| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AACB | Artius II Acquisition Inc Cl A | 10.12 | 10.09 | 10.09 | 15,100 | -0.09 |  | 0.88 |   |
| AACBR | Artius II Acquisition Inc Rights | 0.2610 | 0.2520 | 0.2610 | 300 | 0.0090 |  | 3.57 | |
| AACBU | Artius II Acquisition Inc Units | 10.30 | 10.30 | 10.30 | 100 | -0.20 | | 1.90 | |
| AACG | Ata Creativity Global ADR | 0.7800 | 0.7512 | 0.7700 | 18,400 | 0.0058 | | 0.76 | |
| AACI | Armada Acquisition Corp. II Cl A | 10.03 | 10.03 | 10.03 | 410,600 | 0.00 |  | 0.00 | |
| AACIU | Armada Acquisition Corp. II Units | 10.19 | 10.19 | 10.19 | 200 | 0.03 | | 0.25 | |
| AACIW | Armada Acquisition Corp. II WT | 0.3000 | 0.2840 | 0.2900 | 17,100 | 0.0099 | | 3.53 | |
| AADR | Advisorshares Dorsey Wright ETF | 78.51 | 77.77 | 78.19 | 2,400 | -0.11 | | 0.14 | |
| AAL | American Airlines Gp | 11.28 | 11.12 | 11.13 | 40,538,200 | 0.07 | | 0.63 | |
| AAME | Atlantic Amer Corp | 2.179 | 1.920 | 2.030 | 7,600 | -0.040 | | 1.93 | |
| AAOI | Applied Optoelect | 28.01 | 25.35 | 27.77 | 5,632,800 | 1.54 | | 5.87 | |
| AAON | Aaon Inc | 73.76 | 71.41 | 72.46 | 1,778,900 | -0.29 | | 0.40 | |
| AAPB | Graniteshares 2X Long Aapl Daily ETF | 19.64 | 19.07 | 19.36 | 266,900 | -0.13 | | 0.67 | |
| AAPD | Aapl Bear -1X ETF Direxion | 18.02 | 17.74 | 17.87 | 942,100 | 0.05 | | 0.28 | |
| AAPG | Ascentage Pharma Group Intl ADR | 40.81 | 38.00 | 40.81 | 14,400 | 0.82 | | 2.05 | |
| AAPL | Apple Inc | 202.6 | 199.5 | 201.0 | 50,799,100 | -0.6 | | 0.28 | |
| AAPU | Aapl Bull 2X ETF Direxion | 21.42 | 20.77 | 21.08 | 6,068,300 | -0.15 | | 0.71 | |
| AARD | Aardvark Therapeutics Inc | 15.43 | 13.56 | 13.86 | 44,500 | -1.52 | | 9.88 | |
| AAVM | Alpha Architect Global Factor Equity ETF | 26.85 | 26.54 | 26.85 | 900 | 0.30 | | 1.11 | |
| AAXJ | All Country Asia Ex Japan Ishares MSCI | 83.07 | 82.58 | 82.89 | 495,900 | 0.33 | | 0.40 | |
| ABAT | American Battery Technology Co. | 1.385 | 1.250 | 1.350 | 1,260,800 | 0.070 | | 5.47 | |
| ABCL | Abcellera Biologics Inc | 3.870 | 3.700 | 3.740 | 4,796,200 | -0.060 | | 1.58 | |
| ABCS | Alpha Blue Capital US Small-Mid Cap | 28.70 | 28.52 | 28.70 | 4,400 | 0.32 | | 1.12 | |
| ABEO | Abeona Therapeutics | 6.030 | 5.855 | 5.900 | 874,500 | -0.080 | | 1.34 | |
| ABI | | 25.05 | 25.05 | 25.05 | 100 | 0.00 | | 0.00 | |
| ABIG | Argent Large Cap ETF | 29.49 | 29.45 | 29.49 | 400 | 0.28 | | 0.97 | |
| ABL | Abacus Global Management Inc | 5.500 | 5.260 | 5.440 | 760,900 | 0.130 | | 2.45 | |
| ABLLL | Abacus Life Inc 9.875% | 25.10 | 24.79 | 24.79 | 8,100 | -0.04 | | 0.16 | |
| ABLLW | Abacus Life Inc WT | 0.9000 | 0.8005 | 0.8549 | 1,200 | -0.0651 | | 7.08 | |
| ABLV | Able View Global Inc Cl B | 1.100 | 1.060 | 1.060 | 1,900 | 0.010 | | 0.95 | |
| ABLVW | Able View Global Inc WT | 0.0100 | 0.0100 | 0.0100 | 173 | -0.0133 | | 44.48 | |
| ABNB | Airbnb Inc Cl A | 134.2 | 128.3 | 133.7 | 5,138,300 | 4.1 | | 3.12 | |
| ABOS | Acumen Pharmaceuticals Inc | 1.263 | 1.210 | 1.210 | 215,300 | -0.020 | | 1.63 | |
| ABP | Abpro Holdings Inc | 0.2275 | 0.2070 | 0.2230 | 6,280,200 | 0.0060 | | 2.76 | |
| ABPWW | Abpro Holdings Inc WT | 0.0300 | 0.0200 | 0.0200 | 1,509 | -0.0085 | | 29.01 | |
| ABSI | Absci Corp | 2.790 | 2.650 | 2.710 | 4,781,000 | -0.050 | | 1.81 | |
| ABTS | Abits Group Inc | 4.070 | 3.720 | 3.853 | 6,100 | 0.053 | | 1.38 | |
| ABUS | Arbutus Biopharma Corp | 3.345 | 3.120 | 3.200 | 1,713,900 | -0.140 | | 4.19 | |
| ABVC | Abvc Biopharma Inc | 2.250 | 2.140 | 2.190 | 294,600 | 0.070 | | 3.30 | |
| ABVE | Above Food Ingredients Inc | 1.250 | 1.180 | 1.215 | 88,800 | -0.035 | | 2.80 | |
| ABVEW | Above Food Ingredients Inc WT | 0.0516 | 0.0503 | 0.0516 | 3,300 | -0.0006 | | 1.15 | |
| ABVX | Abivax Sa ADR | 7.240 | 6.895 | 7.180 | 146,900 | 0.130 | | 1.84 | |
| ACAD | Acadia Pharmaceutica | 23.09 | 22.18 | 22.21 | 1,748,300 | -0.29 | | 1.29 | |
| ACB | Aurora Cannabis Inc | 4.310 | 3.930 | 4.260 | 2,289,600 | 0.340 | | 8.67 | |
| ACDC | Profrac Holding Corp. Cl A | 8.290 | 7.625 | 8.135 | 608,700 | 0.375 | | 4.83 | |
| ACET | Adicet Bio Inc | 0.6800 | 0.6400 | 0.6706 | 614,700 | 0.0126 | | 1.91 | |
| ACGL | Arch Capital Grp Ltd | 90.40 | 89.28 | 90.29 | 1,532,500 | 1.06 | | 1.19 | |
| ACGLN | Arch Capital Group Ltd | 17.15 | 16.98 | 17.15 | 18,100 | 0.05 | | 0.29 | |
| ACGLO | Arch Capital Group Ltd ADR | 20.70 | 20.47 | 20.70 | 14,400 | 0.11 | | 0.53 | |
| ACHC | Acadia Healthcr Company | 22.42 | 21.09 | 22.06 | 2,283,100 | 1.12 | | 5.32 | |
| ACHV | Achieve Life Sciences Inc | 3.836 | 3.470 | 3.510 | 592,900 | -0.290 | | 7.63 | |
| ACIC | American Coastal Insurance Corp | 10.63 | 10.37 | 10.56 | 152,900 | 0.12 | | 1.15 | |
| ACIU | AC Immune S.A. | 2.145 | 2.017 | 2.090 | 73,000 | 0.020 | | 0.97 | |
| ACIW | Aci Worldwide Inc | 45.49 | 44.96 | 45.41 | 471,100 | 0.23 | | 0.51 | |
| ACLS | Axcelis Tech Inc | 72.40 | 70.21 | 70.92 | 514,900 | 0.76 | | 1.08 | |
