | 7.960 | 7.010 | 7.460 | 49,221 | 0.180 | | 2.47 | |
| ALGT | Allegiant Travel Com | 50.19 | 47.80 | 48.12 | 599,341 | -3.52 | | 6.82 | |
| ALHC | Alignment Healthcare Inc | 13.99 | 12.91 | 12.97 | 3,566,560 | -0.81 | | 5.88 | |
| ALIL | Argent Focused Small Cap ETF | 28.27 | 27.93 | 28.16 | 2,004 | -0.30 | | 1.05 | |
| ALKS | Alkermes Plc | 26.68 | 26.30 | 26.55 | 1,586,378 | 0.06 | | 0.23 | |
| ALKT | Alkami Technology Inc | 21.97 | 20.42 | 20.49 | 3,513,405 | -1.80 | | 8.08 | |
| ALLO | Allogene Therapeutics Inc | 1.230 | 1.000 | 1.080 | 19,084,889 | -0.150 | | 12.20 | |
| ALLR | Allarity Therapeutics Inc | 1.020 | 0.980 | 1.010 | 363,002 | -0.030 | | 2.88 | |
| ALLT | Allot Communications | 7.530 | 7.200 | 7.310 | 484,701 | -0.430 | | 5.56 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.18 | 26.00 | 26.10 | 341,148 | 0.11 | | 0.40 | |
| ALM | | 3.900 | 3.640 | 3.760 | 604,324 | 0.070 | | 1.90 | |
| ALMS | Alumis Inc | 4.280 | 4.000 | 4.130 | 449,117 | -0.010 | | 0.24 | |
| ALMU | Aeluma Inc | 21.86 | 20.20 | 20.82 | 324,136 | -1.30 | | 5.88 | |
| ALNT | Allient Inc | 39.67 | 36.85 | 38.02 | 248,286 | -2.29 | | 5.68 | |
| ALNY | Alnylam Pharmaceuticals | 401.8 | 382.2 | 401.8 | 1,780,957 | 9.6 | | 2.44 | |
| ALOT | Astronova Inc | 11.33 | 10.20 | 11.33 | 7,797 | 0.03 | | 0.27 | |
| ALRM | Alarm.com | 54.92 | 53.97 | 54.05 | 501,091 | -0.58 | | 1.06 | |
| ALRS | Alerus Financial Corp | 21.00 | 20.36 | 20.44 | 99,109 | -0.70 | | 3.31 | |
| ALT | Altimmune Inc | 3.720 | 3.580 | 3.610 | 1,802,080 | -0.080 | | 2.17 | |
| ALTI | Alti Global Inc | 4.060 | 3.900 | 3.900 | 82,185 | -0.190 | | 4.65 | |
| ALTO | Alto Ingredients Inc | 1.100 | 0.970 | 1.050 | 377,021 | 0.040 | | 3.96 | |
| ALTS | Alt5 Sigma Corporation | 6.390 | 6.000 | 6.280 | 126,244 | 0.080 | | 1.29 | |
| ALTY | GX Superdividend Alternatives ETF | 11.69 | 11.65 | 11.67 | 13,989 | -0.03 | | 0.26 | |
| ALVO | Alvotech | 9.060 | 8.760 | 8.790 | 285,194 | -0.270 | | 2.98 | |
| ALVOW | Alvotech WT | 1.700 | 1.600 | 1.600 | 206 | 0.000 | | 0.00 | |
| ALXO | Alx Oncology Holdings Inc | 0.5500 | 0.5100 | 0.5200 | 415,887 | -0.0494 | | 8.70 | |
| ALZN | Alzamend Neuro Inc | 2.281 | 2.060 | 2.200 | 101,571 | -0.050 | | 2.22 | |
| AMAL | Amalgamated Financial Corp | 28.85 | 28.18 | 28.51 | 251,649 | -0.48 | | 1.66 | |
| AMAT | Applied Materials | 181.6 | 176.3 | 180.0 | 8,314,855 | -0.1 | | 0.04 | |
| AMBA | Ambarella Inc | 64.83 | 61.71 | 63.74 | 528,588 | -2.35 | | 3.56 | |
| AMBR | Amber International Holding Limited | 7.060 | 6.700 | 6.720 | 109,282 | -0.140 | | 2.04 | |
| AMCX | AMC Networks Cl A | 5.940 | 5.410 | 5.630 | 1,602,734 | -0.360 | | 6.01 | |
| AMD | Adv Micro Devices | 174.4 | 166.8 | 171.7 | 74,584,061 | -4.6 | | 2.61 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 14.26 | 13.70 | 13.91 | 1,023,553 | 0.38 | | 2.81 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 23.88 | 21.91 | 23.17 | 265,241 | -1.30 | | 5.31 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 12.56 | 11.46 | 12.16 | 28,583,725 | -0.68 | | 5.30 | |
