| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAC | Iac Inc | 38.99 | 38.02 | 38.83 | 1,062,226 | -0.47 |  | 1.20 |   |
| IART | Integra Lifesciences | 12.72 | 11.57 | 12.31 | 2,230,460 | -0.83 | | 6.32 | |
| IAS | Integral Ad Science Holding Corp | 8.140 | 7.765 | 7.860 | 1,098,223 | -0.340 | | 4.15 | |
| IBAC | Ib Acquisition Corp | 10.48 | 10.48 | 10.48 | 2,503 | 0.01 |  | 0.10 | |
| IBACR | Ib Acquisition Corp. Right | 0.0500 | 0.0500 | 0.0500 | 400 | -0.0034 | | 5.67 | |
| IBAT | Ishares Energy Storage & Materials ETF | 23.33 | 23.25 | 23.33 | 2,254 | -0.22 | | 0.95 | |
| IBB | Nasdaq Biotechnology Ishares ETF | 133.4 | 131.0 | 133.0 | 1,935,130 | 0.3 | | 0.21 | |
| IBBQ | Invesco Nasdaq Biotechnology ETF | 22.40 | 22.09 | 22.39 | 23,900 | 0.13 | | 0.57 | |
| IBCP | Independent Bank Corp | 30.56 | 29.83 | 30.09 | 136,049 | -0.46 | | 1.51 | |
| IBEX | Ibex Ltd | 29.37 | 27.74 | 27.75 | 138,909 | -1.82 | | 6.15 | |
| IBG | Innovation Beverage Group Limited | 0.6300 | 0.5900 | 0.6100 | 366,601 | -0.0249 | | 3.90 | |
| IBGA | Ibonds Dec 2044 Term Treasury ETF | 24.73 | 24.67 | 24.72 | 19,739 | 0.22 | | 0.91 | |
| IBGB | Ibonds Dec 2045 Term Treasury ETF | 24.70 | 24.61 | 24.68 | 2,511 | 0.23 | | 0.96 | |
| IBGK | Ibonds Dec 2054 Term Treasury ETF | 23.74 | 23.74 | 23.74 | 4 | 0.21 | | 0.90 | |
| IBGL | Ibonds Dec 2055 Term Treasury ETF | 24.42 | 24.32 | 24.41 | 1,298 | 0.21 | | 0.87 | |
| IBIO | Ibio Inc | 0.6900 | 0.6500 | 0.6600 | 369,998 | -0.0210 | | 3.09 | |
| IBIT | Ishares Bitcoin Trust ETF | 65.74 | 64.14 | 64.22 | 68,971,094 | -2.10 | | 3.17 | |
| IBKR | Interactive Brokers | 66.18 | 62.22 | 63.61 | 7,970,580 | -1.95 | | 2.97 | |
| IBOC | Intl Bancshares | 68.78 | 66.13 | 67.44 | 252,142 | -0.74 | | 1.09 | |
| IBOT | Vaneck Robotics ETF | 46.30 | 45.73 | 46.13 | 5,380 | -0.43 | | 0.92 | |
| IBRX | Immunitybio Inc | 2.420 | 2.330 | 2.370 | 7,036,183 | -0.090 | | 3.66 | |
| IBTF | Ishares Ibonds Dec 2025 Term Treasury | 23.29 | 23.28 | 23.29 | 302,031 | -0.08 | | 0.34 | |
| IBTG | Ishares Ibonds Dec 2026 Term Treasury | 22.86 | 22.83 | 22.86 | 329,676 | -0.03 | | 0.13 | |
| IBTH | Ishares Ibonds Dec 2027 Term Treasury | 22.44 | 22.40 | 22.43 | 319,769 | 0.04 | | 0.18 | |
| IBTI | Ishares Ibonds Dec 2028 Term Treasury | 22.32 | 22.27 | 22.32 | 131,090 | 0.07 | | 0.31 | |
| IBTJ | Ishares Ibonds Dec 2029 Term Treasury | 21.89 | 21.82 | 21.89 | 128,067 | 0.10 | | 0.46 | |
| IBTK | Ishares Ibonds Dec 2030 Term Treasury | 19.81 | 19.73 | 19.81 | 69,428 | 0.12 | | 0.61 | |