| ACLX | Arcellx Inc | 64.90 | 63.28 | 64.77 | 506,400 | 0.74 | | 1.16 | |
| ACMR | Acm Research Inc | 26.64 | 26.21 | 26.51 | 512,600 | 0.46 | | 1.77 | |
| ACNB | Acnb Corp | 42.97 | 41.65 | 42.97 | 27,400 | 1.21 | | 2.90 | |
| ACNT | Ascent Industries Co. | 12.92 | 12.24 | 12.72 | 87,800 | 0.13 | | 1.03 | |
| ACOG | Alpha Cognition Inc | 9.600 | 8.950 | 9.210 | 86,300 | -0.360 | | 3.76 | |
| ACON | Aclarion Inc | 7.270 | 7.000 | 7.180 | 9,200 | 0.097 | | 1.37 | |
| ACONW | Aclarion Inc WT | 0.0337 | 0.0300 | 0.0337 | 1,000 | 0.0031 | | 10.13 | |
| ACRS | Aclaris Therapts | 1.655 | 1.550 | 1.560 | 994,000 | -0.070 | | 4.29 | |
| ACRV | Acrivon Therapeutics Inc | 1.330 | 1.250 | 1.310 | 439,500 | -0.020 | | 1.50 | |
| ACT | Enact Holdings Inc | 37.08 | 36.69 | 36.85 | 340,000 | 0.10 | | 0.27 | |
| ACTG | Acacia Res-Acacia | 3.790 | 3.560 | 3.620 | 135,500 | 0.060 | | 1.69 | |
| ACTU | Actuate Therapeutics Inc | 6.740 | 5.690 | 5.820 | 77,000 | -0.620 | | 9.63 | |
| ACWI | ACWI Ishares MSCI ETF | 127.5 | 126.8 | 127.5 | 3,802,200 | 1.1 | | 0.84 | |
| ACWX | ACWI Ex US Ishares MSCI ETF | 60.63 | 60.30 | 60.59 | 845,100 | 0.60 | | 1.00 | |
| ACXP | Acurx Pharmaceuticals Inc | 0.5799 | 0.4500 | 0.4791 | 1,235,400 | -0.0872 | | 15.40 | |
| ADAG | Adagene Inc ADR | 1.980 | 1.900 | 1.900 | 27,000 | -0.040 | | 2.06 | |
| ADAP | Adaptimmune Ther ADR | 0.2500 | 0.2258 | 0.2422 | 1,290,400 | -0.0108 | | 4.27 | |
| ADBE | Adobe Systems Inc | 390.0 | 382.9 | 385.0 | 3,139,600 | -2.6 | | 0.67 | |
| ADBG | Leverage Shares 2X Long Adbe Daily ETF | 14.04 | 13.58 | 13.74 | 45,000 | -0.17 | | 1.22 | |
| ADD | Color Star Tech Ltd | 0.9778 | 0.8072 | 0.8335 | 197,000 | -0.0965 | | 10.38 | |
| ADEA | Adeia Inc | 14.26 | 13.61 | 14.24 | 678,800 | 0.40 | | 2.89 | |
| ADGM | Adagio Medical Holdings Inc | 1.310 | 1.200 | 1.256 | 32,600 | -0.014 | | 1.10 | |
| ADI | Analog Devices | 238.2 | 235.1 | 237.3 | 3,057,900 | 2.6 | | 1.12 | |
| ADIL | Adial Pharmaceuticals Inc | 0.5320 | 0.3105 | 0.4698 | 282,428,500 | 0.2238 | | 90.98 | |
| ADMA | Adma Biologics | 18.42 | 17.65 | 18.40 | 4,468,500 | 0.80 | | 4.55 | |
| ADN | Advent Technologies Hldg Inc | 2.283 | 2.050 | 2.060 | 25,600 | -0.060 | | 2.83 | |
| ADNWW | Advent Technologies Hldg Inc WT | 0.0059 | 0.0058 | 0.0059 | 62,800 | -0.0001 | | 1.67 | |
| ADP | Automatic Data Processing | 303.9 | 296.8 | 303.0 | 2,304,100 | 4.8 | | 1.61 | |
| ADPT | Adaptive Biotechnologies Corp | 12.43 | 11.54 | 12.16 | 4,508,100 | 0.18 | | 1.50 | |
| ADSE | Ads-Tec Energy Plc | 13.60 | 12.45 | 12.88 | 96,600 | -0.17 | | 1.30 | |
| ADSEW | Ads-Tec Energy Plc WT | 2.040 | 1.690 | 1.760 | 19,200 | -0.030 | | 1.68 | |
| ADSK | Autodesk Inc | 305.8 | 300.7 | 304.9 | 1,159,900 | 2.6 | | 0.85 | |
| ADTN | Adtran Holdings Inc | 9.040 | 8.690 | 8.760 | 1,542,300 | -0.170 | | 1.90 | |
| ADTX | Aditxt Inc | 1.820 | 1.530 | 1.560 | 2,126,100 | -0.070 | | 4.29 | |
| ADUR | Aduro Clean Technologies Inc | 10.37 | 9.83 | 10.24 | 230,400 | 0.14 | | 1.39 | |
| ADUS | Addus Homecare Corp | 116.1 | 112.3 | 115.6 | 152,800 | 2.2 | | 1.96 | |
| ADV | Advantage Solutions Inc | 1.380 | 1.280 | 1.340 | 445,100 | 0.010 | | 0.75 | |
| ADVB | Advanced Biomed Inc | 0.6860 | 0.5621 | 0.6358 | 288,400 | -0.0442 | | 6.50 | |
| ADVM | Adverum Biotechnologies Inc | 2.598 | 2.335 | 2.490 | 210,400 | -0.090 | | 3.49 | |
| ADVWW | Advantage Solutions Inc WT | 0.0137 | 0.0102 | 0.0121 | 900 | -0.0018 | | 12.95 | |
| ADXN | Addex Therapeutics Ltd ADR | 9.200 | 8.540 | 8.810 | 9,500 | -0.350 | | 3.82 | |
| AEHL | Antelope Enterprise Hldg Ltd | 2.730 | 2.549 | 2.600 | 10,300 | -0.110 | | 4.06 | |
| AEHR | Aehr Test Systems | 13.04 | 11.76 | 12.75 | 1,759,600 | 1.08 | | 9.25 | |
| AEI | Alset Inc | 0.9839 | 0.9250 | 0.9401 | 63,900 | -0.0399 | | 4.07 | |
| AEIS | Advanced Energy | 134.7 | 132.9 | 133.8 | 419,200 | 0.6 | | 0.42 | |
| AEMD | Aethlon Medical | 1.940 | 1.560 | 1.940 | 2,731,500 | 0.370 | | 23.57 | |
| AENT | Alliance Entertainment Holding Corp | 4.090 | 3.575 | 3.900 | 139,200 | 0.230 | | 6.27 | |
| AENTW | Alliance Entertainment Holding Corp WT | 0.1500 | 0.1225 | 0.1500 | 16,500 | 0.0136 | | 9.97 | |
| AEP | American Electric Power Company | 102.7 | 101.2 | 102.4 | 3,001,700 | 0.9 | | 0.93 | |
| AERT | Aeries Technology Inc | 1.150 | 1.040 | 1.060 | 228,900 | 0.000 | | 0.00 | |
| AERTW | Aeries Technology Inc WT | 0.0242 | 0.0242 | 0.0242 | 100 | -0.0043 | | 15.09 | |
| AEVA | Aeva Technologies Inc | 34.42 | 29.49 | 33.56 | 2,850,500 | 4.39 | | 15.05 | |
| AEVAW | Aeva Technologies Inc WT | 0.8190 | 0.5400 | 0.8000 | 171,800 | 0.2500 | | 45.45 | |
| AEYE | Audioeye Inc | 12.31 | 11.69 | 11.84 | 65,800 | -0.28 | | 2.31 | |
| AFBI | Affinity Bancshares Inc | 18.60 | 18.36 | 18.48 | 1,900 | -0.09 | | 0.48 | |
| AFCG | Advanced Flower Capital Inc | 4.820 | 4.690 | 4.820 | 125,600 | 0.110 | | 2.34 | |
| AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 183 | -0.05 | | 0.45 | |
| AFJKR | Aimei Health Technology Ltd Right | 0.2874 | 0.2800 | 0.2800 | 1,600 | 0.0100 | | 3.70 | |
| AFOS | | 25.33 | 25.04 | 25.33 | 200 | 0.00 | | 0.00 | |
| AFRI | Forafric Global Plc | 7.859 | 7.730 | 7.840 | 19,100 | 0.090 | | 1.16 | |
| AFRIW | Forafric Global Plc Warrants | 0.4700 | 0.3900 | 0.4200 | 9,800 | 0.0300 | | 7.69 | |
| AFRM | Affirm Holdings Inc Cl A | 67.52 | 65.76 | 66.90 | 4,897,900 | 0.65 | | 0.98 | |
| AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.39 | 28.13 | 28.39 | 12,500 | 0.31 | | 1.09 | |
| AFYA | Afya Ltd Cl A | 17.69 | 17.38 | 17.62 | 71,700 | 0.23 | | 1.32 | |
| AGAE | Allied Gaming & Entertainment Inc | 3.130 | 2.990 | 3.050 | 47,400 | -0.050 | | 1.61 | |
| AGEM | Abrdn Emerging Markets Dividend Active | 33.20 | 32.94 | 33.14 | 4,200 | 0.37 | | 1.14 | |
| AGEN | Agenus Inc | 5.020 | 4.810 | 4.910 | 858,700 | -0.020 | | 0.41 | |
| AGFY | Agrify Corp | 21.75 | 20.01 | 21.06 | 11,900 | 0.06 | | 0.27 | |
| AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.20 | 25.15 | 25.19 | 4,600 | 0.05 | | 0.18 | |
| AGH | Aureus Greenway Holdings Inc | 0.6196 | 0.5900 | 0.5999 | 79,300 | -0.0051 | | 0.84 | |
| AGIO | Agios Pharmaceuticals | 33.70 | 32.59 | 33.65 | 274,700 | 0.94 | | 2.87 | |
| AGIX | Kraneshares Artificial Intelligence & | 31.47 | 30.88 | 31.47 | 30,300 | 0.69 | | 2.24 | |
| AGMH | Agm Group Holdings Inc Cl A | 2.590 | 2.060 | 2.420 | 330,200 | 0.200 | | 9.01 | |
| AGMI | Themes Silver Miners ETF | 36.45 | 36.37 | 36.37 | 500 | 1.05 | | 2.96 | |
| AGNC | Agnc Investment Corp | 9.330 | 9.220 | 9.320 | 20,267,900 | 0.090 | | 0.98 | |
| AGNCL | Agnc Investment Corp | 25.30 | 25.12 | 25.16 | 13,200 | 0.01 | | 0.04 | |
| AGNCM | Agnc Investment Corp Cum Pfd | 25.35 | 25.25 | 25.34 | 6,600 | 0.06 | | 0.24 | |
| AGNCN | Agnc Investment Corp | 25.91 | 25.81 | 25.83 | 10,900 | 0.01 | | 0.04 | |
| AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.80 | 25.70 | 25.71 | 9,400 | 0.01 | | 0.04 | |
| AGNCP | Agnc Investment Corp | 25.42 | 25.32 | 25.37 | 41,200 | 0.01 | | 0.04 | |
| AGNG | GX Aging Population ETF | 31.98 | 31.76 | 31.76 | 3,000 | 0.07 | | 0.22 | |
| AGRI | Agriforce Growing Systems Ltd | 0.9581 | 0.8000 | 0.8280 | 262,300 | -0.0620 | | 6.97 | |
| AGYS | Agilysys Inc | 118.8 | 114.5 | 118.2 | 296,100 | 3.4 | | 2.92 | |
| AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.29 | 22.21 | 22.21 | 457,000 | -0.06 | | 0.27 | |
| AHCO | Adapthealth Corp Cl. A | 9.470 | 9.020 | 9.420 | 1,811,300 | 0.410 | | 4.55 | |
| AHG | Akso Health Group ADR | 1.260 | 1.220 | 1.230 | 2,700 | -0.040 | | 3.15 | |
| AIA | Asia 50 Ishares ETF | 81.83 | 81.16 | 81.71 | 195,600 | 0.38 | | 0.47 | |
| AIFE | Aifeex Nexus Acquisition Corporation | 10.18 | 10.18 | 10.18 | 100 | 0.00 | | 0.00 | |
| AIFER | Aifeex Nexus Acquisition Corporation | 0.2200 | 0.2060 | 0.2200 | 45,800 | 0.0199 | | 9.95 | |
| AIFEU | Aifeex Nexus Acquisition Corporation | 10.24 | 10.24 | 10.24 | 112 | -0.10 | | 0.97 | |
| AIFF | Firefly Neuroscience Inc | 3.000 | 2.770 | 2.920 | 541,300 | 0.100 | | 3.55 | |
| AIFU | Aifu Inc ADR | 6.250 | 4.593 | 4.880 | 303,000 | -1.080 | | 18.12 | |
| AIHS | Senmiao Technology Ltd | 0.3172 | 0.3015 | 0.3162 | 190,000 | -0.0108 | | 3.30 | |
| AIMD | Ainos Inc | 0.5000 | 0.4531 | 0.4822 | 417,700 | -0.0253 | | 4.99 | |
| AIMDW | Ainos Inc WT | 0.1500 | 0.1500 | 0.1500 | 300 | 0.0197 | | 15.12 | |
| AIOT | Powerfleet Inc | 4.450 | 4.285 | 4.380 | 2,983,700 | 0.010 | | 0.23 | |
| AIP | Arteris Inc | 9.990 | 9.400 | 9.580 | 694,900 | 0.210 | | 2.24 | |
| AIPI | Rex Ai Equity Premium Income ETF | 43.24 | 43.02 | 43.19 | 117,300 | 0.28 | | 0.65 | |
| AIQ | GX Artificial Intelligence & Tech ETF | 43.50 | 43.03 | 43.48 | 719,300 | 0.40 | | 0.93 | |
| AIRE | Realpha Tech Corp | 0.3401 | 0.3306 | 0.3316 | 214,700 | -0.0084 | | 2.47 | |
| AIRG | Airgain Inc | 4.400 | 4.230 | 4.260 | 17,400 | -0.040 | | 0.93 | |
| AIRJ | Airjoule Technologies Corp | 5.000 | 4.610 | 4.750 | 223,800 | 0.100 | | 2.15 | |
| AIRJW | Montana Technologies Corp WT | 0.6000 | 0.5947 | 0.5947 | 6,100 | -0.0253 | | 4.08 | |
| AIRL | Themes Airlines ETF | 31.04 | 31.04 | 31.04 | 100 | 0.51 | | 1.68 | |
| AIRO | Airo Group Holdings Inc | 26.50 | 22.51 | 25.26 | 2,398,100 | 3.36 | | 15.34 | |
| AIRR | Rba American Industrial Renaissance ETF | 80.59 | 79.65 | 80.52 | 305,500 | 1.18 | | 1.49 | |
| AIRS | Airsculpt Technologies Inc | 5.010 | 4.700 | 4.740 | 380,200 | -0.160 | | 3.27 | |
| AIRT | Air T Inc | 19.31 | 19.31 | 19.31 | 400 | -2.91 | | 13.10 | |
| AIRTP | Air T Inc Funding Alpha Income Trust | 17.34 | 17.29 | 17.34 | 1,000 | 0.27 | | 1.58 | |
| AISP | Airship Ai Holdings Inc | 5.990 | 5.580 | 5.740 | 1,989,600 | 0.220 | | 3.99 | |
| AISPW | Airship Ai Holdings Inc WT | 1.880 | 1.700 | 1.795 | 250,700 | 0.025 | | 1.41 | |