| AMED | Amedisys Inc | 98.96 | 98.18 | 98.51 | 872,139 | -0.09 | | 0.09 | |
| AMGN | Amgen Inc | 298.5 | 292.6 | 296.9 | 2,407,796 | 1.8 | | 0.60 | |
| AMID | Argent Mid Cap ETF | 33.59 | 33.29 | 33.59 | 6,337 | -0.34 | | 1.00 | |
| AMIX | Autonomix Medical Inc | 1.430 | 1.340 | 1.390 | 204,236 | -0.050 | | 3.47 | |
| AMKR | Amkor Technology | 22.28 | 21.57 | 21.75 | 2,106,436 | -0.81 | | 3.59 | |
| AMLX | Amylyx Pharmaceuticals Inc | 8.080 | 7.680 | 7.710 | 1,837,387 | -0.315 | | 3.92 | |
| AMOD | Alpha Modus Holdings Inc | 1.210 | 1.070 | 1.080 | 384,818 | -0.070 | | 6.09 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.1293 | 0.1293 | 0.1293 | 3,351 | 0.0089 | | 7.39 | |
| AMPG | Amplitech Group | 2.890 | 2.550 | 2.850 | 640,011 | -0.100 | | 3.39 | |
| AMPGW | Amplitech Group Inc WT | 0.5000 | 0.4700 | 0.4700 | 1,814 | -0.0010 | | 0.17 | |
| AMPH | Amphastar Pharma | 21.25 | 20.40 | 21.21 | 440,147 | 0.26 | | 1.24 | |
| AMPL | Amplitude Inc Cl A | 11.93 | 11.37 | 11.55 | 1,251,256 | -0.68 | | 5.56 | |
| AMRK | A-Mark Precious Meta | 21.35 | 20.55 | 20.57 | 241,749 | -0.71 | | 3.34 | |
| AMRN | Amarin Corp ADR | 15.65 | 14.05 | 15.16 | 88,474 | 0.64 | | 4.41 | |
| AMRX | Amneal Pharmaceuticals Inc | 7.840 | 7.660 | 7.830 | 1,504,189 | 0.010 | | 0.13 | |
| AMSC | Amer Superconductor | 55.36 | 50.67 | 53.75 | 2,403,399 | -3.10 | | 5.45 | |
| AMSF | Amerisafe Inc | 44.89 | 43.48 | 43.67 | 145,509 | -1.11 | | 2.48 | |
| AMST | Amesite Inc | 3.030 | 2.800 | 2.910 | 11,230 | -0.090 | | 3.00 | |
| AMTX | Aemetis Inc | 2.710 | 2.570 | 2.710 | 826,874 | -0.010 | | 0.37 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 49.54 | 45.51 | 48.30 | 281,165 | -2.78 | | 5.44 | |
| AMWD | Amer Woodmark Corp | 52.91 | 51.14 | 52.44 | 155,939 | -0.17 | | 0.32 | |
| AMZD | Amzn Bear -1X ETF Direxion | 11.22 | 10.89 | 11.12 | 1,823,189 | 0.81 | | 7.86 | |
| AMZN | Amazon.com Inc | 220.4 | 212.8 | 214.8 | 119,617,725 | -19.4 | | 8.27 | |
| AMZU | Amzn Bull 2X ETF Direxion | 36.45 | 33.76 | 34.48 | 7,004,912 | -6.85 | | 16.57 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 30.74 | 28.57 | 29.18 | 1,006,771 | -5.78 | | 16.53 | |
| ANAB | Anaptysbio Inc | 24.93 | 24.01 | 24.69 | 326,541 | 0.14 | | 0.57 | |
| ANDE | Andersons Inc | 35.79 | 34.65 | 34.69 | 373,796 | -1.23 | | 3.42 | |
| ANEB | Anebulo Pharmaceuticals Inc | 2.920 | 2.670 | 2.850 | 141,348 | 0.180 | | 6.74 | |
| ANGH | Anghami Inc | 0.3600 | 0.2500 | 0.3100 | 842,740 | -0.0305 | | 8.97 | |
| ANGHW | Anghami Inc WT | 0.0200 | 0.0100 | 0.0100 | 10,302 | -0.0046 | | 28.22 | |
| ANGI | Angi Inc | 16.15 | 15.83 | 15.86 | 771,188 | -0.36 | | 2.22 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.00 | 28.90 | 28.95 | 382,804 | -0.19 | | 0.65 | |