| IBTL | Ishares Ibonds Dec 2031 Term Treasury | 20.48 | 20.39 | 20.48 | 77,790 | 0.14 | | 0.71 | |
| IBTM | Ishares Ibonds Dec 2032 Term Treasury | 23.00 | 22.93 | 23.00 | 39,946 | 0.18 | | 0.79 | |
| IBTO | Ishares Ibonds Dec 2033 Term Treasury | 24.48 | 24.38 | 24.47 | 39,541 | 0.20 | | 0.81 | |
| IBTP | Ibonds Dec 2034 Term Treasury ETF | 25.68 | 25.61 | 25.68 | 7,666 | 0.21 | | 0.81 | |
| IBTQ | Ibonds Dec 2035 Term Treasury ETF | 25.30 | 25.20 | 25.30 | 2,669 | 0.24 | | 0.98 | |
| ICAD | Icad Inc | 3.880 | 3.710 | 3.880 | 190,074 | 0.140 | | 3.75 | |
| ICCC | Immucell Corp | 6.350 | 5.990 | 6.000 | 20,428 | -0.370 | | 5.81 | |
| ICCM | Icecure Medical Ltd Ord | 1.020 | 0.980 | 1.010 | 639,414 | -0.010 | | 0.98 | |
| ICFI | Icf International | 94.00 | 85.00 | 88.45 | 602,772 | 4.56 | | 5.44 | |
| ICG | Intchains Group Limited ADR | 2.800 | 2.520 | 2.720 | 68,345 | -0.050 | | 1.81 | |
| ICHR | Ichor Holdings Ltd | 19.58 | 18.60 | 19.38 | 429,175 | -0.41 | | 2.07 | |
| ICLN | Global Clean Energy Ishares ETF | 13.65 | 13.47 | 13.53 | 4,551,623 | 0.12 | | 0.89 | |
| ICLR | Icon Plc | 169.0 | 163.0 | 166.4 | 1,131,157 | -2.8 | | 1.63 | |
| ICMB | Investcorp Credit Management Bdc Inc | 2.890 | 2.810 | 2.830 | 22,354 | -0.035 | | 1.22 | |
| ICON | Icon Energy Corp | 2.490 | 2.330 | 2.400 | 31,943 | -0.020 | | 0.83 | |
| ICOP | Ishares Copper and Metals Mining ETF | 29.15 | 28.90 | 29.06 | 17,651 | -0.08 | | 0.27 | |
| ICU | Seastar Medical Hldg Corp | 0.6552 | 0.5500 | 0.6552 | 4,343,614 | 0.0464 | | 7.62 | |
| ICUCW | Seastar Medical Hldg Corp WT | 0.0395 | 0.0288 | 0.0301 | 117,793 | 0.0012 | | 4.15 | |
| ICUI | I C U Medical Inc | 128.2 | 124.0 | 127.4 | 242,242 | -1.0 | | 0.79 | |
| IDAI | T Stamp Inc | 2.760 | 2.600 | 2.600 | 20,422 | -0.180 | | 6.47 | |
| IDCC | Interdigital Inc | 258.8 | 247.7 | 252.8 | 426,621 | -5.4 | | 2.09 | |
| IDEF | Ishares Defense Industrials Active ETF | 28.71 | 28.22 | 28.67 | 49,457 | -0.18 | | 0.61 | |
| IDN | Intellicheck Mobilisia | 4.880 | 4.600 | 4.820 | 257,955 | -0.130 | | 2.63 | |
| IDXX | Idexx Laboratories | 539.1 | 527.8 | 535.5 | 760,481 | 1.2 | | 0.23 | |
| IDYA | Ideaya Biosciences Inc | 24.87 | 23.73 | 24.27 | 860,814 | -0.08 | | 0.33 | |
| IEF | 7-10 Year Treasury Bond Ishares ETF | 95.72 | 95.33 | 95.68 | 11,838,565 | 0.78 | | 0.82 | |
| IEI | 3-7 Year Treas Bond Ishares ETF | 119.1 | 118.7 | 119.0 | 4,333,997 | 0.7 | | 0.59 | |
| IEP | Icahn Enterprises | 9.120 | 8.870 | 8.980 | 818,654 | -0.150 | | 1.64 | |
| IESC | Ies Holdings | 360.8 | 328.0 | 350.4 | 180,770 | -2.7 | | 0.75 | |
