| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.14 | 10.12 | 10.14 | 10,100 | 0.00 |  | 0.00 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2520 | 0.2520 | 0.2520 | 200 | 0.0320 |  | 14.55 | |
| AACBU | Artius II Acquisition Inc Units | 10.39 | 10.39 | 10.39 | 1,000 | 0.05 | | 0.48 | |
| AACG | Ata Creativity Global ADR | 0.8435 | 0.8200 | 0.8435 | 2,095 | 0.0135 | | 1.63 | |
| AACIU | Armada Acquisition Corp. II Units | 10.14 | 10.14 | 10.14 | 782 | 0.00 | | 0.00 | |
| AADR | Advisorshares Dorsey Wright ETF | 77.83 | 76.54 | 77.14 | 2,577 | 0.27 | | 0.35 | |
| AAL | American Airlines Gp | 10.77 | 10.54 | 10.68 | 20,417,717 | 0.12 | | 1.14 | |
| AAME | Atlantic Amer Corp | 1.880 | 1.830 | 1.880 | 2,413 | 0.040 | | 2.17 | |
| AAOI | Applied Optoelect | 20.00 | 16.95 | 19.58 | 6,464,879 | 2.80 | | 16.69 | |
| AAON | Aaon Inc | 73.09 | 71.33 | 73.09 | 218,157 | 0.28 | | 0.38 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 18.74 | 18.32 | 18.64 | 77,243 | 0.23 | | 1.25 | |
| AAPD | Aapl Bear -1X ETF Direxion | 18.53 | 18.31 | 18.35 | 287,834 | -0.14 |  | 0.76 | |
| AAPG | Ascentage Pharma Group Intl ADR | 36.14 | 34.74 | 35.40 | 16,121 | 3.76 | | 11.88 | |
| AAPL | Apple Inc | 197.5 | 195.1 | 197.1 | 14,495,675 | 1.5 | | 0.76 | |
| AAPU | Aapl Bull 2X ETF Direxion | 20.49 | 20.00 | 20.41 | 1,222,876 | 0.28 | | 1.39 | |
| AARD | Aardvark Therapeutics Inc | 11.84 | 11.03 | 11.66 | 4,854 | 0.39 | | 3.46 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 26.47 | 26.47 | 26.47 | 247 | 0.18 | | 0.68 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 80.43 | 80.11 | 80.32 | 114,897 | 0.14 | | 0.17 | |
| ABAT | American Battery Technology Co. | 1.350 | 1.300 | 1.340 | 230,285 | 0.040 | | 3.08 | |
| ABCL | Abcellera Biologics Inc | 3.500 | 3.100 | 3.340 | 4,432,115 | 0.220 | | 7.05 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 28.25 | 28.11 | 28.25 | 3,400 | 0.24 | | 0.86 | |
| ABEO | Abeona Therapeutics | 6.140 | 5.930 | 6.090 | 138,640 | 0.090 | | 1.50 | |
| ABIG | Argent Large Cap ETF | 29.02 | 28.87 | 28.87 | 2,567 | -0.02 | | 0.07 | |
| ABL | Abacus Global Management Inc | 5.720 | 5.430 | 5.690 | 599,866 | 0.140 | | 2.52 | |
| ABLLL | Abacus Life Inc 9.875% | 24.92 | 24.80 | 24.92 | 3,139 | 0.27 | | 1.10 | |
| ABLLW | Abacus Life Inc WT | 1.0000 | 1.0000 | 1.0000 | 120 | -0.0400 | | 3.85 | |
| ABLV | Able View Global Inc Cl B | 1.170 | 1.110 | 1.110 | 2,915 | 0.010 | | 0.91 | |
| ABLVW | Able View Global Inc WT | 0.0200 | 0.0100 | 0.0100 | 5,366 | 0.0023 | | 16.08 | |
| ABNB | Airbnb Inc Cl A | 133.8 | 131.7 | 133.1 | 1,269,613 | -0.3 | | 0.20 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.310 | 1.180 | 1.300 | 283,954 | 0.080 | | 6.56 | |
| ABP | Abpro Holdings Inc | 0.2200 | 0.2100 | 0.2100 | 373,752 | 0.0000 | | 0.00 | |
| ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 4,137 | 0.0000 | | 0.00 | |
| ABSI | Absci Corp | 2.890 | 2.650 | 2.780 | 2,366,006 | 0.070 | | 2.58 | |
| ABTS | Abits Group Inc | 3.940 | 3.750 | 3.820 | 25,268 | -0.170 | | 4.26 | |
| ABUS | Arbutus Biopharma Corp | 3.540 | 3.430 | 3.500 | 74,564 | 0.050 | | 1.45 | |
| ABVC | Abvc Biopharma Inc | 2.060 | 1.980 | 2.030 | 67,738 | 0.030 | | 1.50 | |
| ABVE | Above Food Ingredients Inc | 1.505 | 1.319 | 1.346 | 181,738 | -0.204 | | 13.17 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0899 | 0.0521 | 0.0521 | 14,343 | -0.0079 | | 13.17 | |
| ABVX | Abivax Sa ADR | 6.110 | 5.750 | 5.930 | 87,939 | -0.130 | | 2.15 | |
| ACAD | Acadia Pharmaceutica | 23.04 | 22.35 | 22.76 | 567,680 | -0.04 | | 0.18 | |
| ACB | Aurora Cannabis Inc | 5.200 | 4.720 | 4.720 | 3,899,731 | -1.160 | | 19.73 | |
| ACDC | Profrac Holding Corp. Cl A | 10.700 | 9.700 | 9.966 | 516,873 | -0.564 | | 5.36 | |
| ACET | Adicet Bio Inc | 0.7001 | 0.6700 | 0.6726 | 130,333 | 0.0026 | | 0.39 | |
| ACGL | Arch Capital Grp Ltd | 90.98 | 89.72 | 90.41 | 475,253 | 0.26 | | 0.29 | |
| ACGLN | Arch Capital Group Ltd | 16.65 | 16.54 | 16.56 | 13,991 | 0.00 | | 0.00 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.19 | 20.07 | 20.12 | 11,915 | 0.04 | | 0.20 | |
| ACHC | Acadia Healthcr Company | 21.16 | 20.57 | 21.12 | 307,599 | 0.27 | | 1.29 | |
| ACHV | Achieve Life Sciences Inc | 3.170 | 2.990 | 3.130 | 70,547 | 0.150 | | 5.03 | |
| ACIC | American Coastal Insurance Corp | 10.50 | 10.28 | 10.31 | 42,185 | -0.16 | | 1.53 | |
| ACIU | AC Immune S.A. | 2.100 | 1.830 | 2.030 | 171,101 | 0.110 | | 5.73 | |
| ACIW | Aci Worldwide Inc | 45.64 | 44.94 | 45.33 | 89,817 | 0.34 | | 0.76 | |
| ACLS | Axcelis Tech Inc | 69.04 | 67.62 | 68.20 | 127,573 | -0.28 | | 0.41 | |
| ACLX | Arcellx Inc | 63.99 | 62.12 | 63.39 | 96,760 | 0.51 | | 0.81 | |
| ACMR | Acm Research Inc | 25.57 | 24.99 | 25.48 | 141,796 | 0.28 | | 1.11 | |