| ANGO | Angiodynamics Inc | 8.930 | 8.520 | 8.560 | 371,093 | -0.300 | | 3.39 | |
| ANIK | Anika Therapeutics | 8.690 | 8.000 | 8.640 | 239,947 | 0.385 | | 4.66 | |
| ANIP | ANI Pharma Inc | 64.38 | 62.77 | 63.93 | 318,813 | 0.58 | | 0.92 | |
| ANIX | Anixa Biosciences Inc | 3.140 | 3.010 | 3.010 | 44,050 | -0.050 | | 1.63 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.470 | 1.430 | 1.450 | 4,210 | 0.020 | | 1.40 | |
| ANNA | Aleanna Inc Cl A | 5.410 | 4.800 | 5.310 | 70,451 | 0.220 | | 4.32 | |
| ANNAW | Aleanna Inc WT | 0.1600 | 0.1600 | 0.1600 | 1,000 | 0.0000 | | 0.00 | |
| ANNX | Annexon Inc | 2.470 | 2.290 | 2.450 | 863,131 | 0.050 | | 2.08 | |
| ANPA | | 32.54 | 24.65 | 31.35 | 70,351 | 3.74 | | 13.55 | |
| ANSC | Agriculture & Natural Solutions | 10.88 | 10.88 | 10.88 | 591 | 0.01 | | 0.05 | |
| ANSCU | Agriculture & Natural Solutions | 11.90 | 11.90 | 11.90 | 375 | 1.13 | | 10.49 | |
| ANSCW | Agriculture & Natural Solutions | 0.2301 | 0.2200 | 0.2300 | 33,230 | 0.0000 | | 0.00 | |
| ANSS | Ansys Inc | 395.0 | 374.3 | 374.3 | 18,855,806 | -18.4 | | 4.69 | |
| ANTA | Antalpha Platform Holding Company | 12.48 | 11.50 | 11.67 | 72,891 | -0.08 | | 0.68 | |
| ANTE | Airnet Technology Inc ADR | 2.000 | 1.740 | 1.840 | 770,054 | 0.230 | | 14.29 | |
| ANTX | An2 Therapeutics Inc | 1.070 | 1.060 | 1.060 | 68,057 | 0.000 | | 0.00 | |
| ANY | Sphere 3D Corp | 0.5322 | 0.4966 | 0.5098 | 621,303 | -0.0352 | | 6.46 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.09 | 11.08 | 11.09 | 25,454 | 0.00 | | 0.00 | |
| AOSL | Alpha and Omega Semi | 25.34 | 24.01 | 24.82 | 297,117 | -0.65 | | 2.55 | |
| AOTG | Aot Growth and Innovation ETF | 50.44 | 50.23 | 50.40 | 20,476 | -1.40 | | 2.70 | |
| AOUT | American Outdoor Brands Inc | 9.270 | 9.020 | 9.130 | 68,454 | -0.280 | | 2.98 | |
| APA | Apa Corp | 19.14 | 18.24 | 18.46 | 7,665,187 | -0.83 | | 4.30 | |
| APADU | | 10.02 | 10.01 | 10.01 | 245,406 | 0.00 | | 0.00 | |
| APDN | Applied Dna Sciences Inc | 4.640 | 4.530 | 4.570 | 32,832 | -0.060 | | 1.30 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 28.00 | 24.16 | 24.21 | 10,373 | -8.41 | | 25.79 | |
| APEI | American Public Education | 29.84 | 29.16 | 29.37 | 166,110 | -0.15 | | 0.51 | |
| APGE | Apogee Therapeutics Inc | 38.25 | 36.56 | 37.75 | 647,369 | -0.51 | | 1.33 | |
| API | Agora Inc Ads | 3.890 | 3.670 | 3.670 | 385,031 | -0.180 | | 4.68 | |
| APLD | Applied Digital Corp | 13.07 | 11.40 | 12.52 | 50,290,194 | -0.62 | | 4.72 | |
| APLM | Apollomics Inc Cl A | 5.870 | 5.820 | 5.870 | 2,779 | 0.050 | | 0.86 | |
| APLMW | Apollomics Inc WT | 0.0328 | 0.0222 | 0.0328 | 57,400 | 0.0051 | | 18.41 | |
| APLS | Apellis Pharmaceuticals Inc | 23.57 | 22.08 | 22.95 | 4,081,379 | 0.61 | | 2.73 | |
| APLT | Applied Therapeutics Inc | 0.4600 | 0.4301 | 0.4407 | 673,475 | -0.0093 | | 2.07 | |