| AIXI | Xiao-I Corporation ADR | 3.020 | 2.802 | 2.930 | 97,600 | -0.120 | | 3.93 | |
| AKAM | Akamai Technologies | 80.25 | 79.15 | 79.60 | 2,158,100 | 0.07 | | 0.09 | |
| AKAN | Akanda Corp | 1.450 | 1.380 | 1.450 | 96,200 | 0.024 | | 1.68 | |
| AKBA | Akebia Therapeutics | 3.755 | 3.610 | 3.740 | 3,090,100 | 0.060 | | 1.63 | |
| AKRO | Akero Therapeutics Inc | 56.94 | 54.00 | 56.28 | 2,252,300 | 1.24 | | 2.25 | |
| AKTX | Akari Therapeutics ADR | 1.200 | 1.160 | 1.170 | 22,800 | 0.010 | | 0.86 | |
| AKYA | Akoya Biosciences Inc | 1.340 | 1.280 | 1.330 | 434,500 | 0.050 | | 3.91 | |
| ALAB | Astera Labs Inc | 99.76 | 91.00 | 97.96 | 7,538,300 | 8.33 | | 9.29 | |
| ALAR | Alarum Technologies Ltd ADR | 14.33 | 13.19 | 13.39 | 190,000 | -0.42 | | 3.04 | |
| ALBT | Avalon Globocare | 3.880 | 3.200 | 3.460 | 1,193,800 | 0.030 | | 0.87 | |
| ALCO | Alico Inc | 31.68 | 31.20 | 31.62 | 23,200 | 0.37 | | 1.18 | |
| 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 | 0.1198 | 0.1197 | 0.1197 | 1,000 | -0.0102 | | 7.85 | |
| ALDF | Aldel Financial II Inc Cl A | 10.52 | 10.42 | 10.48 | 205,800 | -0.01 | | 0.10 | |
| ALDFU | Aldel Financial II Inc Units | 11.00 | 10.75 | 11.00 | 300 | -0.15 | | 1.35 | |
| ALDFW | Aldel Financial II Inc Warrants | 0.5498 | 0.4575 | 0.4575 | 400 | -0.0025 | | 0.54 | |
| ALDX | Aldeyra Therapeu | 3.930 | 3.515 | 3.870 | 1,958,000 | 0.360 | | 10.26 | |
| ALEC | Alector Inc | 1.505 | 1.430 | 1.500 | 362,900 | 0.010 | | 0.67 | |
| ALF | Centurion Acquisition Corp. Cl A | 10.59 | 10.50 | 10.59 | 900 | 0.07 | | 0.62 | |
| ALFUU | Centurion Acquisition Corp | 10.80 | 10.80 | 10.80 | 200 | -0.20 | | 1.82 | |
| ALFUW | Centurion Acquisition Corp WT | 0.2998 | 0.2700 | 0.2998 | 315,700 | 0.0298 | | 11.04 | |
| ALGM | Allegro Microsystems Inc | 34.30 | 33.06 | 33.67 | 4,235,000 | 0.74 | | 2.23 | |
| ALGN | Align Technology | 190.4 | 186.7 | 187.7 | 509,000 | 0.6 | | 0.32 | |
| ALGS | Aligos Therapeutics Inc | 7.680 | 7.110 | 7.140 | 72,000 | -0.490 | | 6.42 | |
| ALGT | Allegiant Travel Com | 55.76 | 54.07 | 54.65 | 201,100 | 0.37 | | 0.68 | |
| ALHC | Alignment Healthcare Inc | 14.01 | 13.61 | 13.76 | 2,751,300 | 0.06 | | 0.44 | |
| ALIL | Argent Focused Small Cap ETF | 28.12 | 28.12 | 28.12 | 100 | 0.23 | | 0.84 | |
| ALKS | Alkermes Plc | 29.33 | 28.66 | 28.83 | 1,799,900 | -0.07 | | 0.24 | |
| ALKT | Alkami Technology Inc | 30.24 | 29.27 | 30.11 | 809,200 | 0.76 | | 2.59 | |
| ALLO | Allogene Therapeutics Inc | 1.245 | 1.160 | 1.200 | 3,129,000 | -0.040 | | 3.23 | |
| ALLR | Allarity Therapeutics Inc | 1.0100 | 0.9256 | 0.9791 | 528,200 | -0.0109 | | 1.10 | |
| ALLT | Allot Communications | 8.285 | 7.680 | 8.010 | 1,699,900 | 0.000 | | 0.00 | |
| ALLW | SPDR Bridgewater All Weather ETF | 26.01 | 25.85 | 26.01 | 113,000 | 0.20 | | 0.77 | |
| ALMS | Alumis Inc | 3.300 | 2.920 | 3.300 | 1,373,200 | 0.370 | | 12.63 | |
| ALMU | Aeluma Inc | 17.90 | 14.00 | 14.79 | 778,100 | -2.25 | | 13.20 | |
| ALNT | Allient Inc | 36.52 | 35.20 | 36.10 | 134,500 | 1.09 | | 3.11 | |
| ALNY | Alnylam Pharmaceuticals | 325.0 | 315.0 | 318.3 | 663,900 | -3.7 | | 1.15 | |
| ALOT | Astronova Inc | 9.280 | 9.110 | 9.280 | 3,200 | 0.070 | | 0.76 | |
| ALRM | Alarm.com | 56.66 | 55.30 | 56.40 | 414,600 | -0.60 | | 1.05 | |
| ALRS | Alerus Financial Corp | 22.27 | 21.93 | 22.26 | 43,800 | 0.42 | | 1.92 | |
| ALT | Altimmune Inc | 3.830 | 2.900 | 3.610 | 86,115,500 | -4.100 | | 53.18 | |
| ALTI | Alti Global Inc | 4.180 | 4.060 | 4.150 | 135,000 | 0.070 | | 1.72 | |
| ALTO | Alto Ingredients Inc | 1.160 | 1.060 | 1.160 | 335,800 | 0.080 | | 7.41 | |
| ALTS | Alt5 Sigma Corporation | 9.600 | 8.630 | 8.700 | 434,600 | -0.680 | | 7.25 | |
| ALTY | GX Superdividend Alternatives ETF | 11.64 | 11.57 | 11.64 | 21,600 | 0.08 | | 0.69 | |
| ALVO | Alvotech | 9.505 | 9.195 | 9.420 | 159,500 | 0.290 | | 3.18 | |
| ALVOW | Alvotech WT | 1.710 | 1.610 | 1.700 | 800 | 0.200 | | 13.33 | |
| ALXO | Alx Oncology Holdings Inc | 0.4620 | 0.4433 | 0.4526 | 220,700 | -0.0051 | | 1.11 | |
| ALZN | Alzamend Neuro Inc | 2.950 | 2.750 | 2.920 | 292,600 | 0.020 | | 0.69 | |
| AMAL | Amalgamated Financial Corp | 31.49 | 30.50 | 31.44 | 170,900 | 0.87 | | 2.85 | |
| AMAT | Applied Materials | 184.5 | 182.1 | 183.5 | 5,199,600 | 0.5 | | 0.25 | |
| AMBA | Ambarella Inc | 69.45 | 64.76 | 69.30 | 2,146,700 | 4.41 | | 6.80 | |
| AMBR | Amber International Holding Limited | 11.17 | 10.54 | 10.95 | 66,300 | 0.11 | | 1.01 | |
| AMCX | AMC Networks Cl A | 6.320 | 5.955 | 6.290 | 402,200 | 0.310 | | 5.18 | |
| AMD | Adv Micro Devices | 146.0 | 141.9 | 143.7 | 58,180,000 | 0.3 | | 0.20 | |
| AMDD | Direxion Daily Amd Bear 1X Shares | 16.96 | 16.50 | 16.76 | 192,400 | -0.02 | | 0.13 | |
| AMDG | Leverage Shares 2X Long Amd Daily ETF | 17.17 | 16.25 | 16.65 | 210,400 | 0.03 | | 0.18 | |
| AMDL | Graniteshares 2X Long Amd Daily ETF | 9.030 | 8.530 | 8.750 | 35,359,000 | 0.020 | | 0.23 | |
