List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

This market doesn't wait - Neither should your data!

50% off historical data — across every exchange we cover. Offer ends June 15th

50% off Historical Data

Oil swinging on Iran headlines. AI stocks splitting between winners and losers. Sectors ignored for years starting to move. The setups are forming — across equities, futures, forex, ETFs, and indices. Get the data to see them, at half the price.

Get more data for less, access all the data you need, and power your analysis for success in 2026.

Choose from a wide range of exchanges — including Equities, Futures, Forex, ETFs and Indices.

For a full list of exchanges and pricing click HERE

$200 off Platinum Membership

Secure our Annual Platinum Membership for just $499.50 — saving you $200 instantly.

Prefer a flexible option? Our Monthly Platinum plan is just $49.95 — saving you $20 every month.

For more information, click HERE

Exchange:

List of Symbols for: NASDAQ

DOWNLOAD SYMBOL LIST

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
AACB	Artius II Acquisition Inc Cl A	10.51	10.50	10.50	283	0.00	0.05
AACBR	Artius II Acquisition Inc Rights	0.3301	0.3187	0.3301	1.5K	0.0801	32.04
AACBU	Artius II Acquisition Inc Units	12.59	11.01	11.01	400	-1.78	13.92
AACG	Ata Creativity Global ADR	1.100	1.020	1.100	4.8K	0.010	0.92
AACI	Armada Acquisition Corp. II Cl A	9.950	9.950	9.950	62.1K	-0.010	0.10
AACIU	Armada Acquisition Corp. II Units	10.08	10.05	10.08	5.8K	0.00	0.00
AACIW	Armada Acquisition Corp. II WT	0.2200	0.2200	0.2200	181.3K	-0.0700	24.14
AACO	Abony Acquisition Corp I Cl A	9.910	9.890	9.890	6.4K	0.000	0.00
AACOU	Australia Acquisition Corp.	10.98	10.02	10.02	2.1K	-0.08	0.79
AACOW	Australia Acquisition	0.4500	0.4500	0.4500	7.6K	0.0000	0.00
AACPR	Apogee Acquisition Corp Rights	0.2000	0.1751	0.1751	12.3K	0.0001	0.06
AACPU	Apogee Acquisition Corp	10.20	10.20	10.20	1.0K	-0.03	0.24
AACPW	Apogee Acquisition Corp WT	0.0902	0.0901	0.0901	5.0K	-0.0099	9.90
AACT-UN		0.0000	0.0000	0.0000	0	0.0000	NaN
AADR	Advisorshares Dorsey Wright ETF	85.35	83.23	85.35	1.2K	0.49	0.58
AAEQ	Alpha Architect US Equity 2 ETF	53.73	53.73	54.19	0	-0.46	0.86
AAL	American Airlines Gp	13.91	13.33	13.33	45.95M	-0.24	1.77
AALG	Leverage Shares 2X Long Aal Daily ETF	12.53	11.50	11.50	42.0K	-0.44	3.71
AAM-UN		0.0000	0.0000	0.0000	0	0.0000	NaN
AAME	Atlantic Amer Corp	1.990	1.800	1.910	9.0K	-0.010	0.52
AAOI	Applied Optoelect	207.4	170.7	205.3	7.24M	21.2	11.54
AAON	Aaon Inc	145.0	138.2	144.7	310.1K	-3.5	2.38
AAPB	Graniteshares 2X Long Aapl Daily ETF	40.36	39.60	40.01	9.7K	0.43	1.09
AAPD	Aapl Bear -1X ETF Direxion	11.44	11.27	11.38	6.57M	-0.04	0.35
AAPG	Ascentage Pharma Group Intl ADR	18.30	17.90	18.22	1.0K	0.35	1.96
AAPL	Apple Inc	314.5	309.7	311.4	16.7M	1.1	0.37
AAPU	Aapl Bull 2X ETF Direxion	42.10	40.92	41.40	441.8K	0.33	0.80
AARD	Aardvark Therapeutics Inc	4.090	3.810	4.020	43.3K	0.210	5.51
AAUS	Alpha Architect US Equity ETF	60.46	60.37	60.37	283	-0.45	0.74
AAVM	Alpha Architect Global Factor Equity ETF	34.65	34.57	34.57	2.2K	-0.05	0.15
AAXJ	All Country Asia Ex Japan Ishares MSCI	120.8	118.5	120.8	253.3K	-1.3	1.10
ABAT	American Battery Technology Co.	3.790	3.460	3.745	3.42M	0.110	3.03
ABCL	Abcellera Biologics Inc	6.695	5.370	6.555	7.87M	0.845	14.80
ABCS	Alpha Blue Capital US Small-Mid Cap	32.93	32.93	32.93	1.0K	0.43	1.32
ABEO	Abeona Therapeutics	5.945	5.655	5.865	429.2K	0.195	3.44
ABI	Victoryshares Pioneer Asset-Based Income	24.91	24.91	24.90	0	0.02	0.06
ABIG	Argent Large Cap ETF	34.21	33.98	34.21	5.9K	0.13	0.39
ABLV	Able View Global Inc Cl B	1.072	1.020	1.035	100.7K	-0.075	6.76
ABLVW	Able View Global Inc WT	0.0195	0.0171	0.0195	2.2K	0.0006	3.17
ABNB	Airbnb Inc Cl A	137.2	134.7	135.7	883.8K	2.1	1.56
ABNG	Leverage Shares 2X Long Abnb Daily ETF	15.93	15.86	15.93	200	-0.15	0.92
ABOS	Acumen Pharmaceuticals Inc	2.430	2.226	2.290	137.2K	-0.005	0.22
ABPWW	Abpro Holdings Inc WT	0.0025	0.0025	0.0025	100	0.0000	0.00
ABSI	Absci Corp	7.250	5.570	7.025	5.71M	1.090	18.37
ABTC	American Bitcoin Corp	0.9800	0.9000	0.9196	7.84M	-0.0140	1.50
ABTS	Abits Group Inc	2.549	1.880	2.440	970.7K	0.380	18.45
ABUS	Arbutus Biopharma Corp	4.410	4.200	4.285	316.0K	-0.065	1.49
ABVC	Abvc Biopharma Inc	1.400	1.250	1.360	82.7K	0.060	4.62
ABVEF	Above Food Ingredients Inc	0.5565	0.1000	0.1145	70.92M	-0.4728	80.57
ABVWF	Above Food Ingredients Inc WT	0.1206	0.0115	0.0180	492.7K	-0.1141	86.37
ABVX	Abivax Sa ADR	100.5	89.6	100.5	2.37M	10.4	11.56