| APM | Aptorum Group Ltd Cl A | 1.540 | 1.370 | 1.370 | 127,637 | -0.180 | | 11.61 | |
| APOG | Apogee Entrpr Inc | 41.79 | 40.11 | 40.40 | 200,529 | -1.59 | | 3.79 | |
| APP | Applovin Corp Cl A | 385.9 | 366.5 | 379.2 | 6,250,156 | -11.5 | | 2.95 | |
| APPF | Appfolio Cl A | 320.2 | 282.5 | 319.2 | 1,105,063 | 51.8 | | 19.36 | |
| APPN | Appian Corp Cl A | 27.56 | 27.06 | 27.52 | 1,183,490 | -0.09 | | 0.33 | |
| APPS | Digital Turbine | 5.260 | 4.970 | 5.120 | 4,286,306 | -0.330 | | 6.06 | |
| APPX | Tradr 2X Long App Daily ETF | 45.90 | 41.29 | 44.26 | 477,118 | -3.04 | | 6.43 | |
| APRE | Aprea Therapeutics Inc | 1.850 | 1.650 | 1.660 | 42,899 | -0.040 | | 2.35 | |
| APVO | Aptevo Therapeutics Inc | 2.770 | 2.650 | 2.680 | 85,072 | -0.110 | | 3.94 | |
| APWC | Asia Pacific Wire & Cable | 1.890 | 1.730 | 1.730 | 10,147 | -0.106 | | 5.79 | |
| APYX | Apyx Medical Corp | 1.940 | 1.590 | 1.750 | 117,902 | -0.160 | | 8.38 | |
| AQB | Aquabounty Technologies Inc | 0.7300 | 0.7101 | 0.7201 | 16,992 | -0.0109 | | 1.49 | |
| AQMS | Aqua Metals Inc | 0.3899 | 0.3402 | 0.3897 | 811,432 | 0.0085 | | 2.23 | |
| AQST | Aquestive Therapeutics Inc | 3.900 | 3.730 | 3.820 | 941,245 | -0.020 | | 0.52 | |
| AQWA | GX Clean Water ETF | 19.05 | 18.98 | 19.04 | 2,096 | 0.01 | | 0.07 | |
| ARAI | Arrive Ai Inc | 8.130 | 7.410 | 7.490 | 128,716 | -0.410 | | 5.19 | |
| ARAY | Accuray Inc | 1.300 | 1.260 | 1.280 | 644,983 | -0.030 | | 2.29 | |
| ARBB | Arb Iot Group Limited | 5.450 | 4.810 | 5.000 | 147,186 | -0.270 | | 5.12 | |
| ARBE | Arbe Robotics Ltd | 1.340 | 1.270 | 1.320 | 824,200 | -0.030 | | 2.22 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2300 | 0.2000 | 0.2300 | 14,745 | -0.0052 | | 2.17 | |
| ARBK | Argo Blockchain Plc ADR | 0.3199 | 0.2830 | 0.2937 | 1,419,827 | -0.0174 | | 5.59 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 2.900 | 2.700 | 2.700 | 4,485 | -0.120 | | 4.26 | |
| ARCB | Arcbest Corp | 71.75 | 69.67 | 70.12 | 495,447 | -3.01 | | 4.12 | |
| ARCC | Ares Capital Corp | 22.54 | 22.18 | 22.39 | 3,218,323 | -0.24 | | 1.06 | |
| ARCT | Arcturus Therapeutics Ltd | 12.37 | 11.87 | 12.30 | 361,544 | 0.09 | | 0.74 | |
| ARDX | Ardelyx Inc | 4.450 | 4.070 | 4.330 | 4,221,109 | 0.090 | | 2.12 | |
| AREB | American Rebel Holdings | 1.250 | 1.160 | 1.200 | 167,705 | -0.050 | | 4.00 | |
| AREBW | American Rebel Holdings Inc WT | 0.0319 | 0.0300 | 0.0303 | 900 | -0.0017 | | 5.31 | |
| AREC | American Resources Corp | 1.260 | 1.050 | 1.180 | 3,702,519 | 0.060 | | 5.36 | |
| ARGX | Argenx Se ADR | 680.9 | 661.3 | 673.8 | 633,517 | 3.5 | | 0.52 | |
| ARHS | Arhaus Inc Cl A | 8.770 | 8.410 | 8.680 | 1,650,570 | -0.080 | | 0.91 | |
| ARKO | Arko Corp | 4.090 | 3.900 | 3.990 | 487,235 | -0.180 | | 4.32 | |
| ARKOW | Arko Corp WT | 0.0161 | 0.0161 | 0.0161 | 1,908 | 0.0026 | | 19.26 | |
| ARKR | Ark Restaurants Corp | 8.700 | 8.350 | 8.350 | 12,234 | -0.250 | | 2.91 | |