| IEUS | Europe Smallcap Ishares MSCI ETF | 65.47 | 64.95 | 65.20 | 12,507 | -0.45 | | 0.68 | |
| IFBD | Infobird Company Ltd | 1.0000 | 0.9800 | 0.9900 | 12,085 | -0.0199 | | 1.97 | |
| IFGL | Intl Developed Real Estate Ishares ETF | 22.24 | 22.09 | 22.21 | 13,262 | 0.18 | | 0.79 | |
| IFLO | I-Flow Corporation | 25.67 | 25.67 | 25.67 | 7 | -0.03 | | 0.11 | |
| IFRX | Fireman B.V. | 0.9100 | 0.8300 | 0.8600 | 123,610 | -0.0450 | | 4.97 | |
| IFV | Dorsey Wright Intl Focus 5 ETF FT | 22.83 | 22.58 | 22.73 | 20,450 | -0.25 | | 1.09 | |
| IGF | Global Infrastructure Ishares ETF | 59.37 | 58.79 | 59.20 | 483,074 | 0.12 | | 0.20 | |
| IGIB | Interm Term Corp Bond Ishares ETF | 53.42 | 53.19 | 53.40 | 3,218,381 | 0.25 | | 0.47 | |
| IGIC | International General Insurance Hldg Inc | 23.65 | 23.25 | 23.30 | 80,786 | -0.55 | | 2.31 | |
| IGMS | Igm Biosciences Inc | 1.330 | 1.280 | 1.310 | 487,358 | 0.040 | | 3.15 | |
| IGOV | Intl Treasury Bond Ishares ETF | 42.31 | 41.72 | 42.12 | 269,186 | 0.68 | | 1.64 | |
| IGSB | Short-Term Corp Bond Ishares ETF | 52.73 | 52.60 | 52.72 | 1,935,667 | 0.09 | | 0.17 | |
| IHRT | Iheartmedia Inc | 1.850 | 1.780 | 1.810 | 624,913 | -0.060 | | 3.21 | |
| IHYF | Invesco High Yield Bond Factor ETF | 22.52 | 22.49 | 22.52 | 2,084 | 0.00 | | 0.02 | |
| III | Information Svcs Group | 4.289 | 4.165 | 4.200 | 248,046 | -0.110 | | 2.55 | |
| IIIV | I3 Verticals Inc Cl A | 28.50 | 27.72 | 28.00 | 338,595 | 0.02 | | 0.07 | |
| IINN | Inspira Technologies Oxy B.H.N. Ltd | 1.260 | 1.200 | 1.230 | 254,593 | -0.040 | | 3.15 | |
| IINNW | Inspira Technologies Oxy B.H.N. Ltd WT | 0.5200 | 0.3700 | 0.4500 | 51,149 | 0.0701 | | 18.45 | |
| IJT | S&P Smallcap 600 Growth Ishares ETF | 132.4 | 129.9 | 131.5 | 88,965 | -2.2 | | 1.66 | |
| IKT | Inhibikase Therapeutics Inc | 1.560 | 1.460 | 1.520 | 83,516 | -0.060 | | 3.80 | |
| ILAG | Intelligent Living Application Group Inc | 0.5300 | 0.4400 | 0.4700 | 640,232 | 0.0054 | | 1.16 | |
| ILIT | Ishares Lithium Miners and Producers ETF | 8.680 | 8.590 | 8.680 | 4,860 | 0.102 | | 1.18 | |
| ILLR | Triller Group Inc | 0.5996 | 0.5239 | 0.5522 | 326,247 | 0.0131 | | 2.43 | |
| ILLRW | Triller Group Inc WT | 0.0636 | 0.0636 | 0.0636 | 141 | -0.0003 | | 0.47 | |
| ILMN | Illumina Inc | 99.90 | 92.19 | 94.66 | 4,769,377 | -8.05 | | 7.84 | |
| ILPT | Industrial Logistics Properties Trust | 5.470 | 5.090 | 5.370 | 957,692 | 0.050 | | 0.94 | |
| IMA | | 17.90 | 17.10 | 17.28 | 11,207 | -0.62 | | 3.46 | |
| IMA | Ikena Oncology Inc | 17.90 | 17.10 | 17.28 | 11,700 | -0.62 | | 3.46 | |