ACAA	Averin Capital Acquisition Corp. Cl A	9.930	9.930	9.930	100	0.000	0.00
ACAAU	Averin Capital Acquisition Corp. Units	10.05	10.05	10.05	200	0.03	0.30
ACAAW	Averin Capital Acquisition Corp WT	0.5791	0.5791	0.5791	375	0.0291	5.29
ACAD	Acadia Pharmaceutica	21.85	21.30	21.65	387.4K	0.21	0.98
ACB	Aurora Cannabis Inc	3.609	3.410	3.510	550.6K	0.075	2.18
ACCL	Accelrys Inc	2.380	1.300	1.580	11.74M	0.100	6.76
ACDC	Profrac Holding Corp. Cl A	8.000	6.940	7.965	579.1K	0.645	8.81
ACEP	Ars Core Equity Portfolio ETF	20.29	20.24	20.24	3.7K	-0.14	0.69
ACET	Adicet Bio Inc	8.335	7.860	8.090	36.2K	0.260	3.32
ACFN	Acorn Energy Inc	17.14	16.79	16.79	1.1K	0.17	1.01
ACGC	Acp Holdings Acquisition Corp Cl A	9.930	9.920	9.920	86.6K	-0.010	0.10
ACGCU	Acp Holdings Acquisition Corp. Units	10.09	10.09	10.09	250	0.01	0.07
ACGCW	Acp Holdings Acquisition Corp WT	0.2800	0.2800	0.2800	17.5K	-0.0100	3.45
ACGL	Arch Capital Grp Ltd	90.38	88.43	88.62	766.7K	0.71	0.81
ACGLN	Arch Capital Group Ltd	16.55	16.35	16.50	24.4K	0.07	0.43
ACGLO	Arch Capital Group Ltd ADR	19.74	19.53	19.55	15.4K	0.02	0.10
ACHC	Acadia Healthcr Company	26.84	25.23	25.27	1.09M	-0.45	1.75
ACHV	Achieve Life Sciences Inc	5.500	4.770	5.300	843.7K	0.380	7.72
ACIC	American Coastal Insurance Corp	10.33	9.89	10.09	194.3K	0.21	2.07
ACIU	AC Immune S.A.	2.450	2.370	2.375	95.1K	-0.018	0.73
ACIW	Aci Worldwide Inc	42.73	41.31	42.29	269.4K	0.73	1.76
ACLS	Axcelis Tech Inc	167.5	151.2	166.5	316.7K	7.5	4.68
ACMR	Acm Research Inc	91.00	83.60	90.71	875.2K	1.85	2.08
ACNB	Acnb Corp	54.06	52.79	53.81	29.3K	1.28	2.44
ACNT	Ascent Industries Co.	13.62	13.47	13.59	4.7K	0.07	0.48
ACOG	Alpha Cognition Inc	6.170	5.600	5.935	11.3K	-0.105	1.74
ACON	Aclarion Inc	3.612	3.450	3.570	35.4K	0.090	2.59
ACONW	Aclarion Inc WT	0.0273	0.0273	0.0273	645	0.0003	1.11
ACRS	Aclaris Therapts	4.665	4.420	4.655	287.1K	0.245	5.56
ACRV	Acrivon Therapeutics Inc	1.580	1.460	1.555	174.8K	0.045	2.98
ACT	Enact Holdings Inc	41.66	40.75	40.83	71.5K	0.25	0.62
ACTG	Acacia Res-Acacia	4.750	4.620	4.715	87.0K	0.084	1.81
ACTU	Actuate Therapeutics Inc	1.960	1.810	1.925	31.3K	0.095	5.19
ACWI	ACWI Ishares MSCI ETF	159.3	157.8	159.3	955.7K	0.7	0.43
ACWX	ACWI Ex US Ishares MSCI ETF	76.96	76.00	76.94	1.2M	0.18	0.23
ACXP	Acurx Pharmaceuticals Inc	1.800	1.720	1.730	26.7K	-0.020	1.12
ADACU	American Drive Acquisition Company Units	10.05	10.05	10.05	20.0K	-0.01	0.10
ADACW	American Drive Acquisition WT	0.4720	0.3400	0.4000	5.4K	0.0200	5.26
ADAG	Adagene Inc ADR	3.600	3.392	3.580	213.3K	0.110	3.17
ADAM	Adamas Trust Inc	9.092	8.800	9.030	212.1K	0.240	2.73
ADAMG	Adamas Trust Inc 9.125% Senior Notes Due	25.40	25.22	25.40	9.4K	0.03	0.12
ADAMH	Adamas Trust Inc 9.875% Senior Notes Due	25.79	25.68	25.77	9.6K	0.03	0.11
ADAMI	Adamas Trust Inc 9.125% Senior Notes Due	25.58	25.45	25.55	5.8K	0.05	0.20
ADAML	Adamas Trust Inc 6.875% Series F	24.21	24.18	24.21	1.5K	0.03	0.12
ADAMM	Adamas Trust 7.875% Series E	25.31	25.26	25.30	1.6K	0.05	0.21
ADAMN	Adamas Trust Inc 8.000% Series D	23.66	23.41	23.66	3.6K	0.01	0.04
ADAMO	Adamas Trust Inc 9.250%	25.39	25.32	25.38	2.5K	-0.02	0.08
ADAMZ	Adamas Trust Inc 7.000% Series G	18.50	18.25	18.49	2.5K	0.09	0.49
ADBE	Adobe Systems Inc	265.9	255.0	260.0	2.09M	3.7	1.46
ADBG	Leverage Shares 2X Long Adbe Daily ETF	5.180	4.772	4.950	9.16M	0.140	2.91
ADEA	Adeia Inc	33.99	29.61	32.77	2.27M	0.73	2.28
ADGM	Adagio Medical Holdings Inc	0.8200	0.7370	0.7370	96.8K	-0.0130	1.73
ADI	Analog Devices	438.4	420.6	431.0	1.24M	-6.7	1.53
ADIL	Adial Pharmaceuticals Inc	2.330	2.290	2.310	8.9K	-0.010	0.43
ADMA	Adma Biologics	8.140	7.700	7.895	957.7K	0.135	1.74
ADP	Automatic Data Processing	237.1	229.3	230.8	553.4K	2.9	1.27
ADPT	Adaptive Biotechnologies Corp	17.80	15.96	17.42	1.51M	1.44	9.01
ADSE	Ads-Tec Energy Plc	11.40	11.40	11.40	200	0.17	1.51
ADSEW	Ads-Tec Energy Plc WT	0.5199	0.5199	0.5199	200	0.0399	8.31
ADSK	Autodesk Inc	237.9	231.0	234.4	503.2K	4.9	2.11
ADTN	Adtran Holdings Inc	17.59	16.10	17.12	1.09M	-0.44	2.48
ADTX	Aditxt Inc	0.0930	0.0690	0.0774	18.25M	-0.0156	16.77
ADUR	Aduro Clean Technologies Inc	15.95	14.82	15.94	260.7K	0.19	1.21
ADUS	Addus Homecare Corp	91.33	88.82	89.08	61.6K	0.59	0.67
ADV	Advantage Solutions Inc	39.51	35.50	39.28	49.3K	3.22	8.93
ADVB	Advanced Biomed Inc	4.530	4.130	4.400	4.4K	0.010	0.23
ADXN	Addex Therapeutics Ltd ADR	6.700	6.700	6.700	100	0.300	4.69
AEAQ	Activate Energy Acquisition Corp. Cl A	10.000	10.000	10.000	2.4K	0.000	0.00
AEAQU	Activate Energy Acquisition Corp	10.58	10.15	10.15	40.2K	0.00	0.00