| AMDS | Graniteshares 1X Short Amd Daily ETF | 13.15 | 12.99 | 13.12 | 74,300 | -0.03 | | 0.23 | |
| AMED | Amedisys Inc | 98.25 | 97.80 | 98.03 | 391,200 | -0.05 | | 0.05 | |
| AMGN | Amgen Inc | 286.2 | 277.8 | 279.1 | 2,998,300 | -1.2 | | 0.44 | |
| AMID | Argent Mid Cap ETF | 33.01 | 32.87 | 32.96 | 4,100 | 0.24 | | 0.73 | |
| AMIX | Autonomix Medical Inc | 1.300 | 1.230 | 1.250 | 29,000 | -0.010 | | 0.79 | |
| AMKR | Amkor Technology | 21.23 | 20.93 | 21.18 | 1,656,100 | 0.17 | | 0.81 | |
| AMLX | Amylyx Pharmaceuticals Inc | 6.560 | 6.225 | 6.500 | 1,177,800 | 0.240 | | 3.83 | |
| AMOD | Alpha Modus Holdings Inc | 1.240 | 1.140 | 1.180 | 75,000 | -0.050 | | 4.07 | |
| AMODW | Alpha Modus Holdings Inc WT | 0.0975 | 0.0900 | 0.0900 | 3,300 | 0.0000 | | 0.00 | |
| AMPG | Amplitech Group | 2.140 | 1.980 | 2.090 | 302,100 | 0.080 | | 3.98 | |
| AMPGW | Amplitech Group Inc WT | 0.5552 | 0.3852 | 0.5100 | 12,300 | 0.0030 | | 0.59 | |
| AMPH | Amphastar Pharma | 23.77 | 23.03 | 23.18 | 517,500 | -0.27 | | 1.15 | |
| AMPL | Amplitude Inc Cl A | 12.43 | 11.78 | 12.37 | 1,072,500 | 0.28 | | 2.27 | |
| AMRK | A-Mark Precious Meta | 21.93 | 21.35 | 21.91 | 111,400 | 0.37 | | 1.72 | |
| AMRN | Amarin Corp ADR | 16.22 | 15.55 | 15.90 | 143,600 | -0.29 | | 1.79 | |
| AMRX | Amneal Pharmaceuticals Inc | 8.240 | 8.070 | 8.130 | 1,541,500 | 0.080 | | 0.99 | |
| AMSC | Amer Superconductor | 36.78 | 33.69 | 36.68 | 1,442,100 | 2.64 | | 7.74 | |
| AMSF | Amerisafe Inc | 43.58 | 42.84 | 43.49 | 158,000 | 0.52 | | 1.21 | |
| AMST | Amesite Inc | 2.650 | 2.514 | 2.650 | 49,800 | 0.000 | | 0.00 | |
| AMTX | Aemetis Inc | 2.475 | 2.270 | 2.400 | 797,200 | 0.110 | | 4.80 | |
| AMUU | Direxion Daily Amd Bull 2X Shares | 35.83 | 33.89 | 34.72 | 315,300 | 0.13 | | 0.38 | |
| AMWD | Amer Woodmark Corp | 51.40 | 50.00 | 50.88 | 214,400 | 0.04 | | 0.08 | |
| AMZD | Amzn Bear -1X ETF Direxion | 11.31 | 11.01 | 11.05 | 433,300 | -0.26 | | 2.30 | |
| AMZN | Amazon.com Inc | 218.0 | 212.0 | 217.1 | 50,480,800 | 5.1 | | 2.42 | |
| AMZU | Amzn Bull 2X ETF Direxion | 36.27 | 34.34 | 35.97 | 1,771,400 | 1.60 | | 4.66 | |
| AMZZ | Graniteshares 2X Long Amzn Daily ETF | 30.59 | 28.98 | 30.38 | 257,400 | 1.37 | | 4.72 | |
| ANAB | Anaptysbio Inc | 24.86 | 22.89 | 23.38 | 358,200 | 0.14 | | 0.60 | |
| ANDE | Andersons Inc | 36.96 | 36.29 | 36.69 | 187,600 | 0.33 | | 0.91 | |
| ANEB | Anebulo Pharmaceuticals Inc | 1.440 | 1.313 | 1.420 | 5,000 | -0.050 | | 3.40 | |
| ANGH | Anghami Inc | 0.5162 | 0.4729 | 0.4800 | 21,100 | -0.0380 | | 7.34 | |
| ANGHW | Anghami Inc WT | 0.0098 | 0.0095 | 0.0098 | 500 | -0.0006 | | 5.77 | |
| ANGI | Angi Inc | 15.62 | 15.07 | 15.57 | 723,500 | 0.32 | | 2.10 | |
| ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.15 | 29.05 | 29.13 | 297,500 | 0.11 | | 0.38 | |
| ANGO | Angiodynamics Inc | 10.240 | 9.820 | 9.870 | 361,900 | -0.340 | | 3.33 | |
| ANIK | Anika Therapeutics | 11.21 | 10.66 | 10.83 | 46,600 | -0.29 | | 2.61 | |
| ANIP | ANI Pharma Inc | 66.43 | 65.15 | 65.81 | 166,900 | -0.10 | | 0.15 | |
| ANIX | Anixa Biosciences Inc | 3.380 | 3.230 | 3.380 | 77,400 | 0.070 | | 2.11 | |
| ANL | Adlai Nortye Ltd American Depositary | 1.580 | 1.550 | 1.550 | 1,600 | -0.090 | | 5.48 | |
| ANNA | Aleanna Inc Cl A | 8.400 | 7.340 | 8.250 | 123,400 | 0.999 | | 13.78 | |
| ANNAW | Aleanna Inc WT | 0.2368 | 0.2101 | 0.2368 | 1,200 | 0.0256 | | 12.12 | |
| ANNX | Annexon Inc | 2.530 | 2.360 | 2.450 | 2,013,800 | 0.060 | | 2.51 | |
| ANSC | Agriculture & Natural Solutions | 10.83 | 10.81 | 10.83 | 500 | 0.02 | | 0.17 | |
| ANSCW | Agriculture & Natural Solutions | 0.1528 | 0.1501 | 0.1501 | 25,200 | 0.0016 | | 1.08 | |
| ANSS | Ansys Inc | 344.3 | 337.7 | 343.4 | 448,900 | 1.7 | | 0.50 | |
| ANTA | Antalpha Platform Holding Company | 11.88 | 10.97 | 11.41 | 46,400 | 0.46 | | 4.20 | |
| ANTE | Airnet Technology Inc ADR | 0.7199 | 0.6700 | 0.6950 | 24,200 | -0.0050 | | 0.71 | |
| ANTX | An2 Therapeutics Inc | 1.100 | 1.070 | 1.080 | 91,400 | -0.020 | | 1.82 | |
| ANY | Sphere 3D Corp | 0.6288 | 0.5465 | 0.6065 | 734,300 | 0.0601 | | 11.00 | |
| AOHY | Angel Oak High Yield Opportunities ETF | 11.16 | 11.12 | 11.16 | 50,100 | 0.02 | | 0.13 | |
| AOSL | Alpha and Omega Semi | 25.97 | 25.29 | 25.80 | 273,700 | 0.43 | | 1.69 | |
| AOTG | Aot Growth and Innovation ETF | 48.94 | 48.94 | 48.94 | 200 | 0.52 | | 1.08 | |
| AOUT | American Outdoor Brands Inc | 12.24 | 10.90 | 11.96 | 414,400 | 1.03 | | 9.42 | |
| APA | Apa Corp | 18.68 | 17.88 | 18.45 | 6,583,400 | 0.65 | | 3.65 | |
| APDN | Applied Dna Sciences Inc | 4.800 | 4.515 | 4.515 | 25,400 | -0.205 | | 4.34 | |
| APED | Stkd 100% Mstr & 100% Coin ETF | 32.63 | 30.87 | 32.50 | 1,800 | 1.58 | | 5.12 | |
| APEI | American Public Education | 29.84 | 28.57 | 29.82 | 171,400 | 0.83 | | 2.86 | |
| APGE | Apogee Therapeutics Inc | 43.88 | 42.40 | 43.81 | 399,000 | 0.82 | | 1.91 | |