| IMAB | I-Mab ADR | 3.440 | 2.250 | 2.620 | 44,453,922 | 0.610 | | 30.35 | |
| IMCC | IM Cannabis Corp | 2.610 | 2.370 | 2.530 | 22,959 | -0.090 | | 3.44 | |
| IMCR | Immunocore Holdings Plc ADR | 33.46 | 32.01 | 32.99 | 386,223 | 0.22 | | 0.67 | |
| IMCV | Mstar Midcap Value Ishares ETF | 76.53 | 75.63 | 76.30 | 14,399 | -0.80 | | 1.04 | |
| IMDX | Insight Molecular Diagnostics Inc | 2.660 | 2.450 | 2.560 | 15,433 | 0.040 | | 1.59 | |
| IMG | Cimg Inc | 0.2700 | 0.2000 | 0.2300 | 3,658,522 | -0.0154 | | 6.21 | |
| IMKTA | Ingles Markets Inc | 63.36 | 62.50 | 63.20 | 184,204 | 0.27 | | 0.43 | |
| IMMP | Immutep Ltd ADR | 1.730 | 1.670 | 1.720 | 62,199 | -0.020 | | 1.15 | |
| IMMR | Immersion Corp | 6.900 | 6.760 | 6.810 | 428,730 | -0.160 | | 2.30 | |
| IMMX | Immix Biopharma Inc | 2.790 | 2.630 | 2.650 | 181,085 | -0.070 | | 2.57 | |
| IMNM | Immunome Inc | 10.76 | 10.23 | 10.59 | 632,236 | 0.07 | | 0.67 | |
| IMNN | Imunon Inc | 8.700 | 8.010 | 8.500 | 106,040 | 0.210 | | 2.53 | |
| IMOM | Intl Quantitative Momentum ETF | 33.32 | 33.06 | 33.32 | 8,127 | 0.14 | | 0.43 | |
| IMOS | Chipmos Tech ADR | 17.15 | 16.68 | 16.87 | 43,852 | -0.09 | | 0.53 | |
| IMPP | Imperial Petroleum Inc | 3.100 | 2.920 | 3.000 | 212,411 | -0.070 | | 2.28 | |
| IMPPP | Imperial Petroleum Inc 8.75% Series A | 25.77 | 25.68 | 25.77 | 1,329 | 0.17 | | 0.65 | |
| IMRN | Immuron Ltd ADR | 1.660 | 1.570 | 1.650 | 64,269 | 0.030 | | 1.85 | |
| IMRX | Immuneering Corp Cl A | 3.520 | 3.280 | 3.370 | 271,130 | -0.070 | | 2.03 | |
| IMTE | Integrated Media Technology | 1.0700 | 0.9600 | 1.0000 | 16,042 | -0.0650 | | 6.07 | |
| IMTX | Immatics NV | 6.570 | 6.290 | 6.480 | 386,235 | 0.030 | | 0.47 | |
| IMUX | Immunic Inc | 0.9300 | 0.8900 | 0.9300 | 668,072 | -0.0086 | | 0.91 | |
| IMVT | Immunovant Inc | 16.03 | 15.37 | 15.71 | 1,534,963 | -0.37 | | 2.30 | |
| IMXI | International Money Express Inc | 8.970 | 8.580 | 8.710 | 398,857 | -0.280 | | 3.11 | |
| INAB | In8Bio Inc | 2.190 | 2.070 | 2.110 | 125,508 | -0.020 | | 0.94 | |
| INAC | | 9.950 | 9.940 | 9.940 | 6,545 | 0.000 |  | 0.00 | |
| INACR | | 0.1300 | 0.1100 | 0.1300 | 346,991 | -0.0100 | | 7.14 | |
| INACU | | 10.14 | 10.06 | 10.06 | 48,792 | -0.04 | | 0.40 | |
| INBK | First Internet Bcp | 21.72 | 21.09 | 21.46 | 60,096 | -0.47 | | 2.14 | |
| INBKZ | First Internet Bancorp 6.0% | 24.96 | 24.83 | 24.96 | 5,209 | 0.11 | | 0.44 | |
| INBS | Intelligent Bio Solutions Inc | 1.550 | 1.440 | 1.470 | 217,035 | -0.110 | | 6.96 | |
| INBX | Inhibrx Biosciences Inc | 22.24 | 21.37 | 21.60 | 58,806 | -0.32 | | 1.46 | |