| ACNB | Acnb Corp | 41.46 | 40.50 | 41.17 | 4,472 | 0.88 | | 2.18 | |
| ACNT | Ascent Industries Co. | 12.50 | 12.40 | 12.46 | 17,720 | 0.04 | | 0.32 | |
| ACOG | Alpha Cognition Inc | 9.290 | 9.020 | 9.080 | 13,939 | -0.010 | | 0.11 | |
| ACON | Aclarion Inc | 7.350 | 7.220 | 7.350 | 1,334 | 0.000 | | 0.00 | |
| ACONW | Aclarion Inc WT | 0.0370 | 0.0277 | 0.0287 | 25,380 | 0.0002 | | 0.70 | |
| ACRS | Aclaris Therapts | 1.460 | 1.370 | 1.420 | 400,559 | 0.020 | | 1.43 | |
| ACRV | Acrivon Therapeutics Inc | 1.300 | 1.220 | 1.280 | 156,845 | 0.070 | | 5.79 | |
| ACT | Enact Holdings Inc | 36.07 | 35.02 | 35.88 | 139,161 | 0.84 | | 2.40 | |
| ACTG | Acacia Res-Acacia | 3.710 | 3.600 | 3.690 | 31,184 | 0.010 | | 0.27 | |
| ACTU | Actuate Therapeutics Inc | 8.100 | 7.590 | 7.860 | 24,027 | 0.090 | | 1.16 | |
| ACWI | ACWI Ishares MSCI ETF | 125.0 | 124.2 | 124.8 | 781,561 | 0.5 | | 0.41 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 59.51 | 59.25 | 59.46 | 514,984 | 0.25 | | 0.42 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.7310 | 0.6550 | 0.6768 | 8,773,405 | -0.1439 | | 17.53 | |
| ADAG | Adagene Inc ADR | 1.930 | 1.920 | 1.920 | 1,138 | 0.000 | | 0.00 | |
| ADAP | Adaptimmune Ther ADR | 0.2700 | 0.2600 | 0.2600 | 192,512 | 0.0000 | | 0.00 | |
| ADBE | Adobe Systems Inc | 385.3 | 380.9 | 382.1 | 1,495,878 | -0.6 | | 0.16 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 13.74 | 13.50 | 13.60 | 47,997 | -0.01 | | 0.07 | |
| ADD | Color Star Tech Ltd | 0.9100 | 0.8900 | 0.8900 | 40,277 | 0.0200 | | 2.30 | |
| ADEA | Adeia Inc | 13.23 | 12.96 | 13.17 | 69,340 | 0.14 | | 1.07 | |
| ADGM | Adagio Medical Holdings Inc | 1.130 | 1.040 | 1.110 | 17,416 | 0.020 | | 1.83 | |
| ADI | Analog Devices | 233.1 | 229.6 | 232.0 | 800,729 | 4.5 | | 2.00 | |
| ADIL | Adial Pharmaceuticals Inc | 0.2600 | 0.2200 | 0.2500 | 2,820,919 | 0.0100 | | 4.17 | |
| ADMA | Adma Biologics | 18.90 | 18.07 | 18.26 | 1,804,998 | -0.63 | | 3.34 | |
| ADN | Advent Technologies Hldg Inc | 2.230 | 2.210 | 2.230 | 7,982 | 0.000 | | 0.00 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0063 | 0.0060 | 0.0060 | 30,420 | -0.0005 | | 7.69 | |
| ADP | Automatic Data Processing | 308.4 | 306.1 | 307.8 | 293,515 | 0.1 | | 0.04 | |
| ADPT | Adaptive Biotechnologies Corp | 10.85 | 10.12 | 10.65 | 876,863 | 0.51 | | 5.03 | |
| ADSE | Ads-Tec Energy Plc | 12.60 | 12.09 | 12.58 | 12,840 | 0.15 | | 1.21 | |
| ADSEW | Ads-Tec Energy Plc WT | 1.800 | 1.740 | 1.800 | 1,300 | -0.320 | | 15.09 | |
| ADSK | Autodesk Inc | 297.6 | 295.4 | 296.1 | 232,448 | -0.7 | | 0.25 | |
| ADTN | Adtran Holdings Inc | 7.930 | 7.750 | 7.850 | 204,394 | 0.050 | | 0.64 | |
| ADTX | Aditxt Inc | 1.410 | 1.370 | 1.390 | 36,652 | -0.010 | | 0.71 | |
| ADUR | Aduro Clean Technologies Inc | 10.61 | 9.76 | 10.06 | 278,590 | 0.51 | | 5.34 | |
| ADUS | Addus Homecare Corp | 115.3 | 113.3 | 115.3 | 27,581 | 1.3 | | 1.15 | |
| ADV | Advantage Solutions Inc | 1.600 | 1.520 | 1.580 | 160,951 | 0.010 | | 0.64 | |
| ADVB | Advanced Biomed Inc | 0.8600 | 0.7900 | 0.8000 | 65,436 | -0.0300 | | 3.61 | |
| ADVM | Adverum Biotechnologies Inc | 2.450 | 2.300 | 2.370 | 173,345 | 0.050 | | 2.16 | |
| ADVWW | Advantage Solutions Inc WT | 0.0130 | 0.0129 | 0.0129 | 443 | -0.0001 | | 0.77 | |
| ADXN | Addex Therapeutics Ltd ADR | 9.200 | 8.200 | 8.710 | 973 | 0.320 | | 3.81 | |
| AEHL | Antelope Enterprise Hldg Ltd | 2.650 | 2.560 | 2.650 | 43,487 | 0.140 | | 5.58 | |
| AEHR | Aehr Test Systems | 11.87 | 11.20 | 11.61 | 367,767 | 0.26 | | 2.29 | |
| AEI | Alset Inc | 1.0299 | 0.8231 | 0.8750 | 245,390 | 0.0250 | | 2.94 | |
| AEIS | Advanced Energy | 126.8 | 124.3 | 126.5 | 36,849 | 2.0 | | 1.58 | |
| AEMD | Aethlon Medical | 1.760 | 1.660 | 1.680 | 73,391 | -0.090 | | 5.08 | |
| AENT | Alliance Entertainment Holding Corp | 3.140 | 3.010 | 3.100 | 11,825 | 0.020 | | 0.65 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.1600 | 0.1213 | 0.1600 | 6,000 | 0.0010 | | 0.63 | |
| AEP | American Electric Power Company | 101.8 | 100.8 | 101.6 | 588,931 | 0.0 | | 0.02 | |
| AERT | Aeries Technology Inc | 1.400 | 1.180 | 1.320 | 492,033 | 0.140 | | 11.86 | |
| AERTW | Aeries Technology Inc WT | 0.0285 | 0.0219 | 0.0285 | 9,000 | 0.0078 | | 37.68 | |
| AEVA | Aeva Technologies Inc | 27.85 | 26.16 | 27.02 | 1,155,061 | 1.20 | | 4.65 | |
| AEVAW | Aeva Technologies Inc WT | 0.4500 | 0.4000 | 0.4300 | 3,378 | 0.0300 | | 7.50 | |
| AEYE | Audioeye Inc | 12.13 | 11.56 | 11.79 | 8,637 | -0.35 | | 2.88 | |
| AFBI | Affinity Bancshares Inc | 18.55 | 18.22 | 18.32 | 3,400 | 0.10 | | 0.55 | |
| AFCG | Advanced Flower Capital Inc | 4.620 | 4.400 | 4.600 | 50,650 | 0.190 | | 4.31 | |
| AFJK | Aimei Health Technology Ltd | 11.18 | 11.18 | 11.18 | 1,127 | 0.01 | | 0.09 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2700 | 0.2700 | 0.2700 | 600 | 0.0000 | | 0.00 | |