AEAQW	Activate Energy Acquisition Corp. WT	0.3800	0.3800	0.3800	1.5K	0.0000	0.00
AEBI	Aebi Schmidt Holding Ag	12.22	11.97	12.16	69.4K	0.25	2.10
AEC	Anfield Energy Inc	4.750	4.550	4.700	26.3K	0.100	2.17
AEHL	Antelope Enterprise Hldg Ltd	1.200	1.020	1.070	268.9K	-0.100	8.51
AEHR	Aehr Test Systems	118.7	103.2	118.1	917.9K	3.5	3.06
AEI	Alset Inc	1.490	1.340	1.490	555	0.095	6.81
AEIS	Advanced Energy	323.7	308.2	323.7	141.9K	1.2	0.37
AEMD	Aethlon Medical	2.230	1.960	2.150	235.9K	0.050	2.40
AENT	Alliance Entertainment Holding Corp	6.000	5.330	5.955	21.1K	0.415	7.49
AENTW	Alliance Entertainment Holding Corp WT	0.4431	0.3800	0.3800	4.8K	-0.0695	15.46
AEP	American Electric Power Company	128.0	126.0	127.5	1.25M	1.2	0.94
AERT	Aeries Technology Inc	0.8359	0.7561	0.8093	134.9K	0.0475	6.24
AERTW	Aeries Technology Inc WT	0.0228	0.0168	0.0227	15.2K	0.0013	6.07
AESPU		10.04	10.02	10.03	305.1K	0.00	0.00
AEVA	Aeva Technologies Inc	25.28	21.33	25.14	2.39M	-0.16	0.63
AEYE	Audioeye Inc	7.640	7.200	7.410	49.3K	-0.120	1.59
AFBI	Affinity Bancshares Inc	22.50	22.49	22.49	22.6K	-0.01	0.04
AFCG	Advanced Flower Capital Inc	3.660	3.450	3.635	69.9K	0.135	3.86
AFJK	Aimei Health Technology Ltd	43.00	40.87	40.87	216	-2.13	4.95
AFJKR	Aimei Health Technology Ltd Right	0.2900	0.2520	0.2550	10.5K	-0.0350	12.07
AFJKU	Aimei Health Technology Ltd	58.50	48.85	48.85	900	-17.26	26.11
AFOS	Ars Focused Opportunity Strategy ETF	45.55	45.05	45.55	4.5K	0.15	0.34
AFRI	Forafric Global Plc	10.08	9.88	10.03	3.8K	0.11	1.13
AFRIW	Forafric Global Plc Warrants	0.7900	0.5500	0.7365	6.7K	-0.0360	4.66
AFRM	Affirm Holdings Inc Cl A	69.14	64.55	68.86	1.89M	2.59	3.91
AFSC	Abrdn Focused U.S. Small Cap Active ETF	35.49	35.49	36.26	0	-0.77	2.13
AFYA	Afya Ltd Cl A	14.66	14.20	14.30	21.2K	-0.25	1.69
AGCC	Anchor Glass Container Corporation	15.97	14.04	15.15	17.2K	-0.63	3.96
AGEM	Abrdn Emerging Markets Dividend Active	49.72	48.91	49.72	4.6K	-0.57	1.12
AGEN	Agenus Inc	3.480	3.230	3.405	366.5K	0.180	5.58
AGGA	Astoria Dynamic Core US Fixed Income ETF	25.19	25.13	25.18	3.7K	0.05	0.20
AGIO	Agios Pharmaceuticals	29.10	27.94	29.06	171.2K	1.38	4.97
AGIX	Kraneshares Artificial Intelligence &	48.40	47.02	48.27	425.8K	-0.12	0.25
AGM-A		0.0000	0.0000	0.0000	0	0.0000	NaN
AGMH	Agm Group Holdings Inc Cl A	1.220	1.130	1.165	17.6K	-0.015	1.30
AGMI	Themes Silver Miners ETF	69.60	69.60	69.60	300	-0.02	0.02
AGNC	Agnc Investment Corp	10.41	10.16	10.34	8.76M	0.17	1.67
AGNCL	Agnc Investment Corp	25.16	24.89	25.09	3.5K	-0.01	0.04
AGNCM	Agnc Investment Corp Cum Pfd	25.15	25.04	25.12	5.7K	0.02	0.09
AGNCN	Agnc Investment Corp	25.74	25.69	25.69	8.2K	-0.01	0.04
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.53	25.49	25.50	7.6K	0.00	0.00
AGNCP	Agnc Investment Corp	25.14	25.05	25.13	6.6K	0.03	0.12
AGNCZ	Agnc Investment Corp ADR	25.47	25.43	25.47	15.8K	0.01	0.02
AGNG	GX Aging Population ETF	35.01	34.59	34.77	4.9K	0.58	1.68
AGNT	Argonaut Technologies Inc.	4.810	4.523	4.675	404.4K	0.095	2.07
AGPU	Axe Compute Inc	8.700	7.760	8.610	150.3K	0.480	5.90
AGRZ	Agroz Inc	0.3100	0.2810	0.2916	48.8K	0.0014	0.48
AGYS	Agilysys Inc	92.58	87.14	89.74	92.7K	1.51	1.71
AGZD	Wisdomtree Int Rate US Agg Bond Fund	22.70	22.61	22.67	28.3K	0.04	0.18
AHCO	Adapthealth Corp Cl. A	9.960	9.645	9.715	445.7K	-0.015	0.15
AHD	GraniteShares Autocallable HOOD ETF	24.74	24.74	24.74	122	-0.91	3.56
AHG	Akso Health Group ADR	1.500	1.410	1.490	1.5K	0.040	2.76
AHMA	Ambitions Enterprise Management Cl A	1.130	1.050	1.067	63.8K	0.007	0.70
AIA	Asia 50 Ishares ETF	146.3	142.6	146.1	237.6K	-2.8	1.91
AIAI	Aiai Holdings Corporation Cl A	13.30	12.62	12.87	13.0K	-0.12	0.90
AIDX	20/20 Biolabs Inc	0.9467	0.8400	0.8495	37.1K	0.0095	1.13
AIFA	Allied Gaming & Entertainment Inc	0.4599	0.4074	0.4261	282.5K	-0.0099	2.27
AIFC	Alt5 Sigma Corporation	0.8091	0.7500	0.7530	515.0K	-0.0270	3.46
AIFD	Tcw Artificial Intelligence ETF	55.98	54.21	55.98	10.6K	-0.38	0.67
AIFF	Firefly Neuroscience Inc	1.710	1.610	1.675	113.6K	0.015	0.90
AIFU	Aifu Inc ADR	2.400	2.025	2.356	13.7K	0.136	6.10
AIHS	Senmiao Technology Ltd	1.180	1.160	1.180	1.5K	0.005	0.43
AIIO	Robo.Ai Inc	3.175	2.670	3.131	2.87M	0.311	11.02
AIIOW	Robo.Ai Inc WT	0.0548	0.0397	0.0522	149.3K	0.0020	3.98
AIIR	Air Global Plc	7.650	5.800	6.940	2.0K	0.040	0.58
AIMD	Ainos Inc	2.240	2.100	2.160	40.1K	-0.040	1.82
AIMDW	Ainos Inc WT	0.1400	0.1225	0.1225	600	-0.0071	5.48
AIOS	Aios Tech Inc	15.84	13.77	15.15	722	-0.35	2.26
AIOT	Powerfleet Inc	4.210	3.700	4.165	1.47M	0.335	8.75