| INCR | Intercure Ltd | 1.494 | 1.380 | 1.440 | 43,125 | 0.010 | | 0.70 | |
| INCY | Incyte Corp | 75.69 | 73.81 | 75.59 | 1,583,903 | 0.70 | | 0.93 | |
| INDB | Independent Bk Corp | 63.13 | 61.55 | 62.06 | 546,784 | -1.49 | | 2.34 | |
| INDH | Wisdomtree India Hedged Equity Fund | 42.63 | 42.54 | 42.63 | 439 | 0.00 | | 0.01 | |
| INDI | Indie Semiconductor Cl A | 3.820 | 3.600 | 3.740 | 3,377,638 | -0.170 | | 4.35 | |
| INDP | Indaptus Therapeutics Inc | 8.170 | 7.300 | 7.300 | 9,373 | -0.860 | | 10.54 | |
| INDV | Indivior Plc | 21.09 | 19.75 | 21.05 | 5,588,517 | 0.85 | | 4.21 | |
| INDY | India 50 Ishares ETF | 51.89 | 51.66 | 51.77 | 160,317 | 0.11 | | 0.21 | |
| INEO | Inneova Holdings Limited | 1.0000 | 0.9100 | 0.9300 | 59,164 | -0.0720 | | 7.16 | |
| INFR | Clearbridge Sustainable Infrastructure | 26.47 | 26.47 | 26.47 | 23 | 0.26 | | 1.00 | |
| INGN | Inogen Inc | 6.400 | 6.030 | 6.210 | 444,994 | -0.100 | | 1.58 | |
| INHD | Inno Holdings Inc | 1.240 | 1.170 | 1.200 | 64,719 | -0.030 | | 2.44 | |
| INKT | Mink Therapeutics Inc | 16.05 | 14.36 | 14.72 | 82,814 | -0.44 | | 2.90 | |
| INLF | Inlif Limited | 1.130 | 1.050 | 1.090 | 100,998 | 0.000 | | 0.00 | |
| INM | Inmed Pharmaceuticals Inc | 2.410 | 2.310 | 2.390 | 50,579 | -0.040 | | 1.65 | |
| INMB | Inmune Bio Inc | 2.640 | 2.450 | 2.560 | 965,078 | -0.170 | | 6.23 | |
| INMD | Inmode Ltd | 13.80 | 13.40 | 13.74 | 1,726,459 | 0.08 | | 0.59 | |
| INNV | Innovage Holding Corp | 3.450 | 3.130 | 3.130 | 34,983 | -0.190 | | 5.72 | |
| INO | Inovio Pharma | 1.450 | 1.350 | 1.430 | 939,141 | 0.010 | | 0.70 | |
| INOD | Innodata Inc | 49.65 | 44.00 | 44.96 | 7,492,083 | -9.95 | | 18.11 | |
| INRO | Blackrock U.S. Industry Rotation ETF | 29.39 | 29.28 | 29.28 | 1,253 | -0.53 | | 1.78 | |
| INSE | Inspired Entertainment Inc | 8.930 | 8.640 | 8.750 | 135,858 | -0.260 | | 2.89 | |
| INSG | Inseego Corp | 6.530 | 6.270 | 6.400 | 162,697 | -0.220 | | 3.32 | |
| INSM | Insmed Inc | 108.9 | 105.8 | 108.7 | 2,256,021 | 1.4 | | 1.31 | |
| INTA | Intapp Inc | 39.50 | 38.35 | 39.03 | 786,101 | -1.02 | | 2.55 | |
| INTC | Intel Corp | 19.55 | 18.97 | 19.31 | 86,209,987 | -0.49 | | 2.47 | |
| INTG | Intergroup Corp | 11.89 | 11.02 | 11.06 | 2,355 | -0.69 | | 5.87 | |
| INTJ | Intelligent Group Limited | 1.200 | 1.020 | 1.140 | 73,670 | -0.040 | | 3.39 | |
| INTR | Inter Cl A | 6.680 | 6.470 | 6.490 | 2,474,364 | -0.050 | | 0.76 | |
| INTS | Intensity Therapeutics Inc | 0.2700 | 0.1800 | 0.2400 | 9,315,368 | -0.0380 | | 13.72 | |
| INTU | Intuit Inc | 787.4 | 772.4 | 776.2 | 1,489,480 | -9.0 | | 1.14 | |