| AFRI | Forafric Global Plc | 7.820 | 7.810 | 7.820 | 1,233 | 0.060 | | 0.77 | |
| AFRIW | Forafric Global Plc Warrants | 0.3900 | 0.3700 | 0.3700 | 9,200 | 0.0046 | | 1.26 | |
| AFRM | Affirm Holdings Inc Cl A | 62.32 | 60.07 | 62.32 | 2,560,980 | 2.42 | | 4.04 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.03 | 28.03 | 28.03 | 118 | 0.24 | | 0.86 | |
| AFYA | Afya Ltd Cl A | 18.52 | 18.19 | 18.43 | 48,609 | -0.07 | | 0.38 | |
| AGAE | Allied Gaming & Entertainment Inc | 2.720 | 2.580 | 2.620 | 43,808 | 0.020 | | 0.77 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 32.20 | 32.17 | 32.20 | 300 | -0.26 | | 0.81 | |
| AGEN | Agenus Inc | 4.830 | 4.380 | 4.510 | 312,506 | -0.270 | | 5.65 | |
| AGFY | Agrify Corp | 24.60 | 23.33 | 23.80 | 2,097 | -0.39 | | 1.61 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.06 | 25.03 | 25.04 | 17,263 | 0.03 | | 0.12 | |
| AGH | Aureus Greenway Holdings Inc | 0.6200 | 0.5900 | 0.6100 | 50,388 | 0.0000 | | 0.00 | |
| AGIO | Agios Pharmaceuticals | 35.69 | 34.49 | 35.66 | 97,653 | 0.97 | | 2.80 | |
| AGIX | Kraneshares Artificial Intelligence & | 30.50 | 30.29 | 30.42 | 1,839 | 0.12 | | 0.40 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.430 | 2.300 | 2.340 | 78,375 | 0.110 | | 4.93 | |
| AGMI | Themes Silver Miners ETF | 36.20 | 35.82 | 36.02 | 200 | 0.06 | | 0.18 | |
| AGNC | Agnc Investment Corp | 9.270 | 9.170 | 9.240 | 7,995,633 | 0.050 | | 0.54 | |
| AGNCL | Agnc Investment Corp | 25.32 | 25.09 | 25.20 | 5,035 | -0.04 | | 0.16 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 24.95 | 24.79 | 24.93 | 4,154 | 0.06 | | 0.24 | |
| AGNCN | Agnc Investment Corp | 25.80 | 25.70 | 25.70 | 15,126 | -0.10 | | 0.39 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.65 | 25.60 | 25.64 | 3,468 | 0.00 | | 0.00 | |
| AGNCP | Agnc Investment Corp | 25.24 | 25.12 | 25.21 | 5,355 | 0.00 | | 0.00 | |
| AGNG | GX Aging Population ETF | 31.44 | 31.27 | 31.44 | 2,287 | 0.00 | | 0.00 | |
| AGRI | Agriforce Growing Systems Ltd | 1.130 | 1.090 | 1.110 | 46,878 | 0.010 | | 0.91 | |
| AGYS | Agilysys Inc | 110.5 | 108.2 | 109.4 | 24,997 | 0.0 | | 0.03 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.35 | 22.33 | 22.35 | 1,600 | 0.02 | | 0.09 | |
| AHCO | Adapthealth Corp Cl. A | 8.650 | 8.340 | 8.640 | 308,895 | 0.130 | | 1.53 | |
| AHG | Akso Health Group ADR | 1.510 | 1.400 | 1.400 | 557 | 0.000 | | 0.00 | |
| AIA | Asia 50 Ishares ETF | 78.56 | 78.19 | 78.48 | 10,330 | 0.27 | | 0.35 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.16 | 10.16 | 10.16 | 1,000 | 0.02 | | 0.20 | |
| 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 | 3.090 | 2.960 | 3.020 | 183,261 | 0.060 | | 2.03 | |
| AIFU | Aifu Inc ADR | 3.690 | 3.420 | 3.630 | 37,453 | 0.220 | | 6.45 | |
| AIHS | Senmiao Technology Ltd | 0.3600 | 0.3158 | 0.3158 | 388,030 | -0.0142 | | 4.30 | |
| AIMD | Ainos Inc | 0.5926 | 0.5404 | 0.5450 | 458,674 | 0.0120 | | 2.25 | |
| AIMDW | Ainos Inc WT | 0.0800 | 0.0800 | 0.0800 | 576 | 0.0000 | | 0.00 | |
| AIOT | Powerfleet Inc | 4.810 | 4.620 | 4.730 | 727,528 | 0.070 | | 1.50 | |
| AIP | Arteris Inc | 9.460 | 8.460 | 9.130 | 523,664 | 0.460 | | 5.31 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.32 | 42.92 | 43.29 | 41,207 | 0.20 | | 0.46 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 42.26 | 41.93 | 42.11 | 185,081 | 0.18 | | 0.43 | |
| AIRE | Realpha Tech Corp | 0.4000 | 0.3600 | 0.3600 | 359,149 | -0.0200 | | 5.13 | |
| AIRG | Airgain Inc | 4.050 | 4.010 | 4.010 | 5,894 | 0.010 | | 0.25 | |
| AIRJ | Airjoule Technologies Corp | 4.510 | 4.200 | 4.470 | 15,065 | 0.100 | | 2.29 | |
| AIRJW | Montana Technologies Corp WT | 0.6500 | 0.6500 | 0.6500 | 304 | 0.0500 | | 8.33 | |
| AIRL | Themes Airlines ETF | 29.61 | 29.61 | 29.61 | 100 | -0.89 | | 2.92 | |
| AIRO | Airo Group Holdings Inc | 29.49 | 26.05 | 27.01 | 2,002,473 | -2.75 | | 9.24 | |
| AIRR | Rba American Industrial Renaissance ETF | 78.81 | 78.01 | 78.63 | 86,102 | 0.73 | | 0.94 | |
| AIRS | Airsculpt Technologies Inc | 5.110 | 4.960 | 5.090 | 277,467 | 0.040 | | 0.79 | |
| AIRT | Air T Inc | 24.92 | 22.22 | 22.22 | 3,100 | -1.95 | | 8.07 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 16.99 | 15.81 | 16.99 | 2,094 | -0.36 | | 2.07 | |
| AISP | Airship Ai Holdings Inc | 5.030 | 4.720 | 4.750 | 392,379 | -0.210 | | 4.23 | |
| AISPW | Airship Ai Holdings Inc WT | 1.620 | 1.470 | 1.470 | 78,317 | -0.060 | | 3.92 | |
| AIXI | Xiao-I Corporation ADR | 2.450 | 2.350 | 2.450 | 15,707 | -0.030 | | 1.21 | |
| AKAM | Akamai Technologies | 79.29 | 77.97 | 78.81 | 824,656 | 0.13 | | 0.17 | |
| AKAN | Akanda Corp | 1.330 | 1.260 | 1.270 | 15,976 | -0.040 | | 3.05 | |