AIP	Arteris Inc	37.29	34.34	37.22	310.6K	-0.23	0.60
AIPI	Rex AI Equity Premium Income ETF	39.01	38.41	38.97	143.4K	0.09	0.23
AIPO	DeFiance AI & Power Infrastructure ETF	33.52	32.34	33.47	1.05M	-0.14	0.42
AIQ	GX Artificial Intelligence & Tech ETF	68.95	66.87	68.42	1.74M	-0.74	1.07
AIRE	Realpha Tech Corp	2.400	2.250	2.300	44.8K	0.020	0.88
AIRG	Airgain Inc	7.300	6.770	7.225	49.7K	0.285	4.11
AIRJ	Airjoule Technologies Corp	6.000	4.900	5.825	2.54M	0.495	9.29
AIRJW	Montana Technologies Corp WT	1.493	1.240	1.470	670.7K	0.170	13.08
AIRO	Airo Group Holdings Inc	9.772	8.900	9.350	334.1K	0.010	0.11
AIRR	Rba American Industrial Renaissance ETF	132.0	126.7	131.9	284.1K	2.5	1.91
AIRS	Airsculpt Technologies Inc	5.780	4.833	5.740	425.1K	0.570	11.03
AIRT	Air T Inc	23.54	22.50	22.50	2.0K	1.00	4.65
AIRTP	Air T Inc Funding Alpha Income Trust	19.40	19.40	19.40	429	0.10	0.52
AISP	Airship AI Holdings Inc	3.305	2.925	3.215	653.6K	0.195	6.46
AISPW	Airship AI Holdings Inc WT	1.100	1.020	1.075	63.6K	0.065	6.44
AIXC	Aixcrypto Holdings Inc	1.300	1.240	1.270	14.6K	0.010	0.79
AIXI	Xiao-I Corporation ADR	10.072	8.713	8.850	145.2K	-1.180	11.77
AKAM	Akamai Technologies	160.9	154.7	159.6	942.3K	-0.8	0.47
AKAN	Akanda Corp	16.97	15.74	16.59	17.0K	0.49	3.04
AKBA	Akebia Therapeutics	0.9999	0.9514	0.9754	1.54M	0.0057	0.59
AKO-B		0.0000	0.0000	0.0000	0	0.0000	NaN
AKTS	Akoustis Technologies Inc	21.00	19.29	20.17	48.8K	0.77	3.97
AKTX	Akari Therapeutics ADR	16.11	14.40	15.68	46.7K	0.70	4.65
ALAB	Astera Labs Inc	365.2	336.0	362.7	1.33M	-0.6	0.17
ALAR	Alarum Technologies Ltd ADR	9.590	8.960	9.200	93.8K	-0.322	3.38
ALB-PA		0.0000	0.0000	0.0000	0	0.0000	NaN
ALBG	Leverage Shares 2X Long Alb Daily ETF	12.06	11.51	11.56	17.1K	-0.63	5.13
ALBT	Avalon Globocare	0.3855	0.3464	0.3644	117.8K	-0.0152	4.00
ALCO	Alico Inc	40.52	39.93	40.23	3.1K	0.13	0.32
ALCWF	Alchemy Investments Acquisition Corp 1	0.1180	0.0910	0.0910	13.0K	-0.0149	14.07
ALCYF	Alchemy Investments Acquisition Corp 1	11.80	11.70	11.80	2.5K	0.09	0.77
ALCYU	Alchemy Investments Acquisition Corp 1	11.4000	11.4000	0.0000	0	11.4000	∞
ALDF	Aldel Financial II Inc Cl A	10.67	10.67	10.67	100	-0.01	0.09
ALDFU	Aldel Financial II Inc Units	12.95	11.28	11.31	3.3K	-0.09	0.79
ALDFW	Aldel Financial II Inc Warrants	0.3200	0.2610	0.2610	88.6K	-0.0725	21.74
ALDX	Aldeyra Therapeu	1.930	1.740	1.755	695.8K	-0.105	5.65
ALEC	Alector Inc	2.120	1.790	1.875	155.7K	0.100	5.63
ALF	Centurion Acquisition Corp. Cl A	10.86	10.86	10.86	48.8K	-0.01	0.09
ALFUU	Centurion Acquisition Corp	10.99	10.92	10.92	1.0K	0.00	0.00
ALFUW	Centurion Acquisition Corp WT	0.1800	0.1650	0.1800	4.5K	0.0199	12.43
ALGM	Allegro Microsystems Inc	53.50	50.00	52.84	549.6K	-0.28	0.53
ALGN	Align Technology	168.4	163.8	164.7	271.3K	3.0	1.86
ALGS	Aligos Therapeutics Inc	5.500	5.060	5.220	130.5K	0.050	0.97
ALGT	Allegiant Travel Com	86.10	83.85	84.29	127.0K	1.31	1.58
ALHC	Alignment Healthcare Inc	15.55	14.15	14.81	2.24M	0.56	3.93
ALIL	Argent Focused Small Cap ETF	31.54	31.03	31.54	10.6K	0.38	1.21
ALIS	Calisa Acquisition Corp	10.09	10.08	10.09	7.6K	0.00	0.00
ALISR	Calisa Acquisition Corp Right	0.5527	0.5010	0.5527	43.6K	-0.0033	0.59
ALISU	Calisa Acquisition Corp Units	10.68	10.68	10.68	100	0.06	0.56
ALKS	Alkermes Plc	44.57	42.14	43.57	1.05M	0.82	1.92
ALKT	Alkami Technology Inc	17.30	16.22	16.25	410.8K	-0.38	2.29
ALLO	Allogene Therapeutics Inc	2.110	1.985	2.030	4.07M	0.030	1.50
ALLR	Allarity Therapeutics Inc	1.720	1.470	1.700	157.7K	0.120	7.59
ALLT	Allot Communications	7.800	7.475	7.690	158.6K	0.080	1.05
ALLW	SPDR Bridgewater All Weather ETF	30.10	29.92	30.03	276.2K	0.01	0.03
ALM	Almonty Industries Inc	21.24	19.38	20.90	1.55M	0.94	4.71
ALMR	Alamar Biosciences Inc	22.10	20.95	21.47	49.9K	0.53	2.53
ALMS	Alumis Inc	20.99	20.00	20.40	256.0K	0.30	1.49
ALMU	Aeluma Inc	27.50	24.00	27.28	548.0K	0.48	1.77
ALNT	Allient Inc	89.49	82.99	88.91	90.1K	1.97	2.26
ALNY	Alnylam Pharmaceuticals	310.5	293.9	304.0	465.0K	11.4	3.89
ALOT	Astronova Inc	15.40	14.81	15.40	42.0K	0.21	1.38
ALOV	Aldabra 4 Liquidity Opportunity Vehicle	9.960	9.920	9.920	5.6K	0.000	0.00
ALOVU	Aldabra 4 Liquidity Opportunity Vehicle	10.45	10.04	10.04	350	-0.03	0.30
ALOVW	Aldabra 4 Liquidity Opportunity Vehicle	0.4500	0.4500	0.4500	1.0K	0.0301	7.17
ALOY	Alloy Inc.	14.35	12.81	13.41	2.69M	-0.41	2.93
ALP	Alphaton Capital Corp	0.2923	0.2611	0.2628	4.52M	-0.0185	6.58
ALPS	Alpine Summit Energy Partners Cl A	0.7099	0.6565	0.7099	4.5K	0.0000	0.00
ALRM	Alarm.com	46.08	45.34	45.52	81.1K	0.53	1.17