| ARLP | Alliance Resource Pt | 26.68 | 26.08 | 26.59 | 352,095 | 0.11 | | 0.42 | |
| ARM | Arm Holdings Plc ADR | 140.1 | 135.3 | 137.6 | 7,637,454 | -3.8 | | 2.68 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 11.21 | 10.50 | 10.85 | 389,873 | -0.65 | | 5.65 | |
| AROW | Arrow Financial Corp | 26.47 | 26.00 | 26.16 | 55,949 | -0.64 | | 2.39 | |
| ARQ | Arq Inc | 5.320 | 5.140 | 5.160 | 137,869 | -0.190 | | 3.55 | |
| ARQQ | Arqit Quantum Inc | 33.13 | 31.00 | 32.35 | 429,438 | -0.90 | | 2.69 | |
| ARQQW | Arqit Quantum Inc WT | 0.4500 | 0.3690 | 0.4378 | 124,874 | 0.0078 | | 1.81 | |
| ARQT | Arcutis Biotherapeutics Inc | 14.55 | 14.12 | 14.29 | 1,672,111 | -0.29 | | 1.99 | |
| ARRY | Array Technologies Inc | 6.500 | 6.040 | 6.060 | 8,206,895 | -0.440 | | 6.77 | |
| ARTL | Artelo Biosciences Inc | 12.00 | 9.83 | 10.20 | 610,689 | -1.66 | | 14.00 | |
| ARTNA | Artesian Res Corp A | 33.23 | 32.80 | 32.82 | 19,682 | 0.17 | | 0.52 | |
| ARTV | Artiva Biotherapeutics Inc | 2.950 | 2.740 | 2.830 | 86,600 | -0.170 | | 5.67 | |
| ARTW | Art S Way MFG Company | 3.380 | 3.040 | 3.370 | 37,210 | 0.300 | | 9.77 | |
| ARVN | Arvinas Inc | 7.450 | 7.220 | 7.420 | 1,465,745 | -0.020 | | 0.27 | |
| ARVR | FT Indxx Metaverse ETF | 45.75 | 45.70 | 45.70 | 361 | -0.70 | | 1.50 | |
| ARWR | Arrowhead Pharma | 16.00 | 15.50 | 15.93 | 1,519,079 | 0.13 | | 0.82 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.4000 | 0.3600 | 0.3600 | 422,053 | -0.0207 | | 5.43 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0701 | 0.0701 | 0.0701 | 375 | 0.0041 | | 6.21 | |
| ASET | Flexshares Real Assets Allocation Index | 32.23 | 32.23 | 32.23 | 128 | 0.07 | | 0.23 | |
| ASLE | Aersale Corp | 6.140 | 5.790 | 5.910 | 343,275 | -0.130 | | 2.15 | |
| ASMB | Assembly Biosciences | 18.98 | 16.90 | 18.40 | 61,476 | 0.48 | | 2.65 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 11.65 | 11.31 | 11.53 | 351,914 | -0.21 | | 1.79 | |
| ASML | Asml Holdings NY Reg ADR | 693.4 | 683.5 | 689.8 | 1,618,339 | -4.9 | | 0.70 | |
| ASND | Ascendis Pharma ADR | 177.7 | 171.9 | 174.5 | 260,277 | 1.0 | | 0.56 | |
| ASNS | Actelis Networks Inc | 0.5000 | 0.4500 | 0.4700 | 245,071 | -0.0310 | | 6.19 | |
| ASO | Academy Sports and Outdoors Inc | 50.18 | 48.55 | 49.27 | 1,453,279 | -1.52 | | 2.99 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.26 | 10.26 | 10.26 | 5,002 | 0.00 | | 0.00 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 100 | 0.0350 | | 21.21 | |
| ASPCU | A Spac III Acquisition Corp | 10.78 | 10.50 | 10.50 | 602 | 0.13 | | 1.25 | |
| ASPI | Asp Isotopes Inc | 9.170 | 8.530 | 8.930 | 3,018,660 | -0.140 | | 1.54 | |
| ASPS | Altisource Portfolio | 11.86 | 10.90 | 11.32 | 21,313 | 0.20 | | 1.80 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 1.0000 | 0.8400 | 1.0000 | 10,084 | 0.0900 | | 9.89 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.9900 | 0.7700 | 0.9100 | 5,930 | 0.0720 | | 7.95 | |