| AKBA | Akebia Therapeutics | 3.600 | 3.480 | 3.590 | 1,399,044 | 0.090 | | 2.57 | |
| AKRO | Akero Therapeutics Inc | 55.33 | 53.80 | 54.71 | 393,495 | -0.69 | | 1.25 | |
| AKTX | Akari Therapeutics ADR | 1.160 | 1.120 | 1.140 | 42,780 | -0.040 | | 3.39 | |
| AKYA | Akoya Biosciences Inc | 1.350 | 1.210 | 1.340 | 136,640 | 0.090 | | 7.20 | |
| ALAB | Astera Labs Inc | 97.43 | 92.50 | 95.74 | 1,182,645 | 2.83 | | 3.05 | |
| ALAR | Alarum Technologies Ltd ADR | 11.65 | 11.30 | 11.45 | 29,777 | -0.01 | | 0.09 | |
| ALBT | Avalon Globocare | 3.020 | 2.930 | 2.980 | 1,617 | -0.050 | | 1.65 | |
| ALCO | Alico Inc | 31.90 | 31.38 | 31.84 | 4,115 | 0.47 | | 1.50 | |
| 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 | 500 | 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 | 10.48 | 10.48 | 13,440 | 0.01 | | 0.10 | |
| ALDFU | Aldel Financial II Inc Units | 10.60 | 10.53 | 10.53 | 2,000 | -0.47 | | 4.27 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.4600 | 0.3700 | 0.4600 | 6,854 | 0.0200 | | 4.55 | |
| ALDX | Aldeyra Therapeu | 3.180 | 3.010 | 3.170 | 231,414 | 0.080 | | 2.59 | |
| ALEC | Alector Inc | 1.590 | 1.460 | 1.560 | 131,877 | 0.040 | | 2.63 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.55 | 10.55 | 10.55 | 1,100 | -0.02 | | 0.23 | |
| ALFUU | Centurion Acquisition Corp | 10.80 | 10.80 | 10.80 | 200 | -0.20 | | 1.82 | |
| ALFUW | Centurion Acquisition Corp WT | 0.3000 | 0.2900 | 0.3000 | 642 | -0.0200 | | 6.25 | |
| ALGM | Allegro Microsystems Inc | 31.66 | 30.74 | 31.36 | 387,660 | 0.64 | | 2.08 | |
| ALGN | Align Technology | 180.8 | 174.2 | 179.6 | 485,478 | 4.4 | | 2.52 | |
| ALGS | Aligos Therapeutics Inc | 7.950 | 7.440 | 7.900 | 25,920 | 0.370 | | 4.91 | |
| ALGT | Allegiant Travel Com | 52.75 | 51.56 | 52.35 | 60,168 | 0.08 | | 0.15 | |
| ALHC | Alignment Healthcare Inc | 14.62 | 14.33 | 14.62 | 359,183 | 0.05 | | 0.34 | |
| ALIL | Argent Focused Small Cap ETF | 27.48 | 27.48 | 27.48 | 150 | 0.16 | | 0.59 | |
| ALKS | Alkermes Plc | 29.77 | 29.26 | 29.56 | 385,292 | -0.21 | | 0.71 | |
| ALKT | Alkami Technology Inc | 28.48 | 27.17 | 28.21 | 263,887 | 1.38 | | 5.14 | |
| ALLO | Allogene Therapeutics Inc | 1.360 | 1.260 | 1.330 | 934,044 | 0.030 | | 2.31 | |
| ALLR | Allarity Therapeutics Inc | 0.8800 | 0.7900 | 0.8600 | 168,861 | 0.0300 | | 3.61 | |
| ALLT | Allot Communications | 8.950 | 8.650 | 8.800 | 120,695 | 0.170 | | 1.97 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.00 | 25.91 | 25.99 | 56,601 | 0.16 | | 0.62 | |
| ALMS | Alumis Inc | 3.100 | 2.930 | 3.050 | 398,919 | 0.040 | | 1.33 | |
| ALMU | Aeluma Inc | 13.21 | 11.71 | 12.94 | 125,856 | 0.34 | | 2.70 | |
| ALNT | Allient Inc | 35.03 | 33.16 | 35.01 | 32,351 | 0.75 | | 2.19 | |
| ALNY | Alnylam Pharmaceuticals | 317.5 | 306.9 | 316.9 | 261,152 | 8.2 | | 2.64 | |
| ALOT | Astronova Inc | 9.390 | 9.170 | 9.390 | 14,284 | 0.200 | | 2.18 | |
| ALRM | Alarm.com | 57.44 | 56.80 | 57.27 | 43,138 | 0.31 | | 0.54 | |
| ALRS | Alerus Financial Corp | 21.24 | 20.96 | 21.18 | 7,024 | 0.26 | | 1.24 | |
| ALT | Altimmune Inc | 7.200 | 6.850 | 7.020 | 2,052,156 | 0.130 | | 1.89 | |
| ALTI | Alti Global Inc | 4.090 | 3.830 | 4.060 | 14,395 | 0.110 | | 2.78 | |
| ALTO | Alto Ingredients Inc | 1.180 | 1.160 | 1.170 | 39,243 | 0.000 | | 0.00 | |
| ALTS | Alt5 Sigma Corporation | 8.870 | 8.160 | 8.788 | 110,660 | 0.538 | | 6.52 | |
| ALTY | GX Superdividend Alternatives ETF | 11.57 | 11.49 | 11.49 | 69,787 | 0.02 | | 0.17 | |
| ALVO | Alvotech | 9.210 | 9.100 | 9.140 | 38,322 | -0.080 | | 0.87 | |
| ALVOW | Alvotech WT | 1.890 | 1.530 | 1.640 | 2,500 | -0.060 | | 3.53 | |
| ALXO | Alx Oncology Holdings Inc | 0.5000 | 0.4800 | 0.4900 | 100,736 | -0.0100 | | 2.00 | |
| ALZN | Alzamend Neuro Inc | 3.070 | 2.940 | 3.030 | 185,882 | 0.060 | | 2.02 | |
| AMAL | Amalgamated Financial Corp | 29.97 | 29.56 | 29.94 | 58,073 | 0.38 | | 1.29 | |
| AMAT | Applied Materials | 175.3 | 173.8 | 174.5 | 1,044,796 | 0.4 | | 0.22 | |
| AMBA | Ambarella Inc | 52.99 | 52.05 | 52.69 | 213,167 | 0.30 | | 0.57 | |
| AMBR | Amber International Holding Limited | 12.20 | 11.55 | 11.79 | 72,928 | 0.06 | | 0.51 | |
| AMCX | AMC Networks Cl A | 6.150 | 5.950 | 6.090 | 99,990 | 0.030 | | 0.50 | |
| AMD | Adv Micro Devices | 129.2 | 126.7 | 127.9 | 27,066,887 | 0.8 | | 0.61 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 19.27 | 18.93 | 19.11 | 36,799 | -0.09 | | 0.47 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 13.55 | 13.06 | 13.24 | 108,378 | 0.11 | | 0.84 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 7.120 | 6.860 | 6.980 | 22,385,902 | 0.070 | | 1.01 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.13 | 12.89 | 13.05 | 66,027 | -0.05 | | 0.34 | |
| AMED | Amedisys Inc | 97.66 | 97.36 | 97.59 | 70,337 | 0.08 | | 0.08 | |