ALRS	Alerus Financial Corp	28.91	27.95	28.79	104.6K	0.72	2.57
ALT	Altimmune Inc	2.995	2.820	2.915	1.84M	0.050	1.75
ALTI	Alti Global Inc	3.180	3.020	3.030	67.7K	-0.060	1.94
ALTO	Alto Ingredients Inc	5.750	5.450	5.570	1.06M	0.030	0.54
ALTY	GX Alternative Income ETF	12.35	12.28	12.31	3.5K	0.04	0.32
ALVO	Alvotech	3.730	3.080	3.660	879.7K	0.520	16.56
ALVOW	Alvotech WT	0.2600	0.1338	0.2299	6.5K	0.0645	39.00
ALXO	Alx Oncology Holdings Inc	1.755	1.660	1.675	681.6K	0.005	0.30
ALZN	Alzamend Neuro Inc	1.150	1.123	1.140	12.2K	-0.010	0.87
AMA	Defiance Daily Target 2X Long Amat ETF	31.98	28.60	31.92	50.4K	0.85	2.74
AMAL	Amalgamated Financial Corp	42.79	41.25	42.10	22.1K	1.30	3.19
AMAN	Amanat Acquisition Corp	10.10	10.06	10.08	24.2K	0.02	0.20
AMAT	Applied Materials	508.4	480.1	507.8	2.58M	7.0	1.41
AMBA	Ambarella Inc	73.48	68.57	72.94	856.8K	-0.88	1.19
AMBR	Amber International Holding Limited	1.570	1.490	1.525	75.6K	-0.045	2.87
AMCI	Amci Acquisition Corp II Cl A	5.990	4.800	5.150	279.2K	0.290	5.97
AMCX	AMC Networks Cl A	9.970	9.420	9.570	227.5K	0.140	1.48
AMD	Adv Micro Devices	543.9	499.9	529.1	14.53M	-13.3	2.44
AMDD	Direxion Daily Amd Bear 1X Shares	3.237	3.050	3.075	11.88M	0.085	2.84
AMDG	Leverage Shares 2X Long Amd Daily ETF	125.0	110.0	125.0	41.3K	-5.1	3.91
AMDL	Graniteshares 2X Long Amd Daily ETF	74.55	64.80	73.20	2.83M	-3.73	4.85
AMGN	Amgen Inc	349.2	338.2	343.8	945.7K	5.4	1.60
AMID	Argent Mid Cap ETF	35.90	35.56	35.87	6.2K	0.29	0.82
AMIX	Autonomix Medical Inc	0.3999	0.3773	0.3922	94.0K	0.0002	0.05
AMKR	Amkor Technology	75.76	69.70	75.39	2.94M	0.16	0.21
AMLX	Amylyx Pharmaceuticals Inc	14.10	13.19	14.10	529.0K	0.90	6.82
AMOD	Alpha Modus Holdings Inc	0.2235	0.2100	0.2187	172.4K	0.0046	2.15
AMODW	Alpha Modus Holdings Inc WT	0.0400	0.0252	0.0400	1.9K	0.0040	11.11
AMPG	Amplitech Group	5.900	4.750	5.700	5.84M	0.380	7.14
AMPGR	Amplitech Group Inc Series A Right	1.480	0.880	1.250	121.3K	0.370	42.05
AMPGZ	Amplitech Group Inc Series B Right	1.450	0.985	1.200	120.4K	0.201	20.07
AMPH	Amphastar Pharma	18.90	18.12	18.86	124.6K	0.75	4.11
AMPL	Amplitude Inc Cl A	8.325	7.765	7.795	1.22M	-0.315	3.88
AMRN	Amarin Corp ADR	15.00	13.94	14.00	219.0K	-0.58	3.98
AMRX	Amneal Pharmaceuticals Inc	13.62	12.81	13.55	872.9K	0.68	5.24
AMSC	Amer Superconductor	47.24	45.19	46.85	578.7K	0.18	0.39
AMSF	Amerisafe Inc	30.89	30.05	30.69	211.2K	0.56	1.86
AMSS	Amass Brands Inc	3.970	3.610	3.650	76.7K	-0.330	8.29
AMST	Amesite Inc	1.407	1.260	1.355	87.8K	0.015	1.12
AMTX	Aemetis Inc	2.500	2.390	2.445	382.8K	-0.015	0.61
AMUN	Abrdn Ultra Short Municipal Income	26.03	26.03	26.05	0	-0.02	0.08
AMUU	Direxion Daily Amd Bull 2X Shares	259.3	226.6	257.0	39.8K	-11.3	4.21
AMWD	Amer Woodmark Corp	48.33	42.63	48.02	635.5K	5.52	12.97
AMYY	Graniteshares Yieldboost Amd ETF	16.64	16.31	16.60	40.4K	-0.03	0.19
AMZD	Amzn Bear -1X ETF Direxion	9.090	8.910	8.960	10.35M	-0.160	1.75
AMZN	Amazon.com Inc	255.8	250.0	254.8	15.99M	4.7	1.89
AMZU	Amzn Bull 2X ETF Direxion	39.21	37.70	38.91	1.48M	1.38	3.68
AMZZ	Graniteshares 2X Long Amzn Daily ETF	36.05	34.73	35.68	73.1K	1.40	4.07
ANAB	Anaptysbio Inc	52.46	50.67	52.13	96.8K	0.91	1.77
ANDE	Andersons Inc	74.31	72.60	73.07	52.0K	0.14	0.19
ANEB	Anebulo Pharmaceuticals Inc	0.4400	0.3751	0.3751	9.3K	-0.0711	16.49
ANEL	DeFiance Daily Target 2X Long Anet ETF	22.22	18.87	21.50	366.1K	-1.88	8.04
ANG-PB		0.0000	0.0000	0.0000	0	0.0000	NaN
ANGH	Anghami Inc	3.540	3.335	3.540	4.5K	-0.060	1.67
ANGHW	Anghami Inc WT	0.0140	0.0107	0.0112	42.2K	-0.0028	20.00
ANGI	Angi Inc	6.560	5.850	6.275	630.2K	0.230	3.80
ANGL	Vaneck Fallen Angel High Yield Bond ETF	29.13	29.03	29.08	305.9K	0.05	0.16
ANGO	Angiodynamics Inc	11.93	11.02	11.92	71.6K	0.72	6.43
ANIK	Anika Therapeutics	15.07	14.16	14.77	21.0K	0.36	2.50
ANIP	ANI Pharma Inc	79.38	75.23	78.32	254.0K	3.09	4.10
ANIX	Anixa Biosciences Inc	2.680	2.500	2.660	49.2K	0.160	6.40
ANL	Adlai Nortye Ltd ADR	11.38	10.50	10.76	26.3K	-0.53	4.69
ANNA	Aleanna Inc Cl A	3.350	3.160	3.235	104.7K	-0.115	3.43
ANNAW	Aleanna Inc WT	0.3562	0.2800	0.3280	172.9K	-0.0020	0.61
ANNX	Annexon Inc	5.690	5.290	5.425	2.27M	0.055	1.02
ANPA	Rich Sparkle Holdings Limited	6.100	5.770	5.980	2.9K	-0.070	1.16
ANSC	Agriculture & Natural Solutions	11.40	11.37	11.37	450.8K	0.00	0.00
ANSCU	Agriculture & Natural Solutions	11.80	11.35	11.36	400	-0.08	0.70
ANSCW	Agriculture & Natural Solutions	0.2000	0.2000	0.2000	200	-0.0300	13.04
ANTA	Antalpha Platform Holding Company	7.400	6.860	7.400	5.3K	0.130	1.79