| INTW | Graniteshares 2X Long Intc Daily ETF | 14.57 | 13.74 | 14.23 | 864,521 | -0.83 | | 5.51 | |
| INTZ | Intrusion Inc | 1.840 | 1.750 | 1.780 | 196,277 | -0.100 | | 5.32 | |
| INV | Innventure Inc | 4.800 | 4.440 | 4.460 | 52,674 | -0.160 | | 3.46 | |
| INVA | Innoviva Inc | 18.73 | 18.19 | 18.63 | 984,244 | 0.46 | | 2.53 | |
| INVE | Identiv Inc | 3.600 | 3.420 | 3.450 | 31,762 | -0.180 | | 4.96 | |
| INVZ | Innoviz Technologies Ltd | 1.510 | 1.400 | 1.480 | 8,452,423 | -0.060 | | 3.90 | |
| INVZW | Innoviz Technologies Ltd WT | 0.0900 | 0.0800 | 0.0800 | 59,474 | 0.0023 | | 2.76 | |
| IOBT | Io Biotech Inc | 2.250 | 2.100 | 2.220 | 192,294 | -0.010 | | 0.45 | |
| IONL | Graniteshares 2X Long Ionq Daily ETF | 38.55 | 34.67 | 36.50 | 108,918 | -3.67 | | 9.14 | |
| IONR | Ioneer Ltd American Depositary Shares | 2.950 | 2.810 | 2.920 | 5,695 | 0.111 | | 3.94 | |
| IONS | Ionis Pharmaceuticals | 43.40 | 42.28 | 43.03 | 2,315,674 | 0.05 | | 0.12 | |
| IONX | DeFiance Daily Target 2X Long Ionq ETF | 54.49 | 48.93 | 51.38 | 734,485 | -5.21 | | 9.21 | |
| IONZ | DeFiance Daily Target 2X Short Ionq ETF | 20.01 | 18.35 | 19.23 | 522,177 | 1.49 | | 8.42 | |
| IOSP | Innospec Inc | 79.55 | 77.58 | 78.55 | 238,504 | -1.35 | | 1.69 | |
| IOTR | Iothree Limited | 0.4754 | 0.3200 | 0.4170 | 529,686 | -0.0413 | | 9.01 | |
| IOVA | Iovance Biotherapeutics Inc | 2.710 | 2.450 | 2.680 | 16,625,759 | 0.110 | | 4.28 | |
| IPA | Immunoprecise Antibodies Ltd | 1.640 | 1.520 | 1.640 | 991,068 | -0.020 | | 1.20 | |
| IPAR | Interparfums Inc | 119.6 | 116.9 | 118.3 | 221,135 | -2.3 | | 1.89 | |
| IPCX | Inflection Point Acquisition Corp. III | 10.22 | 10.15 | 10.22 | 44,683 | 0.03 | | 0.29 | |
| IPCXR | Inflection Point Acquisition Corp. III | 0.3800 | 0.3800 | 0.3800 | 675 | 0.0000 | | 0.00 | |
| IPCXU | Inflection Point Acquisition Corp. III | 10.52 | 10.48 | 10.48 | 2,371 | 0.00 | | 0.00 | |
| IPDN | Professional Diversity Network Inc | 1.930 | 1.750 | 1.830 | 32,912 | -0.100 | | 5.18 | |
| IPGP | Ipg Photonics Corp | 75.56 | 71.78 | 75.22 | 216,741 | 0.33 | | 0.44 | |
| IPHA | Innate Pharma S.A. ADR | 2.220 | 2.140 | 2.150 | 10,387 | 0.040 | | 1.90 | |
| IPKW | Intl Buyback Achievers Invesco ETF | 49.23 | 48.75 | 49.11 | 66,391 | -0.35 | | 0.70 | |
| IPM | Intelligent Protection Management Corp | 2.420 | 1.980 | 2.000 | 182,252 | 0.020 | | 1.01 | |
| IPOD | Dune Acquisition Corporation II Cl A | 10.10 | 10.07 | 10.08 | 7,196 | 0.01 | | 0.10 | |
| IPODU | Dune Acquisition Corp II Units | 10.20 | 10.20 | 10.20 | 1,500 | 0.06 | | 0.59 | |