| AMGN | Amgen Inc | 291.1 | 286.6 | 290.5 | 666,679 | 0.4 | | 0.15 | |
| AMID | Argent Mid Cap ETF | 32.43 | 32.31 | 32.37 | 4,137 | 0.19 | | 0.59 | |
| AMIX | Autonomix Medical Inc | 1.220 | 1.140 | 1.145 | 106,004 | -0.075 | | 6.12 | |
| AMKR | Amkor Technology | 20.54 | 20.22 | 20.50 | 373,083 | 0.18 | | 0.89 | |
| AMLX | Amylyx Pharmaceuticals Inc | 5.280 | 5.100 | 5.180 | 266,090 | -0.150 | | 2.81 | |
| AMOD | Alpha Modus Holdings Inc | 1.220 | 1.150 | 1.200 | 42,352 | -0.020 | | 1.64 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0892 | 0.0892 | 0.0892 | 300 | -0.0008 | | 0.89 | |
| AMPG | Amplitech Group | 2.050 | 1.970 | 2.020 | 89,008 | 0.050 | | 2.54 | |
| AMPGW | Amplitech Group Inc WT | 0.4400 | 0.3800 | 0.4000 | 15,977 | -0.0400 | | 8.89 | |
| AMPH | Amphastar Pharma | 25.78 | 25.38 | 25.75 | 61,578 | 0.14 | | 0.55 | |
| AMPL | Amplitude Inc Cl A | 12.00 | 11.81 | 11.86 | 169,457 | 0.00 | | 0.00 | |
| AMRK | A-Mark Precious Meta | 21.67 | 21.27 | 21.61 | 25,737 | 0.20 | | 0.93 | |
| AMRN | Amarin Corp ADR | 13.52 | 13.23 | 13.44 | 12,596 | 0.03 | | 0.22 | |
| AMRX | Amneal Pharmaceuticals Inc | 7.970 | 7.760 | 7.910 | 388,380 | 0.010 | | 0.13 | |
| AMSC | Amer Superconductor | 31.12 | 29.15 | 30.74 | 444,072 | 0.86 | | 2.88 | |
| AMSF | Amerisafe Inc | 44.07 | 43.56 | 43.79 | 39,037 | 0.04 | | 0.09 | |
| AMST | Amesite Inc | 2.860 | 2.780 | 2.830 | 4,346 | -0.020 | | 0.70 | |
| AMTX | Aemetis Inc | 2.300 | 2.230 | 2.240 | 300,349 | -0.010 | | 0.44 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 28.30 | 27.32 | 27.77 | 129,143 | 0.31 | | 1.13 | |
| AMWD | Amer Woodmark Corp | 51.60 | 50.28 | 51.01 | 37,980 | 0.52 | | 1.03 | |
| AMZD | Amzn Bear -1X ETF Direxion | 11.20 | 11.08 | 11.18 | 49,321 | -0.06 | | 0.53 | |
| AMZN | Amazon.com Inc | 218.0 | 215.0 | 215.9 | 13,297,062 | 1.1 | | 0.50 | |
| AMZU | Amzn Bull 2X ETF Direxion | 36.64 | 35.73 | 35.95 | 439,541 | 0.34 | | 0.95 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 30.64 | 29.90 | 30.09 | 118,652 | 0.25 | | 0.84 | |
| ANAB | Anaptysbio Inc | 24.17 | 23.42 | 23.45 | 102,387 | -0.37 | | 1.55 | |
| ANDE | Andersons Inc | 37.71 | 37.06 | 37.54 | 44,381 | 0.36 | | 0.97 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.590 | 1.400 | 1.590 | 3,396 | 0.120 | | 8.16 | |
| ANGH | Anghami Inc | 0.5200 | 0.5000 | 0.5200 | 1,680 | 0.0200 | | 4.00 | |
| ANGHW | Anghami Inc WT | 0.0122 | 0.0101 | 0.0122 | 2,600 | 0.0020 | | 19.61 | |
| ANGI | Angi Inc | 15.46 | 15.02 | 15.26 | 192,203 | 0.05 | | 0.33 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.90 | 28.85 | 28.90 | 117,817 | 0.05 | | 0.17 | |
| ANGO | Angiodynamics Inc | 10.34 | 9.98 | 10.27 | 112,453 | 0.11 | | 1.08 | |
| ANIK | Anika Therapeutics | 11.31 | 11.01 | 11.19 | 21,082 | 0.16 | | 1.45 | |
| ANIP | ANI Pharma Inc | 65.21 | 62.83 | 65.21 | 144,587 | 1.86 | | 2.94 | |
| ANIX | Anixa Biosciences Inc | 3.800 | 3.580 | 3.660 | 110,956 | -0.020 | | 0.54 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.650 | 1.520 | 1.550 | 13,078 | 0.050 | | 3.33 | |
| ANNA | Aleanna Inc Cl A | 7.390 | 7.380 | 7.380 | 1,038 | 0.020 | | 0.27 | |
| ANNAW | Aleanna Inc WT | 0.2709 | 0.2100 | 0.2101 | 52,200 | -0.0611 | | 22.53 | |
| ANNX | Annexon Inc | 2.430 | 2.280 | 2.430 | 291,113 | 0.090 | | 3.85 | |
| ANSC | Agriculture & Natural Solutions | 10.80 | 10.80 | 10.80 | 127,506 | 0.03 | | 0.28 | |
| 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 | 338.6 | 336.1 | 337.6 | 70,366 | 0.8 | | 0.23 | |
| ANTA | Antalpha Platform Holding Company | 12.99 | 11.30 | 11.55 | 176,386 | -0.64 | | 5.25 | |
| ANTE | Airnet Technology Inc ADR | 0.7200 | 0.6500 | 0.7200 | 18,104 | 0.0000 | | 0.00 | |
| ANTX | An2 Therapeutics Inc | 1.180 | 1.120 | 1.130 | 56,860 | -0.050 | | 4.24 | |
| ANY | Sphere 3D Corp | 0.6899 | 0.6300 | 0.6421 | 108,152 | -0.0181 | | 2.74 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.05 | 11.03 | 11.04 | 7,189 | 0.01 | | 0.09 | |
| AOSL | Alpha and Omega Semi | 24.70 | 23.83 | 24.52 | 48,790 | 0.72 | | 3.03 | |
| AOTG | Aot Growth and Innovation ETF | 47.05 | 47.05 | 47.05 | 816 | 0.26 | | 0.56 | |
| AOUT | American Outdoor Brands Inc | 11.35 | 10.73 | 11.25 | 22,781 | 0.24 | | 2.18 | |
| APA | Apa Corp | 21.27 | 20.56 | 20.64 | 2,297,565 | -0.13 | | 0.63 | |
| APDN | Applied Dna Sciences Inc | 4.850 | 4.590 | 4.820 | 11,632 | 0.090 | | 1.90 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 21.41 | 20.89 | 21.41 | 1,600 | -1.14 | | 5.07 | |
| APEI | American Public Education | 30.55 | 28.57 | 30.24 | 94,821 | 2.17 | | 7.73 | |
| APGE | Apogee Therapeutics Inc | 42.51 | 40.51 | 41.68 | 105,223 | 0.02 | | 0.05 | |
| API | Agora Inc Ads | 3.770 | 3.670 | 3.750 | 129,957 | 0.030 | | 0.81 | |
| APLD | Applied Digital Corp | 11.02 | 10.64 | 10.82 | 14,401,550 | -0.17 | | 1.55 | |