| ASRT | Assertio Therapeutics Inc | 0.7160 | 0.7020 | 0.7125 | 135,021 | -0.0035 | | 0.49 | |
| ASRV | Ameriserv Financial | 2.930 | 2.700 | 2.930 | 61,321 | 0.120 | | 4.27 | |
| ASST | Asset Entities Inc Cl B | 3.260 | 2.990 | 3.020 | 1,893,634 | -0.310 | | 9.31 | |
| ASTC | Astrotech Corp | 5.640 | 5.250 | 5.253 | 6,647 | -0.391 | | 6.92 | |
| ASTE | Astec Inds Inc | 39.09 | 37.88 | 37.91 | 153,220 | -1.75 | | 4.41 | |
| ASTH | Astrana Health Inc | 23.91 | 21.43 | 21.57 | 637,841 | -2.29 | | 9.60 | |
| ASTI | Ascent Solar Technologies | 1.810 | 1.680 | 1.680 | 81,233 | -0.100 | | 5.62 | |
| ASTL | Algoma Steel Group Inc | 5.230 | 5.070 | 5.140 | 1,443,694 | -0.210 | | 3.93 | |
| ASTLW | Algoma Steel Group Inc WT | 0.2775 | 0.1860 | 0.2368 | 72,982 | -0.0407 | | 14.67 | |
| ASTS | Ast Spacemobile Inc | 54.58 | 49.72 | 52.46 | 8,960,000 | -0.71 | | 1.34 | |
| ASUR | Asure Software | 9.420 | 7.700 | 8.370 | 457,684 | -1.330 | | 13.71 | |
| ASYS | Amtech Systems Inc | 4.710 | 4.300 | 4.560 | 89,842 | -0.145 | | 3.08 | |
| ATAI | Atai Life Sciences N.V. | 4.280 | 3.820 | 4.170 | 7,647,981 | 0.070 | | 1.71 | |
| ATAT | Atour Lifestyle Holdings ADR | 33.85 | 32.99 | 33.46 | 1,142,905 | -0.36 | | 1.06 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.33 | 25.32 | 25.32 | 4,961 | 0.01 | | 0.03 | |
| ATEC | Alphatec Holdings | 13.89 | 11.66 | 13.77 | 12,944,370 | 3.19 | | 30.15 | |
| ATER | Aterian Inc | 1.240 | 1.160 | 1.170 | 114,889 | -0.045 | | 3.70 | |
| ATEX | Anterix Inc. | 22.39 | 21.43 | 21.86 | 190,572 | -0.35 | | 1.58 | |
| ATGL | Alpha Technology Group Limited | 21.90 | 20.10 | 20.53 | 3,902 | -1.17 | | 5.39 | |
| ATHA | Athira Pharma Inc | 0.3784 | 0.3236 | 0.3702 | 348,595 | -0.0098 | | 2.58 | |
| ATHE | Alterity Therapeutics Ltd ADR | 5.150 | 4.870 | 5.010 | 45,912 | -0.050 | | 0.99 | |
| ATHR | Aether Holdings Inc | 9.810 | 8.410 | 9.200 | 77,048 | -0.250 | | 2.65 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.22 | 10.20 | 10.20 | 155,012 | -0.02 | | 0.15 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.45 | 10.45 | 10.45 | 2,009 | 0.16 | | 1.55 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.3700 | 0.3400 | 0.3600 | 2,008 | 0.0139 | | 4.00 | |
| ATLC | Atlanticus Holdings Corp | 48.74 | 46.93 | 48.02 | 48,773 | -1.61 | | 3.24 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.54 | 24.36 | 24.37 | 996 | 0.02 | | 0.09 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.45 | 22.19 | 22.37 | 7,072 | 0.27 | | 1.22 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.25 | 25.07 | 25.24 | 20,624 | 0.03 | | 0.12 | |
| ATLN | Atlantic International Corp | 1.640 | 1.450 | 1.560 | 28,173 | 0.020 | | 1.30 | |
| ATLO | Ames Natl Corp | 18.44 | 18.00 | 18.01 | 24,549 | -0.04 | | 0.22 | |