| API | Agora Inc Ads | 3.835 | 3.706 | 3.820 | 281,500 | 0.060 | | 1.60 | |
| APLD | Applied Digital Corp | 10.69 | 9.69 | 10.56 | 50,733,600 | 0.74 | | 7.54 | |
| APLM | Apollomics Inc Cl A | 6.804 | 6.400 | 6.413 | 12,300 | 0.341 | | 5.61 | |
| APLMW | Apollomics Inc WT | 0.0449 | 0.0300 | 0.0419 | 297,400 | 0.0047 | | 12.63 | |
| APLS | Apellis Pharmaceuticals Inc | 18.46 | 18.06 | 18.40 | 769,000 | 0.01 | | 0.05 | |
| APLT | Applied Therapeutics Inc | 0.3900 | 0.3409 | 0.3800 | 2,693,200 | 0.0060 | | 1.60 | |
| APM | Aptorum Group Ltd Cl A | 1.0453 | 0.9305 | 0.9900 | 35,700 | -0.0107 | | 1.07 | |
| APOG | Apogee Entrpr Inc | 39.78 | 38.99 | 39.67 | 320,900 | 0.74 | | 1.90 | |
| APP | Applovin Corp Cl A | 348.0 | 328.9 | 347.5 | 5,305,900 | 8.7 | | 2.55 | |
| APPF | Appfolio Cl A | 232.0 | 227.7 | 229.3 | 199,500 | -1.5 | | 0.65 | |
| APPN | Appian Corp Cl A | 28.69 | 27.86 | 28.37 | 507,400 | 0.21 | | 0.75 | |
| APPS | Digital Turbine | 5.360 | 4.970 | 5.260 | 4,467,300 | 0.070 | | 1.35 | |
| APPX | Tradr 2X Long App Daily ETF | 38.50 | 34.68 | 38.50 | 222,400 | 1.72 | | 4.68 | |
| APRE | Aprea Therapeutics Inc | 1.840 | 1.630 | 1.753 | 82,400 | -0.048 | | 2.64 | |
| APVO | Aptevo Therapeutics Inc | 3.420 | 3.100 | 3.230 | 409,500 | -0.010 | | 0.31 | |
| APWC | Asia Pacific Wire & Cable | 1.670 | 1.645 | 1.655 | 24,900 | -0.025 | | 1.49 | |
| APYX | Apyx Medical Corp | 2.290 | 1.930 | 2.240 | 98,900 | 0.340 | | 17.89 | |
| AQB | Aquabounty Technologies Inc | 0.7829 | 0.7500 | 0.7696 | 56,300 | -0.0049 | | 0.63 | |
| AQMS | Aqua Metals Inc | 0.5841 | 0.5345 | 0.5490 | 294,500 | -0.0010 | | 0.18 | |
| AQST | Aquestive Therapeutics Inc | 3.326 | 3.140 | 3.250 | 802,800 | 0.000 | | 0.00 | |
| AQWA | GX Clean Water ETF | 19.01 | 18.94 | 19.01 | 1,000 | 0.14 | | 0.76 | |
| ARAI | Arrive Ai Inc | 9.750 | 8.570 | 9.250 | 307,900 | 0.120 | | 1.31 | |
| ARAY | Accuray Inc | 1.380 | 1.310 | 1.320 | 1,050,100 | -0.020 | | 1.49 | |
| ARBB | Arb Iot Group Limited | 7.273 | 6.800 | 6.891 | 9,300 | -0.270 | | 3.76 | |
| ARBE | Arbe Robotics Ltd | 1.940 | 1.590 | 1.930 | 5,719,100 | 0.340 | | 21.38 | |
| ARBEW | Arbe Robotics Ltd WT | 0.2500 | 0.2125 | 0.2433 | 34,500 | 0.0332 | | 15.80 | |
| ARBK | Argo Blockchain Plc ADR | 0.3699 | 0.3500 | 0.3542 | 272,700 | -0.0058 | | 1.61 | |
| ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 7.000 | 6.699 | 6.699 | 4,400 | -0.193 | | 2.80 | |
| ARCB | Arcbest Corp | 76.12 | 73.83 | 74.59 | 420,700 | 0.51 | | 0.69 | |
| ARCC | Ares Capital Corp | 21.90 | 21.50 | 21.75 | 4,591,700 | 0.19 | | 0.88 | |
| ARCT | Arcturus Therapeutics Ltd | 14.75 | 13.74 | 14.41 | 517,300 | 0.46 | | 3.30 | |
| ARDX | Ardelyx Inc | 3.690 | 3.600 | 3.685 | 2,871,400 | 0.055 | | 1.52 | |
| AREB | American Rebel Holdings | 1.450 | 1.386 | 1.420 | 236,100 | 0.020 | | 1.43 | |
| AREBW | American Rebel Holdings Inc WT | 0.0347 | 0.0299 | 0.0299 | 3,100 | -0.0006 | | 1.97 | |
| AREC | American Resources Corp | 0.9150 | 0.8130 | 0.8891 | 592,100 | 0.0010 | | 0.11 | |
| ARGX | Argenx Se ADR | 562.0 | 556.8 | 560.0 | 276,400 | -0.5 | | 0.09 | |
| ARHS | Arhaus Inc Cl A | 8.780 | 8.480 | 8.700 | 715,900 | 0.180 | | 2.11 | |
| ARKO | Arko Corp | 4.510 | 4.370 | 4.400 | 528,300 | -0.060 | | 1.35 | |
| ARKOW | Arko Corp WT | 0.0150 | 0.0101 | 0.0149 | 77,200 | 0.0001 | | 0.68 | |
| ARKR | Ark Restaurants Corp | 10.460 | 8.600 | 9.240 | 83,100 | -0.160 | | 1.70 | |
| ARLP | Alliance Resource Pt | 25.74 | 25.26 | 25.44 | 168,600 | 0.27 | | 1.05 | |
| ARM | Arm Holdings Plc ADR | 160.4 | 157.2 | 158.2 | 4,519,500 | 0.8 | | 0.53 | |
| ARMG | Leverage Shares 2X Long Arm Daily ETF | 15.44 | 14.88 | 14.96 | 112,900 | 0.04 | | 0.27 | |
| AROW | Arrow Financial Corp | 26.63 | 25.92 | 26.63 | 30,400 | 0.70 | | 2.68 | |
| ARQ | Arq Inc | 5.240 | 4.911 | 5.230 | 124,200 | 0.250 | | 5.02 | |
| ARQQ | Arqit Quantum Inc | 40.69 | 36.80 | 40.59 | 927,000 | 2.67 | | 7.04 | |
| ARQQW | Arqit Quantum Inc WT | 1.390 | 0.850 | 1.058 | 641,500 | -0.032 | | 2.94 | |
| ARQT | Arcutis Biotherapeutics Inc | 14.58 | 14.23 | 14.40 | 1,335,800 | -0.07 | | 0.48 | |
| ARRY | Array Technologies Inc | 6.600 | 6.230 | 6.500 | 11,418,900 | 0.260 | | 4.17 | |
| ARTL | Artelo Biosciences Inc | 7.000 | 6.140 | 6.864 | 42,000 | 0.739 | | 12.07 | |
| ARTNA | Artesian Res Corp A | 33.62 | 32.99 | 33.46 | 37,600 | 0.16 | | 0.48 | |
| ARTV | Artiva Biotherapeutics Inc | 1.630 | 1.550 | 1.570 | 194,000 | -0.030 | | 1.88 | |
| ARTW | Art S Way MFG Company | 1.984 | 1.880 | 1.984 | 6,000 | 0.078 | | 4.09 | |
| ARVN | Arvinas Inc | 7.879 | 7.630 | 7.800 | 1,355,800 | 0.000 | | 0.00 | |
| ARVR | FT Indxx Metaverse ETF | 46.78 | 46.78 | 46.78 | 100 | 0.64 | | 1.38 | |
| ARWR | Arrowhead Pharma | 16.08 | 15.31 | 16.07 | 1,436,600 | 0.41 | | 2.62 | |
| ASBP | Aspire Biopharma Holdings Inc | 0.3350 | 0.2630 | 0.3060 | 53,983,600 | 0.0664 | | 27.71 | |