| APLM | Apollomics Inc Cl A | 6.700 | 6.300 | 6.700 | 337 | 0.340 | | 5.35 | |
| APLMW | Apollomics Inc WT | 0.0210 | 0.0210 | 0.0210 | 496 | 0.0030 | | 16.67 | |
| APLS | Apellis Pharmaceuticals Inc | 17.92 | 17.57 | 17.85 | 254,283 | 0.09 | | 0.51 | |
| APLT | Applied Therapeutics Inc | 0.3643 | 0.3400 | 0.3550 | 383,940 | 0.0150 | | 4.41 | |
| APM | Aptorum Group Ltd Cl A | 1.080 | 1.040 | 1.050 | 8,179 | -0.040 | | 3.67 | |
| APOG | Apogee Entrpr Inc | 38.35 | 37.73 | 38.01 | 31,320 | 0.10 | | 0.26 | |
| APP | Applovin Corp Cl A | 361.4 | 345.0 | 346.1 | 2,430,380 | -14.4 | | 4.00 | |
| APPF | Appfolio Cl A | 225.2 | 219.8 | 224.6 | 61,286 | 3.9 | | 1.78 | |
| APPN | Appian Corp Cl A | 30.57 | 29.84 | 30.39 | 110,866 | 0.42 | | 1.40 | |
| APPS | Digital Turbine | 7.720 | 6.980 | 7.280 | 15,308,789 | -0.260 | | 3.45 | |
| APPX | Tradr 2X Long App Daily ETF | 42.20 | 38.46 | 38.58 | 116,895 | -3.45 | | 8.21 | |
| APRE | Aprea Therapeutics Inc | 1.850 | 1.850 | 1.850 | 460 | 0.070 | | 3.93 | |
| APVO | Aptevo Therapeutics Inc | 12.860 | 4.800 | 7.260 | 104,058,044 | 4.440 | | 157.45 | |
| APWC | Asia Pacific Wire & Cable | 1.730 | 1.680 | 1.730 | 12,778 | 0.050 | | 2.98 | |
| APYX | Apyx Medical Corp | 2.060 | 1.710 | 1.750 | 115,954 | -0.010 | | 0.57 | |
| AQB | Aquabounty Technologies Inc | 0.7846 | 0.7500 | 0.7500 | 17,727 | -0.0036 | | 0.48 | |
| AQMS | Aqua Metals Inc | 0.7900 | 0.7642 | 0.7840 | 89,336 | 0.0081 | | 1.04 | |
| AQST | Aquestive Therapeutics Inc | 3.360 | 3.200 | 3.350 | 821,270 | 0.000 | | 0.00 | |
| AQWA | GX Clean Water ETF | 18.61 | 18.55 | 18.55 | 1,100 | -0.10 | | 0.54 | |
| ARAI | Arrive Ai Inc | 7.420 | 6.500 | 7.370 | 251,801 | 0.650 | | 9.67 | |
| ARAY | Accuray Inc | 1.260 | 1.210 | 1.230 | 361,867 | 0.000 | | 0.00 | |
| ARBB | Arb Iot Group Limited | 6.700 | 6.690 | 6.700 | 2,111 | 0.020 | | 0.30 | |
| ARBE | Arbe Robotics Ltd | 1.500 | 1.430 | 1.480 | 622,640 | 0.040 | | 2.78 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2100 | 0.2100 | 0.2100 | 1,169 | -0.0100 | | 4.35 | |
| ARBK | Argo Blockchain Plc ADR | 0.4011 | 0.3740 | 0.3931 | 37,250 | 0.0131 | | 3.45 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 6.750 | 6.700 | 6.750 | 1,231 | -0.010 | | 0.15 | |
| ARCB | Arcbest Corp | 69.02 | 67.65 | 68.80 | 40,287 | 0.88 | | 1.30 | |
| ARCC | Ares Capital Corp | 21.54 | 21.26 | 21.48 | 1,124,073 | 0.16 | | 0.75 | |
| ARCT | Arcturus Therapeutics Ltd | 12.98 | 12.10 | 12.84 | 134,350 | 0.56 | | 4.56 | |
| ARDX | Ardelyx Inc | 3.710 | 3.540 | 3.700 | 1,630,335 | 0.150 | | 4.23 | |
| AREB | American Rebel Holdings | 1.650 | 1.600 | 1.620 | 58,365 | 0.030 | | 1.89 | |
| AREBW | American Rebel Holdings Inc WT | 0.0450 | 0.0261 | 0.0266 | 3,310 | -0.0029 | | 9.83 | |
| AREC | American Resources Corp | 1.070 | 0.910 | 1.070 | 918,741 | 0.130 | | 13.83 | |
| ARGX | Argenx Se ADR | 546.8 | 538.4 | 544.6 | 110,610 | 3.9 | | 0.73 | |
| ARHS | Arhaus Inc Cl A | 8.890 | 8.520 | 8.850 | 168,139 | 0.230 | | 2.67 | |
| ARKO | Arko Corp | 4.380 | 4.230 | 4.350 | 168,749 | 0.040 | | 0.93 | |
| ARKOW | Arko Corp WT | 0.0284 | 0.0216 | 0.0284 | 11,900 | -0.0002 | | 0.70 | |
| ARKR | Ark Restaurants Corp | 9.720 | 9.720 | 9.720 | 340 | -0.070 | | 0.72 | |
| ARLP | Alliance Resource Pt | 26.49 | 26.12 | 26.45 | 58,755 | 0.09 | | 0.34 | |
| ARM | Arm Holdings Plc ADR | 147.4 | 143.2 | 146.9 | 1,570,314 | 2.2 | | 1.52 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 13.13 | 12.42 | 13.05 | 62,700 | 0.33 | | 2.59 | |
| AROW | Arrow Financial Corp | 25.04 | 24.84 | 25.01 | 5,329 | 0.13 | | 0.52 | |
| ARQ | Arq Inc | 5.050 | 4.810 | 5.020 | 20,162 | 0.160 | | 3.29 | |
| ARQQ | Arqit Quantum Inc | 39.18 | 32.28 | 36.15 | 2,607,991 | 5.13 | | 16.54 | |
| ARQQW | Arqit Quantum Inc WT | 1.690 | 1.400 | 1.420 | 203,102 | -0.040 | | 2.74 | |
| ARQT | Arcutis Biotherapeutics Inc | 13.87 | 13.21 | 13.78 | 757,330 | 0.52 | | 3.92 | |
| ARRY | Array Technologies Inc | 8.080 | 7.490 | 7.610 | 2,404,706 | 0.180 | | 2.42 | |
| ARTL | Artelo Biosciences Inc | 6.130 | 5.990 | 5.990 | 4,405 | -0.260 | | 4.16 | |
| ARTNA | Artesian Res Corp A | 33.75 | 33.38 | 33.47 | 10,504 | -0.07 | | 0.21 | |
| ARTV | Artiva Biotherapeutics Inc | 1.880 | 1.790 | 1.790 | 62,305 | -0.010 | | 0.56 | |
| ARTW | Art S Way MFG Company | 1.870 | 1.830 | 1.860 | 2,713 | -0.020 | | 1.06 | |
| ARVN | Arvinas Inc | 7.610 | 7.300 | 7.580 | 745,445 | 0.100 | | 1.34 | |
| ARVR | FT Indxx Metaverse ETF | 45.10 | 45.10 | 45.10 | 102 | 0.38 | | 0.85 | |
| ARWR | Arrowhead Pharma | 15.77 | 15.21 | 15.74 | 198,443 | 0.24 | | 1.55 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.3300 | 0.2900 | 0.3100 | 294,562 | -0.0100 | | 3.13 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0377 | 0.0377 | 0.0377 | 315 | -0.0011 | | 2.84 | |