| IPODW | Dune Acquisition Corporation II Warrants | 0.1700 | 0.1700 | 0.1700 | 4,004 | -0.0067 | | 3.72 | |
| IPSC | Century Therapeutics Inc | 0.5700 | 0.5200 | 0.5300 | 710,570 | -0.0157 | | 2.87 | |
| IPW | Ipower Inc | 0.6500 | 0.6200 | 0.6300 | 34,418 | -0.0295 | | 4.47 | |
| IPWR | Ideal Power Inc | 4.990 | 3.960 | 4.340 | 145,012 | -0.460 | | 9.58 | |
| IPX | Iperionx Limited ADR | 38.16 | 32.70 | 37.78 | 86,704 | -1.20 | | 3.08 | |
| IQ | Iqiyi Inc ADR | 1.840 | 1.790 | 1.820 | 17,671,297 | -0.020 | | 1.09 | |
| IQQQ | Proshares Nasdaq-100 High Income ETF | 41.84 | 40.74 | 40.88 | 72,532 | -0.78 | | 1.86 | |
| IQST | Iqstel Inc | 9.170 | 8.750 | 8.860 | 70,509 | -0.250 | | 2.74 | |
| IRBT | Irobot Corp | 4.070 | 3.820 | 3.960 | 1,227,034 | -0.250 | | 5.94 | |
| IRD | Opus Genetics Inc | 1.130 | 1.070 | 1.070 | 139,975 | -0.040 | | 3.60 | |
| IRDM | Iridium Comm Inc | 24.61 | 23.85 | 24.18 | 1,575,993 | -0.28 | | 1.14 | |
| IREN | Iren Limited | 15.87 | 14.72 | 15.40 | 23,715,675 | -0.71 | | 4.41 | |
| IRIX | Iridex Corp | 1.390 | 1.270 | 1.280 | 49,855 | -0.040 | | 3.03 | |
| IRMD | Iradimed Corp | 66.50 | 59.00 | 66.17 | 108,429 | 7.83 | | 13.42 | |
| IROH | Iron Horse Acquisitions Corp | 10.91 | 10.40 | 10.64 | 25,887 | -0.28 | | 2.56 | |
| IROHR | Iron Horse Acquisitions Corp Rights | 0.4900 | 0.4900 | 0.4900 | 6,282 | -0.0002 | | 0.04 | |
| IROHU | Iron Horse Acquisitions Corp | 11.00 | 11.00 | 11.00 | 200 | -0.70 | | 5.98 | |
| IROHW | Iron Horse Acquisitions Corp. WT | 0.0800 | 0.0600 | 0.0800 | 499 | -0.0001 | | 0.13 | |
| IRON | Disc Medicine Inc | 60.00 | 58.01 | 58.97 | 373,398 | -0.79 | | 1.32 | |
| IROQ | If Bancorp Inc | 25.00 | 24.87 | 24.87 | 1,590 | 0.01 | | 0.04 | |
| IRTC | Irhythm Technologies Inc | 168.3 | 152.2 | 165.0 | 1,883,735 | 24.8 | | 17.68 | |
| IRWD | Ironwood Pharmaceuti | 0.8208 | 0.7610 | 0.7714 | 1,107,057 | 0.0074 | | 0.97 | |
| ISBA | Isabella Bank Corp | 32.45 | 31.05 | 32.45 | 6,931 | 1.61 | | 5.22 | |
| ISHG | 1-3 Year Intl Treas Bond Ishares ETF | 75.16 | 74.26 | 75.05 | 42,977 | 1.29 | | 1.75 | |
| ISHP | S-Network E-Sommerce ETF FT | 39.33 | 39.27 | 39.27 | 286 | -0.61 | | 1.53 | |
| ISPC | Ispecimen Inc | 1.580 | 1.190 | 1.470 | 703,516 | 0.230 | | 18.55 | |
| ISPO | Inspirato Inc | 2.560 | 2.470 | 2.520 | 24,354 | 0.031 | | 1.26 | |
| ISPOW | Inspirato Inc WT | 0.0125 | 0.0114 | 0.0125 | 1,501 | 0.0000 | | 0.00 | |
| ISPR | Ispire Technology Inc | 2.940 | 2.590 | 2.600 | 43,950 | -0.140 | | 5.11 | |