| ATLX | Atlas Lithium Corp | 4.520 | 4.210 | 4.340 | 165,500 | -0.220 | | 4.82 | |
| ATMC | Alphatime Acquisition Corp | 12.23 | 12.00 | 12.00 | 382 | -0.10 | | 0.83 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.3000 | 0.2500 | 0.2500 | 30,929 | -0.0062 | | 2.38 | |
| ATMCU | Alphatime Acquisition Corp | 11.99 | 11.99 | 11.99 | 198 | 0.28 | | 2.39 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0549 | 0.0503 | 0.0549 | 1,754 | 0.0097 | | 21.46 | |
| ATMV | Alphavest Acquisition Corp | 11.90 | 11.89 | 11.90 | 8,633 | 0.01 | | 0.08 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.3000 | 0.2840 | 0.2900 | 4,810 | 0.0100 | | 3.57 | |
| ATNF | 180 Life Sciences Corp | 3.570 | 2.720 | 3.540 | 3,170,585 | 0.260 | | 7.93 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0128 | 0.0106 | 0.0121 | 250,436 | 0.0007 | | 6.14 | |
| ATNI | Atn International | 17.13 | 16.55 | 16.98 | 43,770 | -0.17 | | 0.96 | |
| ATOM | Atomera Inc | 5.040 | 4.660 | 4.660 | 464,459 | -0.340 | | 6.80 | |
| ATOS | Atossa Therapeutics Inc | 0.8500 | 0.8100 | 0.8230 | 684,590 | -0.0110 | | 1.32 | |
| ATPC | Agape Atp Corp | 1.360 | 1.250 | 1.350 | 36,916 | 0.066 | | 5.16 | |
| ATRA | Atara Biotherap | 11.73 | 11.00 | 11.55 | 39,781 | 0.03 | | 0.26 | |
| ATRC | Atricure Inc | 35.01 | 33.63 | 34.41 | 725,672 | -0.69 | | 1.97 | |
| ATRO | Astronics Corp | 35.00 | 33.91 | 34.26 | 330,487 | -1.86 | | 5.15 | |
| ATXG | Addentax Group Corp | 0.5000 | 0.3606 | 0.4056 | 960,766 | -0.0918 | | 18.46 | |
| ATXS | Astri Therapeutics Inc | 6.830 | 6.520 | 6.560 | 233,450 | -0.360 | | 5.20 | |
| ATYR | Atyr Pharma Inc | 4.760 | 4.470 | 4.700 | 4,243,886 | -0.020 | | 0.42 | |
| AUBN | Auburn Natl Bncp | 26.79 | 25.41 | 25.41 | 4,218 | -1.21 | | 4.55 | |
| AUDC | Audiocodes Ltd | 9.800 | 9.350 | 9.680 | 132,600 | -0.340 | | 3.39 | |
| AUGO | | 25.03 | 24.18 | 24.32 | 72,100 | -0.05 | | 0.21 | |
| AUID | Authid Inc | 3.810 | 3.550 | 3.620 | 29,604 | -0.290 | | 7.42 | |
| AUMI | Themes Gold Miners ETF | 53.27 | 52.60 | 52.99 | 2,867 | 1.18 | | 2.28 | |
| AUPH | Aurinia Pharm Ord | 10.52 | 9.35 | 10.49 | 7,732,305 | 1.25 | | 13.47 | |
| AUR | Aurora Innovation Inc Cl A | 5.680 | 5.370 | 5.650 | 22,090,250 | -0.160 | | 2.75 | |
| AURA | Aura Biosciences Inc | 6.870 | 6.650 | 6.740 | 200,594 | -0.150 | | 2.18 | |
| AUROW | Aurora Innovation Inc WT | 0.8299 | 0.7000 | 0.7900 | 47,201 | -0.0501 | | 5.96 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.360 | 2.230 | 2.350 | 1,354,493 | -0.050 | | 2.08 | |
| AUUD | Auddia Inc | 4.490 | 4.150 | 4.460 | 25,441 | 0.285 | | 6.83 | |
| AUUDW | Auddia Inc WT | 0.0456 | 0.0203 | 0.0204 | 23,813 | -0.0097 | | 32.23 | |
| AVAH | Aveanna Healthcare Holdings Inc | 3.940 | 3.730 | 3.740 | 467,444 | -0.230 | | 5.79 | |
| AVAV | Aerovironment Inc | 263.8 | 251.3 | 260.1 | 949,224 | -7.6 | | 2.83 | |