| ASET | Flexshares Real Assets Allocation Index | 32.52 | 32.46 | 32.52 | 200 | -0.08 | | 0.25 | |
| ASLE | Aersale Corp | 5.830 | 5.720 | 5.800 | 109,114 | 0.080 | | 1.40 | |
| ASMB | Assembly Biosciences | 17.60 | 17.31 | 17.60 | 2,281 | 0.52 | | 3.04 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 14.68 | 14.41 | 14.63 | 10,405 | 0.29 | | 2.02 | |
| ASML | Asml Holdings NY Reg ADR | 767.2 | 759.5 | 766.7 | 502,680 | 6.8 | | 0.90 | |
| ASND | Ascendis Pharma ADR | 175.3 | 172.5 | 174.1 | 79,502 | 1.2 | | 0.71 | |
| ASNS | Actelis Networks Inc | 0.6700 | 0.6400 | 0.6500 | 13,440 | 0.0100 | | 1.56 | |
| ASO | Academy Sports and Outdoors Inc | 45.26 | 44.14 | 44.64 | 223,122 | -0.26 | | 0.58 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.22 | 10.22 | 10.22 | 3,521 | -0.03 | | 0.29 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1900 | 0.1900 | 0.1900 | 1,500 | 0.0000 | | 0.00 | |
| ASPCU | A Spac III Acquisition Corp | 10.35 | 10.35 | 10.35 | 200 | -0.14 | | 1.33 | |
| ASPI | Asp Isotopes Inc | 8.020 | 7.720 | 7.950 | 2,095,181 | 0.180 | | 2.32 | |
| ASPS | Altisource Portfolio | 9.122 | 8.890 | 8.950 | 6,816 | -0.110 | | 1.21 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.5500 | 0.5000 | 0.5000 | 34,592 | -0.0400 | | 7.41 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.6500 | 0.5100 | 0.6400 | 7,613 | 0.0400 | | 6.67 | |
| ASRT | Assertio Therapeutics Inc | 0.6760 | 0.6600 | 0.6697 | 70,840 | 0.0097 | | 1.47 | |
| ASRV | Ameriserv Financial | 2.900 | 2.850 | 2.900 | 733 | -0.030 | | 1.02 | |
| ASST | Asset Entities Inc Cl B | 5.550 | 5.190 | 5.315 | 530,121 | -0.125 | | 2.30 | |
| ASTC | Astrotech Corp | 6.000 | 5.700 | 6.000 | 2,292 | 0.140 | | 2.39 | |
| ASTE | Astec Inds Inc | 39.96 | 39.09 | 39.67 | 18,907 | 0.41 | | 1.04 | |
| ASTH | Astrana Health Inc | 24.80 | 24.44 | 24.73 | 30,360 | 0.07 | | 0.28 | |
| ASTI | Ascent Solar Technologies | 1.610 | 1.560 | 1.610 | 14,213 | 0.030 | | 1.90 | |
| ASTL | Algoma Steel Group Inc | 6.990 | 6.690 | 6.780 | 450,820 | -0.020 | | 0.29 | |
| ASTLW | Algoma Steel Group Inc WT | 0.5500 | 0.5213 | 0.5500 | 1,950 | 0.0000 | | 0.00 | |
| ASTS | Ast Spacemobile Inc | 43.98 | 40.89 | 42.67 | 10,930,638 | 2.57 | | 6.41 | |
| ASUR | Asure Software | 9.720 | 9.560 | 9.680 | 4,532 | 0.080 | | 0.83 | |
| ASYS | Amtech Systems Inc | 4.290 | 4.140 | 4.250 | 8,043 | 0.060 | | 1.43 | |
| ATAI | Atai Life Sciences N.V. | 2.490 | 2.230 | 2.430 | 1,893,640 | 0.210 | | 9.46 | |
| ATAT | Atour Lifestyle Holdings ADR | 31.29 | 30.62 | 30.83 | 255,718 | -0.12 | | 0.39 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.23 | 25.23 | 25.23 | 2,383 | 0.01 | | 0.04 | |
| ATEC | Alphatec Holdings | 11.00 | 10.67 | 10.93 | 330,437 | 0.08 | | 0.74 | |
| ATER | Aterian Inc | 1.440 | 1.270 | 1.370 | 258,240 | 0.080 | | 6.20 | |
| ATEX | Anterix Inc. | 28.69 | 28.14 | 28.66 | 25,603 | 0.51 | | 1.81 | |
| ATGL | Alpha Technology Group Limited | 25.21 | 25.00 | 25.21 | 1,900 | -0.54 | | 2.10 | |
| ATHA | Athira Pharma Inc | 0.3299 | 0.3101 | 0.3140 | 70,498 | -0.0079 | | 2.45 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.330 | 4.300 | 4.300 | 10,222 | -0.030 | | 0.69 | |
| ATHR | Aether Holdings Inc | 14.50 | 13.50 | 14.01 | 14,041 | 0.43 | | 3.17 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.22 | 10.20 | 10.21 | 286,000 | 0.00 | | 0.00 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.39 | 10.39 | 10.39 | 527 | 0.00 | | 0.00 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.4500 | 0.3900 | 0.4200 | 46,239 | 0.0300 | | 7.69 | |
| ATLC | Atlanticus Holdings Corp | 51.19 | 49.30 | 51.01 | 25,671 | 1.29 | | 2.59 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.48 | 24.35 | 24.35 | 1,892 | 0.08 | | 0.33 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.13 | 22.05 | 22.05 | 9,515 | -0.01 | | 0.05 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.10 | 25.05 | 25.05 | 10,346 | 0.02 | | 0.08 | |
| ATLN | Atlantic International Corp | 2.860 | 2.260 | 2.800 | 8,214 | 0.180 | | 6.87 | |
| ATLO | Ames Natl Corp | 17.39 | 17.01 | 17.39 | 4,011 | 0.37 | | 2.17 | |
| ATLX | Atlas Lithium Corp | 4.250 | 4.060 | 4.150 | 185,878 | 0.100 | | 2.47 | |
| ATMC | Alphatime Acquisition Corp | 11.79 | 11.79 | 11.79 | 202 | 0.08 | | 0.68 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1450 | 0.1400 | 0.1402 | 49,000 | 0.0002 | | 0.14 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0333 | 0.0300 | 0.0333 | 20,491 | 0.0017 | | 5.38 | |
| ATMV | Alphavest Acquisition Corp | 11.84 | 11.84 | 11.84 | 200 | 0.06 | | 0.51 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.2900 | 0.2600 | 0.2900 | 16,500 | 0.0000 | | 0.00 | |
| ATMVU | Alphavest Acquisition Corp | 11.85 | 11.75 | 11.85 | 200 | 0.54 | | 4.77 | |