ANTX	An2 Therapeutics Inc	4.450	4.160	4.160	66.0K	-0.030	0.72
ANV	Graniteshares Autocallable Nvda ETF	25.11	24.72	25.11	1.3K	0.14	0.56
ANY	Sphere 3D Corp	5.080	3.810	4.380	2.45M	-1.310	23.02
AOHY	Angel Oak High Yield Opportunities ETF	11.08	11.04	11.05	10.5K	0.01	0.09
AOSL	Alpha and Omega Semi	52.47	47.38	51.91	428.0K	-0.83	1.57
AOTG	Aot Growth and Innovation ETF	65.47	64.56	65.38	5.8K	0.19	0.30
AOUT	American Outdoor Brands Inc	9.930	9.510	9.845	7.3K	0.260	2.71
APA	Apa Corp	38.42	37.14	38.17	1.19M	-0.16	0.42
APAC	Stonebridge Acquisition II Cl A	10.15	10.15	10.15	100	0.02	0.20
APACR	Stonebridge Acquisition II Rights	0.1600	0.1500	0.1600	9.8K	0.0000	0.00
APACU	Stonebridge Acquisition II	10.35	10.20	10.35	297	0.02	0.19
APADR	A Paradise Acquisition Rights	1.2000	0.9500	0.9800	1.1M	0.0400	4.17
APADU	A Paradise Acquisition Corp	10.760	10.000	10.000	700	-1.960	16.39
APC	Arko Petroleum Corp	20.49	19.53	19.99	41.6K	0.52	2.67
APEI	American Public Education	54.61	53.10	53.37	68.3K	0.96	1.82
APGE	Apogee Therapeutics Inc	89.05	83.70	88.64	408.5K	4.45	5.29
API	Agora Inc Ads	5.025	4.760	4.895	241.9K	0.025	0.51
APLD	Applied Digital Corp	44.66	41.86	44.41	8.52M	-0.31	0.69
APLM	Apollomics Inc Cl A	13.73	13.18	13.71	3.5K	-0.21	1.51
APLMW	Apollomics Inc WT	0.0148	0.0104	0.0105	3.6K	-0.0043	29.05
APLS	Apellis Pharmaceuticals Inc	41.08	41.03	41.04	28.09M	-0.03	0.07
APM	Aptorum Group Ltd Cl A	1.150	1.000	1.100	419.6K	0.020	1.86
APMCU		10.000	9.970	9.970	4.62M	0.000	NaN
APOG	Apogee Entrpr Inc	38.11	36.85	37.18	50.7K	-0.15	0.40
APP	Applovin Corp Cl A	587.0	554.2	561.3	2.72M	-9.7	1.69
APPF	Appfolio Cl A	171.9	163.2	165.2	94.1K	-1.0	0.63
APPN	Appian Corp Cl A	25.48	23.94	24.74	313.4K	0.67	2.78
APPS	Digital Turbine	9.459	8.234	9.041	5.5M	0.371	4.28
APPX	Tradr 2X Long App Daily ETF	54.33	48.53	49.52	224.1K	-1.99	3.86
APRE	Aprea Therapeutics Inc	0.8071	0.7500	0.7825	20.9K	0.0185	2.42
APURU	Aperture AC Units	10.02	10.02	10.02	35.5K	0.00	0.00
APVO	Aptevo Therapeutics Inc	5.100	4.700	5.010	29.2K	-0.010	0.20
APWC	Asia Pacific Wire & Cable	1.400	1.350	1.400	1.1K	0.030	2.19
APXT	Apex Treasury Corporation Cl A	10.05	10.05	10.05	420	-0.01	0.05
APXTU	Apex Technology Acquisition Corp	10.25	10.25	10.25	100	0.04	0.36
APXTW	Apex Treasury Corporation Warrants	0.3000	0.2930	0.2930	20.8K	-0.0070	2.33
APYX	Apyx Medical Corp	4.350	3.790	4.300	193.0K	0.510	13.46
AQB	Aquabounty Technologies Inc	1.0000	0.9835	0.9949	2.4K	-0.0051	0.51
AQMS	Aqua Metals Inc	3.980	3.810	3.865	32.5K	0.045	1.18
AQST	Aquestive Therapeutics Inc	4.220	4.000	4.165	1.43M	0.135	3.35
AQWA	GX Clean Water ETF	18.86	18.62	18.64	3.1K	0.00	0.00
ARAI	Arrive AI Inc	0.5690	0.5000	0.5103	857.8K	-0.0385	7.02
ARAY	Accuray Inc	0.3700	0.3415	0.3572	1.2M	-0.0115	3.12
ARBB	Arb Iot Group Limited	5.500	5.360	5.381	11.4K	0.011	0.20
ARBE	Arbe Robotics Ltd	1.130	0.900	1.130	2.47M	0.045	4.14
ARBEW	Arbe Robotics Ltd WT	0.0520	0.0500	0.0520	3.0K	0.0063	13.79
ARBK	Argo Blockchain Plc ADR	3.540	3.310	3.500	6.3K	0.190	5.74
ARCB	Arcbest Corp	145.7	142.0	144.1	87.1K	2.0	1.38
ARCC	Ares Capital Corp	18.95	18.67	18.88	2.85M	0.19	1.02
ARCI	Applnc Rcycl CT Amer	9.985	9.985	9.985	1.0K	0.005	0.05
ARCIU	Archimedes Tech Spac Partners III Co.	10.20	10.02	10.11	17.9K	0.02	0.20
ARCIW	Archimedes Tech Spac Partners III WT	0.6000	0.5776	0.5776	1.8K	0.0225	4.05
ARCL	Archipelago Learning	9.920	9.900	9.900	220	0.020	0.20
ARCLR	Arc Group Acquisition I Corp Right	0.3000	0.3000	0.3000	100	0.0750	33.33
ARCLU	Arc Group Acquisition I Corp	10.22	10.20	10.20	25.0K	-0.02	0.20
ARCLW	Arc Group Acquisition I Corp WT	0.0700	0.0700	0.0700	722	0.0080	12.90
ARCT	Arcturus Therapeutics Ltd	8.190	7.561	8.000	388.9K	0.400	5.26
ARDX	Ardelyx Inc	5.545	5.380	5.430	1.25M	0.025	0.46
AREB	American Rebel Holdings	0.1678	0.1202	0.1290	4.96M	-0.0315	19.72
AREBW	American Rebel Holdings Inc WT	0.0054	0.0054	0.0054	100	-0.0001	0.99
AREC	American Resources Corp	2.480	2.310	2.445	1.32M	-0.015	0.61
ARGX	Argenx Se ADR	850.2	822.0	843.4	100.2K	30.9	3.81
ARHS	Arhaus Inc Cl A	6.725	6.550	6.585	289.4K	0.070	1.07
ARKO	Arko Corp	7.810	7.470	7.675	122.2K	0.170	2.27
ARKR	Ark Restaurants Corp	6.500	6.140	6.195	15.8K	0.030	0.48
ARLP	Alliance Resource Pt	26.16	25.16	25.85	173.2K	0.42	1.65
ARM	Arm Holdings Plc ADR	397.5	367.5	396.0	6.12M	-16.0	3.89
ARMG	Leverage Shares 2X Long Arm Daily ETF	55.00	46.34	54.44	1.85M	-4.49	7.62
ARMY	Tema International Defense Innovation	25.07	24.95	25.07	414	0.35	1.43
AROW	Arrow Financial Corp	36.69	36.31	36.62	5.7K	0.84	2.35