| AVBP | Arrivent Biopharma Inc | 19.49 | 18.55 | 18.66 | 304,192 | -0.85 | | 4.36 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 11.12 | 10.42 | 11.08 | 993,391 | 0.57 | | 5.42 | |
| AVDX | Avidxchange Holdings Inc | 9.870 | 9.860 | 9.860 | 815,973 | 0.000 | | 0.00 | |
| AVGB | Avantis Credit ETF | 51.11 | 51.09 | 51.09 | 3,325 | 0.21 | | 0.41 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 22.64 | 21.00 | 22.05 | 35,364 | -0.82 | | 3.59 | |
| AVGO | Broadcom Ltd | 292.6 | 281.6 | 288.6 | 21,384,516 | -5.1 | | 1.72 | |
| AVGU | | 27.25 | 26.67 | 27.24 | 7,167 | -1.00 | | 3.53 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 39.49 | 36.56 | 38.41 | 357,199 | -1.43 | | 3.59 | |
| AVIR | Atea Pharmaceuticals Inc | 3.680 | 3.470 | 3.470 | 313,746 | -0.170 | | 4.67 | |
| AVL | Avgo Bull 2X ETF Direxion | 43.11 | 39.96 | 41.86 | 265,930 | -1.57 | | 3.62 | |
| AVNW | Aviat Networks Inc | 21.50 | 20.83 | 20.86 | 102,216 | -0.74 | | 3.43 | |
| AVO | Mission Produce Inc | 12.36 | 12.18 | 12.24 | 211,877 | -0.10 | | 0.81 | |
| AVPT | Avepoint Inc Cl A | 18.71 | 17.86 | 17.95 | 1,305,007 | -1.13 | | 5.92 | |
| AVPTW | Avepoint Inc WT | 6.660 | 3.440 | 5.150 | 60,787 | -1.500 | | 22.56 | |
| AVR | Anteris Technologies Global Corp | 3.270 | 2.990 | 3.070 | 86,096 | -0.140 | | 4.36 | |
| AVS | Avgo Bear -1X ETF Direxion | 12.66 | 12.26 | 12.42 | 102,174 | 0.24 | | 1.97 | |
| AVT | Avnet Inc | 52.39 | 51.36 | 51.87 | 907,219 | -1.07 | | 2.02 | |
| AVTX | Avalo Therapeutics Inc | 8.660 | 7.510 | 7.890 | 242,138 | 0.000 | | 0.00 | |
| AVUQ | Avantis U.S. Quality ETF | 55.32 | 54.88 | 54.99 | 604 | -1.21 | | 2.15 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 56.01 | 55.65 | 55.85 | 16,915 | -0.20 | | 0.36 | |
| AVXL | Anavex Lf SC | 11.25 | 10.60 | 11.20 | 866,169 | -0.10 | | 0.88 | |
| AWRE | Aware Inc | 2.250 | 2.050 | 2.165 | 31,670 | 0.045 | | 2.12 | |
| AXGN | Axogen Inc | 13.31 | 12.57 | 12.67 | 1,556,404 | -0.42 | | 3.21 | |
| AXIN | | 9.990 | 9.930 | 9.970 | 82,627 | 0.000 | | 0.00 | |
| AXINR | | 0.1800 | 0.1500 | 0.1600 | 931,688 | 0.0000 | | 0.00 | |
| AXINU | Axiom Intelligence Acquisition Corp 1 | 10.14 | 10.11 | 10.14 | 5,094 | 0.00 | | 0.01 | |
| AXON | Axon Enterprise Inc | 747.4 | 728.4 | 742.5 | 455,586 | -13.0 | | 1.72 | |
| AXSM | Axsome Thera | 103.3 | 100.2 | 103.0 | 823,961 | 1.6 | | 1.62 | |
| AXTI | Axt Inc | 2.100 | 1.850 | 1.920 | 563,039 | -0.160 | | 7.69 | |
| AYRO | Ayro Inc | 7.690 | 7.050 | 7.200 | 28,277 | -0.560 | | 7.24 | |
| AYTU | Aytu Biopharma Inc | 2.420 | 2.320 | 2.400 | 86,793 | -0.040 | | 1.64 | |
| AZ | A2Z Cust2Mate Solutions Corp | 10.38 | 9.79 | 10.08 | 199,268 | -0.11 | | 1.08 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.2300 | 0.2000 | 0.2200 | 1,544,868 | -0.0161 | | 6.80 | |
| AZN | Astrazeneca Plc ADR | 74.10 | 73.34 | 73.95 | 9,693,043 | 0.86 | | 1.18 | |
| AZTA | Azenta Inc | 32.64 | 31.20 | 32.34 | 496,951 | -0.36 | | 1.10 | |