| ATNF | 180 Life Sciences Corp | 0.9300 | 0.8600 | 0.8900 | 27,372 | -0.0300 | | 3.23 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0082 | 0.0080 | 0.0082 | 16,806 | 0.0000 | | 0.00 | |
| ATNI | Atn International | 15.74 | 15.29 | 15.72 | 6,133 | 0.36 | | 2.34 | |
| ATOM | Atomera Inc | 5.250 | 5.090 | 5.170 | 202,354 | 0.110 | | 2.17 | |
| ATOS | Atossa Therapeutics Inc | 0.8300 | 0.8100 | 0.8200 | 188,318 | 0.0100 | | 1.23 | |
| ATPC | Agape Atp Corp | 1.550 | 1.480 | 1.490 | 5,071 | -0.020 | | 1.32 | |
| ATRA | Atara Biotherap | 8.280 | 7.840 | 8.230 | 33,827 | 0.430 | | 5.51 | |
| ATRC | Atricure Inc | 32.47 | 31.85 | 32.21 | 116,016 | -0.39 | | 1.20 | |
| ATRO | Astronics Corp | 35.39 | 34.27 | 34.72 | 193,926 | 0.22 | | 0.64 | |
| ATXG | Addentax Group Corp | 0.6798 | 0.6400 | 0.6401 | 151,059 | -0.0179 | | 2.72 | |
| ATXS | Astri Therapeutics Inc | 5.950 | 5.490 | 5.910 | 66,911 | 0.210 | | 3.68 | |
| ATYR | Atyr Pharma Inc | 5.230 | 5.020 | 5.160 | 853,814 | 0.020 | | 0.39 | |
| AUBN | Auburn Natl Bncp | 21.72 | 21.72 | 21.72 | 1,600 | 0.41 | | 1.91 | |
| AUDC | Audiocodes Ltd | 9.500 | 9.390 | 9.460 | 23,863 | 0.340 | | 3.73 | |
| AUID | Authid Inc | 5.020 | 4.610 | 4.910 | 34,441 | 0.130 | | 2.72 | |
| AUMI | Themes Gold Miners ETF | 58.55 | 57.10 | 57.33 | 1,655 | 0.06 | | 0.10 | |
| AUPH | Aurinia Pharm Ord | 7.970 | 7.810 | 7.970 | 271,691 | 0.060 | | 0.76 | |
| AUR | Aurora Innovation Inc Cl A | 5.540 | 5.300 | 5.400 | 9,728,355 | 0.050 | | 0.93 | |
| AURA | Aura Biosciences Inc | 6.450 | 6.000 | 6.420 | 36,060 | 0.240 | | 3.88 | |
| AUROW | Aurora Innovation Inc WT | 0.8300 | 0.8100 | 0.8100 | 5,904 | 0.0000 | | 0.00 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.100 | 1.980 | 2.060 | 508,272 | 0.030 | | 1.48 | |
| AUUD | Auddia Inc | 4.730 | 4.580 | 4.730 | 4,203 | 0.100 | | 2.16 | |
| AUUDW | Auddia Inc WT | 0.0258 | 0.0231 | 0.0231 | 500 | 0.0000 | | 0.00 | |
| AVAH | Aveanna Healthcare Holdings Inc | 4.820 | 4.680 | 4.760 | 102,674 | -0.070 | | 1.45 | |
| AVAV | Aerovironment Inc | 195.3 | 190.2 | 191.4 | 269,517 | 2.7 | | 1.42 | |
| AVBP | Arrivent Biopharma Inc | 25.62 | 24.67 | 25.16 | 93,273 | 0.18 | | 0.72 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 9.440 | 9.140 | 9.420 | 344,418 | 0.050 | | 0.53 | |
| AVDX | Avidxchange Holdings Inc | 9.800 | 9.770 | 9.790 | 1,160,061 | 0.020 | | 0.20 | |
| AVGB | Avantis Credit ETF | 50.85 | 50.80 | 50.82 | 1,800 | 0.08 | | 0.16 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 17.68 | 17.25 | 17.29 | 16,240 | 0.46 | | 2.73 | |
| AVGO | Broadcom Ltd | 255.6 | 249.5 | 251.0 | 7,967,904 | 1.6 | | 0.66 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 30.83 | 29.41 | 29.78 | 359,763 | 0.41 | | 1.40 | |
| AVIR | Atea Pharmaceuticals Inc | 3.300 | 3.200 | 3.300 | 136,633 | 0.090 | | 2.80 | |
| AVL | Avgo Bull 2X ETF Direxion | 33.60 | 32.06 | 32.45 | 172,567 | 0.45 | | 1.41 | |
| AVNW | Aviat Networks Inc | 22.94 | 22.59 | 22.83 | 17,602 | 0.18 | | 0.79 | |
| AVO | Mission Produce Inc | 12.67 | 12.41 | 12.58 | 242,064 | 0.20 | | 1.62 | |
| AVPT | Avepoint Inc Cl A | 18.92 | 18.50 | 18.67 | 320,308 | -0.30 | | 1.58 | |
| AVPTW | Avepoint Inc WT | 7.350 | 6.960 | 7.210 | 28,364 | -0.270 | | 3.61 | |
| AVR | Anteris Technologies Global Corp | 4.220 | 3.750 | 4.190 | 75,984 | 0.440 | | 11.73 | |
| AVS | Avgo Bear -1X ETF Direxion | 14.37 | 14.12 | 14.35 | 29,416 | -0.11 | | 0.76 | |
| AVT | Avnet Inc | 52.17 | 51.15 | 51.40 | 102,217 | 0.25 | | 0.49 | |
| AVTX | Avalo Therapeutics Inc | 4.750 | 4.470 | 4.640 | 7,786 | 0.170 | | 3.80 | |
| AVUQ | Avantis U.S. Quality ETF | 51.94 | 51.94 | 51.94 | 100 | -0.33 | | 0.63 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 55.27 | 55.19 | 55.23 | 7,825 | 0.26 | | 0.47 | |
| AVXL | Anavex Lf SC | 9.350 | 8.910 | 9.070 | 390,572 | 0.150 | | 1.68 | |
| AWRE | Aware Inc | 2.300 | 1.690 | 1.850 | 351,462 | 0.050 | | 2.78 | |
| AXGN | Axogen Inc | 9.600 | 9.350 | 9.550 | 137,540 | 0.020 | | 0.21 | |
| AXON | Axon Enterprise Inc | 777.0 | 762.3 | 776.3 | 149,512 | -1.3 | | 0.16 | |
| AXSM | Axsome Thera | 103.8 | 100.0 | 103.2 | 156,017 | 1.6 | | 1.56 | |
| AXTI | Axt Inc | 2.030 | 1.940 | 1.980 | 111,228 | 0.030 | | 1.54 | |
| AYRO | Ayro Inc | 0.4300 | 0.4000 | 0.4200 | 67,534 | 0.0100 | | 2.44 | |
| AYTU | Aytu Biopharma Inc | 2.050 | 1.960 | 2.000 | 33,885 | 0.030 | | 1.52 | |
| AZ | A2Z Cust2Mate Solutions Corp | 10.95 | 10.33 | 10.70 | 231,716 | -0.20 | | 1.83 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.3100 | 0.2900 | 0.3000 | 144,427 | 0.0100 | | 3.45 | |
| AZN | Astrazeneca Plc ADR | 71.25 | 70.54 | 71.00 | 1,648,488 | 0.03 | | 0.04 | |
| AZTA | Azenta Inc | 30.17 | 29.24 | 30.12 | 196,204 | 0.81 | | 2.76 | |