ARQ	Arq Inc	2.650	2.555	2.595	90.6K	-0.010	0.38
ARQQ	Arqit Quantum Inc	14.83	14.01	14.44	314.6K	-0.20	1.37
ARQQW	Arqit Quantum Inc WT	0.0646	0.0561	0.0580	33.4K	-0.0022	3.65
ARQT	Arcutis Biotherapeutics Inc	22.08	20.98	21.84	391.7K	0.49	2.27
ARRY	Array Technologies Inc	8.810	8.430	8.775	2.38M	0.045	0.52
ARTC	Arthrocare Corp	9.940	9.940	9.940	200	0.010	0.10
ARTCU	Art Technology Acquisition Corp. Units	10.02	10.02	10.02	400	0.03	0.30
ARTCW	Art Technology Acquisition Corp. WT	0.3500	0.3500	0.3500	400	0.0000	0.00
ARTL	Artelo Biosciences Inc	1.540	1.370	1.411	355.0K	-0.039	2.72
ARTNA	Artesian Res Corp A	32.85	32.08	32.08	5.5K	-0.06	0.19
ARTV	Artiva Biotherapeutics Inc	7.390	6.840	7.380	160.4K	0.450	6.49
ARTW	Art S Way MFG Company	2.720	2.560	2.690	14.5K	0.110	4.26
ARVN	Arvinas Inc	7.951	7.630	7.750	185.2K	0.060	0.78
ARVR	FT Indxx Metaverse ETF	58.07	57.88	58.07	1.8K	-0.11	0.19
ARWR	Arrowhead Pharma	75.43	72.01	75.43	378.1K	2.90	3.99
ARXS	Arxis Inc Cl A	43.52	40.37	42.74	443.1K	1.41	3.41
ASBP	Aspire Biopharma Holdings Inc	6.090	5.450	6.084	30.9K	0.244	4.17
ASBPW	Aspire Biopharma Holdings Inc WT	0.0210	0.0182	0.0209	188.9K	0.0041	24.40
ASCI	Abrdn International Small Cap Active ETF	37.18	37.05	37.18	410	0.14	0.38
ASD	Defiance Autism Impact ETF	24.59	24.59	24.59	100	0.00	NaN
ASEC	American Century Securitized Credit ETF	50.06	50.06	50.11	0	-0.05	0.10
ASLE	Aersale Corp	6.386	6.235	6.275	78.5K	0.000	0.00
ASMB	Assembly Biosciences	25.05	23.88	24.14	103.7K	-0.24	0.98
ASMG	Leverage Shares 2X Long Asml Daily ETF	54.20	48.21	54.20	142.0K	2.79	5.44
ASML	Asml Holdings NY Reg ADR	1,776	1,671	1,771	1.19M	45	2.59
ASMU	Direxion Daily Asml Bull 2X ETF	35.41	31.51	35.41	35.4K	1.68	4.98
ASND	Ascendis Pharma ADR	223.0	217.5	220.2	178.3K	3.4	1.59
ASNS	Actelis Networks Inc	0.0849	0.0780	0.0800	532.2K	-0.2460	73.39
ASO	Academy Sports and Outdoors Inc	52.82	50.94	51.20	390.9K	-0.59	1.14
ASPC	A Spac III Acquisition Corp. Cl A	10.82	10.77	10.80	400	-0.20	1.82
ASPCR	A Spac III Acquisition Corp. Right	0.1200	0.0702	0.1001	11.4K	-0.0499	33.27
ASPCU	A Spac III Acquisition Corp	11.28	11.23	11.24	400	-0.76	6.33
ASPI	Asp Isotopes Inc	8.010	7.060	7.980	2.85M	0.445	5.90
ASPS	Altisource Portfolio	6.440	6.250	6.440	260	0.320	5.23
ASPSW	Altisource Portfolio Solutions S.A.	0.3938	0.3675	0.3675	2.4K	-0.0274	6.94
ASPSZ	Altisource Portfolio Solutions S.A.	0.1700	0.1650	0.1700	7.9K	-0.0149	8.06
ASRT	Assertio Therapeutics Inc	23.47	23.45	23.46	63.7K	-0.02	0.06
ASRV	Ameriserv Financial	3.800	3.765	3.770	1.2K	0.020	0.53
ASST	Strive Inc	15.72	14.11	15.21	4.92M	0.47	3.22
ASTC	Astrotech Corp	46.75	36.01	40.20	1.59M	-0.30	0.74
ASTE	Astec Inds Inc	52.31	51.15	51.41	56.1K	0.19	0.37
ASTH	Astrana Health Inc	38.52	37.20	38.02	86.3K	1.32	3.60
ASTI	Ascent Solar Technologies	8.650	6.600	8.477	2.89M	1.617	23.57
ASTL	Algoma Steel Group Inc	5.735	5.440	5.540	355.5K	0.010	0.18
ASTLW	Algoma Steel Group Inc WT	0.0500	0.0361	0.0500	2.0K	0.0050	11.11
ASTS	Ast Spacemobile Inc	111.6	101.1	109.4	10.34M	1.6	1.52
ASUR	Asure Software	9.365	8.935	9.060	22.9K	0.060	0.67
ASYS	Amtech Systems Inc	22.09	19.58	21.92	178.0K	0.91	4.33
ATAI	Atai Life Sciences N.V.	4.745	4.390	4.510	2.57M	-0.020	0.44
ATAT	Atour Lifestyle Holdings ADR	35.30	34.21	34.21	302.5K	-1.07	3.03
ATC	GraniteShares Autocallable COIN ETF	21.75	21.75	23.15	0	-1.40	6.03
ATCX	Atlas Technical Consultants Inc	4.270	4.010	4.090	16.7K	-0.020	0.49
ATEC	Alphatec Holdings	8.050	7.366	7.795	846.0K	0.125	1.63
ATER	Aterian Inc	1.130	1.030	1.105	91.6K	0.025	2.31
ATEX	Anterix Inc.	66.56	63.00	65.90	84.3K	-1.02	1.52
ATGL	Alpha Technology Group Limited	15.20	14.50	14.50	344	-0.30	2.03
ATHE	Alterity Therapeutics Ltd ADR	4.010	3.880	3.989	17.6K	-0.021	0.53
ATHR	Aether Holdings Inc	3.220	3.220	3.220	421	-0.160	4.73
ATII	Archimedes Tech Spac Partners II Co.	11.34	11.06	11.29	97.1K	-0.01	0.04
ATIIU	Archimedes Tech Spac Partners II Co.	12.45	12.45	12.45	449	-0.16	1.27
ATIIW	Archimedes Tech Spac Partners II Co. WT	2.500	2.330	2.400	26.1K	-0.050	2.04
ATLC	Atlanticus Holdings Corp	81.98	76.50	81.98	59.2K	5.65	7.40
ATLCL	Atlanticus Holdings Corp 6.125%	25.20	25.05	25.20	4.4K	0.01	0.04
ATLCP	Atlanticus Holdings Corp 7.625% Series B	24.54	23.50	23.69	42.7K	-0.44	1.82
ATLCZ	Atlanticus Holdings Corporation 9.25%	25.65	25.60	25.65	3.7K	-0.04	0.16
ATLN	Atlantic International Corp	1.380	1.275	1.275	273.1K	-0.055	4.14
ATLO	Ames Natl Corp	29.38	28.81	29.11	26.8K	0.60	2.10
ATLX	Atlas Lithium Corp	4.350	4.120	4.260	236.6K	0.010	0.23