| ASBPW | Aspire Biopharma Holdings Inc WT | 0.0600 | 0.0475 | 0.0475 | 168,200 | -0.0025 | | 5.00 | |
| ASET | Flexshares Real Assets Allocation Index | 32.38 | 32.24 | 32.38 | 1,300 | -0.05 | | 0.14 | |
| ASLE | Aersale Corp | 6.070 | 5.870 | 6.020 | 209,500 | 0.130 | | 2.21 | |
| ASMB | Assembly Biosciences | 17.40 | 16.81 | 17.08 | 18,900 | -0.23 | | 1.33 | |
| ASMG | Leverage Shares 2X Long Asml Daily ETF | 15.91 | 15.45 | 15.75 | 53,400 | -0.69 | | 4.20 | |
| ASML | Asml Holdings NY Reg ADR | 800.9 | 786.5 | 798.1 | 1,705,700 | -17.1 | | 2.10 | |
| ASND | Ascendis Pharma ADR | 175.3 | 172.0 | 173.0 | 353,300 | -0.1 | | 0.03 | |
| ASNS | Actelis Networks Inc | 0.6639 | 0.6020 | 0.6200 | 322,100 | 0.0103 | | 1.69 | |
| ASO | Academy Sports and Outdoors Inc | 45.81 | 44.48 | 45.70 | 1,235,300 | 1.23 | | 2.77 | |
| ASPC | A Spac III Acquisition Corp. Cl A | 10.25 | 10.23 | 10.25 | 9,493 | 0.04 | | 0.34 | |
| ASPCR | A Spac III Acquisition Corp. Right | 0.1700 | 0.1700 | 0.1700 | 6,800 | 0.0000 | | 0.00 | |
| ASPCU | A Spac III Acquisition Corp | 10.36 | 10.36 | 10.36 | 400 | -0.01 | | 0.10 | |
| ASPI | Asp Isotopes Inc | 8.150 | 6.960 | 7.790 | 6,576,100 | 0.930 | | 13.56 | |
| ASPS | Altisource Portfolio | 9.800 | 9.008 | 9.205 | 11,000 | -0.295 | | 3.11 | |
| ASPSW | Altisource Portfolio Solutions S.A. | 0.5700 | 0.5104 | 0.5200 | 10,300 | -0.0500 | | 8.77 | |
| ASPSZ | Altisource Portfolio Solutions S.A. | 0.6000 | 0.5300 | 0.5465 | 13,800 | -0.0035 | | 0.64 | |
| ASRT | Assertio Therapeutics Inc | 0.6530 | 0.6231 | 0.6509 | 324,600 | 0.0195 | | 3.09 | |
| ASRV | Ameriserv Financial | 2.970 | 2.900 | 2.970 | 6,500 | 0.010 | | 0.34 | |
| ASST | Asset Entities Inc Cl B | 4.625 | 3.940 | 3.990 | 2,791,600 | -0.720 | | 15.29 | |
| ASTC | Astrotech Corp | 6.580 | 5.460 | 5.690 | 106,500 | -0.190 | | 3.23 | |
| ASTE | Astec Inds Inc | 41.83 | 40.13 | 41.81 | 268,200 | 1.74 | | 4.34 | |
| ASTH | Astrana Health Inc | 25.28 | 24.23 | 24.72 | 223,600 | -0.32 | | 1.28 | |
| ASTI | Ascent Solar Technologies | 3.710 | 2.100 | 2.840 | 112,814,100 | 1.675 | | 143.78 | |
| ASTL | Algoma Steel Group Inc | 7.010 | 6.740 | 6.880 | 1,053,000 | 0.190 | | 2.84 | |
| ASTLW | Algoma Steel Group Inc WT | 0.5420 | 0.5000 | 0.5050 | 11,500 | -0.0450 | | 8.18 | |
| ASTS | Ast Spacemobile Inc | 53.38 | 49.68 | 50.62 | 14,220,000 | 0.65 | | 1.30 | |
| ASUR | Asure Software | 9.990 | 9.670 | 9.970 | 43,800 | 0.290 | | 3.00 | |
| ASYS | Amtech Systems Inc | 4.450 | 4.120 | 4.440 | 52,500 | 0.230 | | 5.46 | |
| ATAI | Atai Life Sciences N.V. | 2.250 | 2.175 | 2.250 | 1,077,100 | 0.050 | | 2.27 | |
| ATAT | Atour Lifestyle Holdings ADR | 32.57 | 31.52 | 32.43 | 949,100 | 0.35 | | 1.09 | |
| ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.29 | 25.28 | 25.29 | 4,300 | 0.02 | | 0.06 | |
| ATEC | Alphatec Holdings | 11.31 | 10.82 | 10.90 | 1,656,900 | -0.34 | | 3.02 | |
| ATER | Aterian Inc | 1.720 | 1.570 | 1.660 | 415,000 | 0.060 | | 3.75 | |
| ATEX | Anterix Inc. | 26.79 | 25.26 | 26.34 | 340,000 | -0.45 | | 1.68 | |
| ATGL | Alpha Technology Group Limited | 21.01 | 20.21 | 20.81 | 2,600 | -0.19 | | 0.90 | |
| ATHA | Athira Pharma Inc | 0.3200 | 0.2950 | 0.3030 | 125,000 | -0.0090 | | 2.88 | |
| ATHE | Alterity Therapeutics Ltd ADR | 4.150 | 3.810 | 3.920 | 90,200 | 0.075 | | 1.95 | |
| ATHR | Aether Holdings Inc | 14.00 | 12.93 | 13.67 | 19,300 | -0.33 | | 2.36 | |
| ATII | Archimedes Tech Spac Partners II Co. | 10.21 | 10.19 | 10.21 | 800 | 0.00 | | 0.00 | |
| ATIIU | Archimedes Tech Spac Partners II Co. | 10.42 | 10.42 | 10.42 | 500 | 0.00 | | 0.00 | |
| ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.4842 | 0.3950 | 0.4000 | 18,500 | -0.0200 | | 4.76 | |
| ATLC | Atlanticus Holdings Corp | 52.08 | 50.34 | 52.08 | 49,600 | 1.63 | | 3.23 | |
| ATLCL | Atlanticus Holdings Corp 6.125% | 24.35 | 24.09 | 24.09 | 3,000 | -0.25 | | 1.03 | |
| ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.10 | 22.00 | 22.05 | 8,200 | 0.05 | | 0.24 | |
| ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.15 | 25.04 | 25.04 | 34,300 | -0.02 | | 0.08 | |
| ATLN | Atlantic International Corp | 2.500 | 2.028 | 2.090 | 37,600 | -0.130 | | 5.86 | |
| ATLO | Ames Natl Corp | 17.67 | 17.41 | 17.67 | 4,800 | 0.22 | | 1.26 | |
| ATLX | Atlas Lithium Corp | 4.017 | 3.870 | 3.960 | 300,100 | 0.090 | | 2.33 | |
| ATMC | Alphatime Acquisition Corp | 11.80 | 11.80 | 11.80 | 100 | -0.01 | | 0.08 | |
| ATMCR | Alphatime Acquisition Corp Right | 0.1599 | 0.1599 | 0.1599 | 500 | 0.0198 | | 14.13 | |
| ATMCW | Alphatime Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 100 | -0.0100 | | 25.00 | |
| ATMV | Alphavest Acquisition Corp | 11.78 | 11.78 | 11.78 | 100 | -0.06 | | 0.51 | |
| ATMVR | Alphavest Acquisition Corp Right | 0.3000 | 0.2700 | 0.2700 | 10,700 | 0.0090 | | 3.45 | |
| ATMVU | Alphavest Acquisition Corp | 11.85 | 11.75 | 11.85 | 200 | 0.54 | | 4.77 | |