| ISRG | Intuitive Surg Inc | 486.1 | 473.2 | 483.1 | 2,982,634 | 2.0 | | 0.42 | |
| ISRL | Israel Acquisitions Corp Cl A | 12.55 | 12.04 | 12.55 | 8,195 | 0.15 | | 1.21 | |
| ISRLU | Israel Acquisitions Corp | 13.30 | 13.30 | 13.30 | 175 | 1.20 | | 9.92 | |
| ISRLW | Israel Acquisitions Corp WT | 0.1709 | 0.1563 | 0.1563 | 5,843 | -0.0147 | | 8.60 | |
| ISSC | Innovative Solutions and Support | 15.75 | 14.71 | 15.51 | 588,287 | -0.03 | | 0.19 | |
| ISTB | 1-5 Year USD Bond Ishares Core ETF | 48.59 | 48.50 | 48.59 | 296,942 | 0.08 | | 0.16 | |
| ISTR | Investar Holding | 21.42 | 20.99 | 21.27 | 38,654 | -0.43 | | 1.98 | |
| ITIC | Investors Title Company | 211.5 | 207.7 | 210.3 | 21,764 | -0.9 | | 0.45 | |
| ITOS | Iteos Therapeutics Inc | 10.15 | 10.09 | 10.09 | 1,542,827 | -0.05 | | 0.49 | |
| ITRI | Itron Inc | 126.3 | 121.1 | 123.2 | 1,268,538 | -1.4 | | 1.09 | |
| ITRM | Iterum Therapeutics Plc | 0.7600 | 0.7200 | 0.7300 | 496,386 | 0.0008 | | 0.11 | |
| ITRN | Ituran Location | 39.50 | 38.52 | 38.71 | 63,689 | -0.79 | | 2.00 | |
| IUS | Invesco Strategic US ETF | 51.50 | 50.96 | 51.16 | 33,865 | -0.71 | | 1.38 | |
| IUSB | USD Bond Market Total Ishares Core ETF | 46.20 | 46.06 | 46.18 | 2,384,419 | 0.19 | | 0.41 | |
| IUSG | S&P US Growth Ishares Core ETF | 153.7 | 151.8 | 152.6 | 608,957 | -3.0 | | 1.90 | |
| IUSV | S&P US Value Ishares Core ETF | 94.94 | 93.91 | 94.17 | 992,754 | -1.23 | | 1.29 | |
| IVA | Inventiva S.A. ADR | 3.580 | 3.160 | 3.220 | 7,649 | -0.125 | | 3.74 | |
| IVAL | Intl Quantitative Valueshares ETF | 27.77 | 27.51 | 27.75 | 5,919 | 0.21 | | 0.75 | |
| IVDA | Iveda Solutions Inc | 1.910 | 1.810 | 1.880 | 19,948 | -0.030 | | 1.57 | |
| IVDAW | Iveda Solutions Inc WT | 0.1429 | 0.0906 | 0.1429 | 2,768 | 0.0002 | | 0.14 | |
| IVEG | Ishares Emergent Food and Agtech | 21.50 | 21.38 | 21.47 | 989 | -0.13 | | 0.62 | |
| IVF | Invo Fertility Inc | 1.890 | 1.720 | 1.840 | 880,020 | 0.020 | | 1.10 | |
| IVP | Inspire Veterinary Partners Inc Cl A | 0.7841 | 0.7100 | 0.7807 | 126,526 | 0.0026 | | 0.33 | |
| IVVD | Invivyd Inc | 0.7400 | 0.6900 | 0.7300 | 821,966 | 0.0383 | | 5.52 | |
| IWTR | Ishares MSCI Water Management | 32.82 | 32.69 | 32.82 | 341 | -0.23 | | 0.68 | |
| IXHL | Incannex Healthcare Inc ADR | 0.4900 | 0.3700 | 0.3900 | 189,416,263 | -0.1995 | | 34.10 | |
| IXUS | Total Intl Stock Ishares Core MSCI ETF | 76.49 | 75.96 | 76.35 | 2,640,404 | -0.31 | | 0.40 | |
| IZEA | Izea Inc | 3.780 | 3.540 | 3.710 | 55,599 | -0.020 | | 0.54 | |
| IZM | Iczoom Group Inc Cl A | 2.560 | 2.500 | 2.540 | 56,797 | 0.020 | | 0.79 | |