ATNI	Atn International	26.77	25.56	25.77	14.5K	-0.11	0.41
ATOM	Atomera Inc	9.280	8.650	9.170	428.8K	0.070	0.77
ATOS	Atossa Therapeutics Inc	4.790	4.650	4.750	27.3K	0.040	0.85
ATPC	Agape Atp Corp	4.389	3.550	3.630	137.0K	-0.620	14.59
ATRA	Atara Biotherap	10.32	9.54	10.16	40.0K	0.53	5.50
ATRC	Atricure Inc	28.12	26.18	26.97	246.5K	0.77	2.94
ATRO	Astronics Corp	88.63	83.00	88.63	188.2K	5.12	6.13
ATXG	Addentax Group Corp	5.130	4.500	5.130	7.9K	0.530	11.52
ATYR	Atyr Pharma Inc	0.5401	0.5001	0.5244	755.8K	0.0243	4.86
AUBN	Auburn Natl Bncp	25.34	25.26	25.26	400	-0.30	1.18
AUC	Atif Holdings Ltd	7.310	6.300	6.300	6.5K	-1.642	20.68
AUDC	Audiocodes Ltd	10.15	9.85	10.07	34.7K	0.04	0.35
AUGO	Aura Minerals Inc	68.50	63.95	66.57	174.8K	2.43	3.79
AUID	Authid Inc	1.335	1.160	1.319	146.8K	0.109	9.02
AUMI	Themes Gold Miners ETF	88.57	87.43	87.43	721	0.97	1.12
AUPH	Aurinia Pharm Ord	16.66	15.57	16.35	1.63M	0.68	4.34
AUR	Aurora Innovation Inc Cl A	7.470	6.730	6.995	7.69M	0.054	0.78
AURA	Aura Biosciences Inc	7.070	6.750	6.785	175.9K	-0.095	1.38
AURE	Aurelion Inc	2.500	2.420	2.460	10.1K	0.060	2.50
AUROW	Aurora Innovation Inc WT	0.4700	0.4117	0.4700	40.8K	0.0287	6.50
AUTL	Autolus Therapeutics Plc ADR	1.770	1.620	1.665	963.0K	0.035	2.15
AUUD	Auddia Inc	1.850	1.300	1.715	15.12M	0.345	25.18
AVAH	Aveanna Healthcare Holdings Inc	7.115	6.595	6.630	676.4K	-0.170	2.50
AVAV	Aerovironment Inc	204.7	186.2	204.7	394.1K	13.2	6.88
AVBH	Avidbank Holdings Inc	31.49	30.87	30.99	27.6K	0.46	1.51
AVBP	Arrivent Biopharma Inc	33.34	29.49	33.19	249.9K	3.41	11.45
AVGB	Avantis Credit ETF	51.22	51.22	51.22	106	0.04	0.08
AVGG	Leverage 2X Long Avgo Daily ETF	37.27	31.58	34.47	1.7M	-11.84	25.57
AVGO	Broadcom Ltd	479.2	403.0	418.0	47.23M	-61.2	12.77
AVGU	Graniteshares 2X Long Avgo Daily ETF	47.40	40.44	44.07	754.4K	-15.47	25.98
AVGX	DeFiance Daily Target 2X Long Avgo ETF	63.69	54.15	59.00	6.84M	-20.45	25.74
AVIR	Atea Pharmaceuticals Inc	4.450	4.210	4.410	57.9K	0.205	4.88
AVL	Avgo Bull 2X ETF Direxion	60.41	51.30	56.13	2.95M	-19.22	25.51
AVNW	Aviat Networks Inc	19.65	17.46	19.22	142.0K	1.80	10.33
AVO	Mission Produce Inc	11.23	10.58	10.60	439.9K	-0.48	4.33
AVOS	Avos Global Equities ETF	27.28	27.09	27.09	481	0.12	0.43
AVPT	Avepoint Inc Cl A	11.19	10.62	10.87	862.0K	0.17	1.59
AVR	Anteris Technologies Global Corp	10.140	8.960	9.685	837.7K	0.735	8.21
AVS	Avgo Bear -1X ETF Direxion	7.500	7.100	7.295	21.92M	0.825	12.75
AVT	Avnet Inc	92.93	89.26	90.35	563.9K	-2.59	2.79
AVTX	Avalo Therapeutics Inc	14.37	13.55	13.61	548.3K	-0.11	0.80
AVUQ	Avantis U.S. Quality ETF	67.03	66.41	67.03	21.1K	0.15	0.22
AVX	Agriforce Growing Systems Ltd	0.5628	0.4646	0.4663	198.8K	-0.0092	1.93
AVXC	Avantis Emerging Markets Ex-China Equity	85.07	84.01	85.07	14.2K	-0.40	0.47
AVXL	Anavex Lf SC	2.910	2.650	2.805	565.0K	0.165	6.25
AVXX	Defiance Daily Target 2X Long Avav ETF	11.46	9.60	11.46	413.0K	1.34	13.24
AWRE	Aware Inc	1.475	1.310	1.450	14.7K	0.100	7.41
AXG	Solowin Holdings Ordinary Share	3.530	3.400	3.470	26.2K	0.020	0.58
AXGN	Axogen Inc	43.30	40.60	42.19	463.6K	1.56	3.83
AXIN	Axiom Intelligence Acquisition Corp 1 Cl	10.42	10.40	10.40	6.8K	-0.02	0.19
AXINR	Axiom Intelligence Acquisition Corp 1	0.4400	0.4201	0.4251	29.6K	-0.0070	1.62
AXINU	Axiom Intelligence Acquisition Corp 1	11.20	10.85	10.87	1.5K	-0.13	1.18
AXON	Axon Enterprise Inc	501.8	477.2	500.5	412.1K	18.8	3.91
AXPG	Leverage Shares 2X Long Axp Daily ETF	11.67	10.86	11.43	24.2K	0.76	7.07
AXSM	Axsome Thera	236.5	226.2	235.4	220.1K	2.0	0.85
AXTI	Axt Inc	113.0	101.3	110.2	2.7M	3.6	3.42
AYA	Amaya Inc	21.00	19.17	19.47	140.2K	-0.18	0.93
AYTU	Aytu Biopharma Inc	2.170	2.080	2.130	14.0K	0.040	1.91
AZ	A2Z Cust2Mate Solutions Corp	7.000	6.470	6.740	42.4K	0.200	3.06
AZI	Autozi Internet Technology [Global] Ltd	1.090	1.050	1.070	6.8K	0.000	0.01
AZTA	Azenta Inc	24.21	22.98	23.10	481.5K	-0.78	3.25
AZYY	Graniteshares Yieldboost Amzn ETF	16.08	16.05	16.08	200	0.05	0.31

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.217.151
United States

GLOBAL INDICES

Code	Last	Change
COMP	26,854	-240	0.9
DJI	50,687	-621	1.2
SP500	7,554	-56	0.7
INDS	12,857	-97	0.7
CAC	8,150	-59	0.7
DAX	24,796	-328	1.3
NKY	68,402	1,668	2.5
HSI	25,633	-405	1.6
OBX	1,960	6	0.3
AORD	9,017	51	0.6
TWII	46,459	902	2.0
JKSE	5,941	-254	4.1
STI	5,138	41	0.8
ATX	6,096	-44	0.7
NZD	13,115	-56	0.4
BEL	5,500	-49	0.9
BVSP	170,331	-3,867	2.2

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: NASDAQ

MEMBER LOGIN

GLOBAL INDICES