| ATNF | 180 Life Sciences Corp | 0.9100 | 0.8200 | 0.8670 | 101,700 | -0.0128 | | 1.45 | |
| ATNFW | 180 Life Sciences Corp WT | 0.0084 | 0.0081 | 0.0084 | 51,000 | 0.0000 | | 0.00 | |
| ATNI | Atn International | 16.52 | 15.89 | 16.10 | 44,400 | -0.04 | | 0.25 | |
| ATOM | Atomera Inc | 5.275 | 4.880 | 5.190 | 429,600 | 0.270 | | 5.49 | |
| ATOS | Atossa Therapeutics Inc | 0.9200 | 0.8700 | 0.8774 | 1,258,300 | 0.0156 | | 1.81 | |
| ATPC | Agape Atp Corp | 1.320 | 1.250 | 1.290 | 64,900 | 0.030 | | 2.38 | |
| ATRA | Atara Biotherap | 8.180 | 7.810 | 7.950 | 27,600 | -0.070 | | 0.87 | |
| ATRC | Atricure Inc | 32.94 | 31.89 | 32.88 | 352,400 | 0.61 | | 1.89 | |
| ATRO | Astronics Corp | 34.08 | 32.91 | 33.57 | 413,000 | 0.60 | | 1.82 | |
| ATXG | Addentax Group Corp | 0.6195 | 0.5800 | 0.5869 | 340,300 | -0.0082 | | 1.38 | |
| ATXS | Astri Therapeutics Inc | 5.640 | 5.250 | 5.440 | 213,700 | -0.210 | | 3.72 | |
| ATYR | Atyr Pharma Inc | 5.500 | 5.155 | 5.310 | 2,884,100 | 0.200 | | 3.91 | |
| AUBN | Auburn Natl Bncp | 24.76 | 23.99 | 24.76 | 1,600 | 0.76 | | 3.17 | |
| AUDC | Audiocodes Ltd | 9.790 | 9.625 | 9.740 | 51,900 | 0.160 | | 1.67 | |
| AUID | Authid Inc | 5.980 | 4.860 | 5.510 | 287,000 | 0.650 | | 13.37 | |
| AUMI | Themes Gold Miners ETF | 55.46 | 54.86 | 55.46 | 3,500 | 0.60 | | 1.09 | |
| AUPH | Aurinia Pharm Ord | 8.800 | 7.990 | 8.630 | 3,999,500 | 0.600 | | 7.47 | |
| AUR | Aurora Innovation Inc Cl A | 5.420 | 5.214 | 5.400 | 16,578,100 | 0.110 | | 2.08 | |
| AURA | Aura Biosciences Inc | 6.590 | 6.240 | 6.290 | 129,600 | -0.280 | | 4.26 | |
| AUROW | Aurora Innovation Inc WT | 0.8500 | 0.7901 | 0.8150 | 12,200 | -0.0150 | | 1.81 | |
| AUTL | Autolus Therapeutics Plc ADR | 2.340 | 2.255 | 2.310 | 1,331,600 | -0.010 | | 0.43 | |
| AUUD | Auddia Inc | 4.780 | 4.150 | 4.510 | 50,900 | 0.160 | | 3.68 | |
| AUUDW | Auddia Inc WT | 0.0211 | 0.0205 | 0.0211 | 7,200 | 0.0001 | | 0.48 | |
| AVAH | Aveanna Healthcare Holdings Inc | 4.967 | 4.570 | 4.820 | 257,400 | -0.040 | | 0.82 | |
| AVAV | Aerovironment Inc | 272.6 | 237.3 | 272.4 | 4,739,100 | 37.4 | | 15.93 | |
| AVBP | Arrivent Biopharma Inc | 23.05 | 22.12 | 22.81 | 291,900 | 0.01 | | 0.04 | |
| AVDL | Avadel Pharmaceuticals Plc ADR | 9.700 | 9.260 | 9.290 | 680,000 | -0.150 | | 1.59 | |
| AVDX | Avidxchange Holdings Inc | 9.810 | 9.790 | 9.800 | 3,050,800 | 0.000 | | 0.00 | |
| AVGB | Avantis Credit ETF | 50.71 | 50.67 | 50.71 | 1,000 | 0.08 | | 0.16 | |
| AVGG | Leverage 2X Long Avgo Daily ETF | 19.87 | 18.98 | 19.73 | 20,900 | 0.70 | | 3.68 | |
| AVGO | Broadcom Ltd | 271.7 | 264.1 | 270.2 | 23,569,500 | 5.5 | | 2.09 | |
| AVGX | DeFiance Daily Target 2X Long Avgo ETF | 34.87 | 33.00 | 34.46 | 598,100 | 1.36 | | 4.11 | |
| AVIR | Atea Pharmaceuticals Inc | 3.615 | 3.491 | 3.530 | 449,700 | 0.060 | | 1.73 | |
| AVL | Avgo Bull 2X ETF Direxion | 37.79 | 35.85 | 37.35 | 408,500 | 1.43 | | 3.98 | |
| AVNW | Aviat Networks Inc | 24.09 | 23.67 | 23.94 | 72,900 | -0.05 | | 0.21 | |
| AVO | Mission Produce Inc | 12.26 | 11.75 | 11.85 | 258,200 | -0.17 | | 1.41 | |
| AVPT | Avepoint Inc Cl A | 19.27 | 18.71 | 19.21 | 1,379,800 | 0.39 | | 2.07 | |
| AVPTW | Avepoint Inc WT | 7.683 | 7.240 | 7.680 | 13,900 | 0.350 | | 4.77 | |
| AVR | Anteris Technologies Global Corp | 4.145 | 3.900 | 4.000 | 163,000 | 0.040 | | 1.01 | |
| AVS | Avgo Bear -1X ETF Direxion | 13.52 | 13.18 | 13.25 | 35,400 | -0.27 | | 2.00 | |
| AVT | Avnet Inc | 52.90 | 52.32 | 52.69 | 558,800 | 0.61 | | 1.17 | |
| AVTX | Avalo Therapeutics Inc | 4.828 | 4.530 | 4.760 | 52,700 | -0.030 | | 0.63 | |
| AVUQ | Avantis U.S. Quality ETF | 53.39 | 53.11 | 53.39 | 2,200 | 0.57 | | 1.08 | |
| AVXC | Avantis Emerging Markets Ex-China Equity | 56.44 | 56.21 | 56.38 | 14,000 | 0.54 | | 0.96 | |
| AVXL | Anavex Lf SC | 9.600 | 9.288 | 9.570 | 623,800 | 0.160 | | 1.70 | |
| AWRE | Aware Inc | 1.870 | 1.786 | 1.870 | 21,300 | -0.010 | | 0.53 | |
| AXGN | Axogen Inc | 10.74 | 10.14 | 10.47 | 596,300 | 0.22 | | 2.15 | |
| AXINU | Axiom Intelligence Acquisition Corp 1 | 10.11 | 10.09 | 10.09 | 145,700 | 0.00 | | 0.00 | |
| AXON | Axon Enterprise Inc | 805.5 | 791.8 | 804.0 | 484,300 | 18.9 | | 2.40 | |
| AXSM | Axsome Thera | 104.5 | 102.0 | 102.6 | 358,000 | -1.1 | | 1.09 | |
| AXTI | Axt Inc | 2.230 | 2.130 | 2.170 | 500,400 | 0.040 | | 1.88 | |
| AYRO | Ayro Inc | 7.670 | 6.260 | 7.639 | 140,700 | 7.209 | | 1676.42 | |
| AYTU | Aytu Biopharma Inc | 2.150 | 2.060 | 2.120 | 211,600 | -0.030 | | 1.40 | |
| AZ | A2Z Cust2Mate Solutions Corp | 10.18 | 9.44 | 10.03 | 283,600 | 0.24 | | 2.40 | |
| AZI | Autozi Internet Technology [Global] Ltd | 0.2695 | 0.1850 | 0.2234 | 3,074,800 | -0.0416 | | 15.70 | |
| AZN | Astrazeneca Plc ADR | 70.37 | 69.66 | 70.07 | 4,249,700 | 0.39 | | 0.56 | |
| AZTA | Azenta Inc | 31.42 | 30.29 | 30.77 | 901,700 | 0.26 | | 0.85 | |