Code | Name | High | Low | Close | Volume | Change | |
AACB | Artius II Acquisition Inc Cl A | 10.11 | 10.11 | 10.11 | 5,679 | -0.02 |  | 0.15 |  |
AACBR | Artius II Acquisition Inc Rights | 0.2600 | 0.2600 | 0.2600 | 353 | 0.0160 |  | 6.40 |  |
AACBU | Artius II Acquisition Inc Units | 10.70 | 10.30 | 10.60 | 2,485 | 0.31 |  | 3.01 |  |
AACG | Ata Creativity Global ADR | 0.8870 | 0.8500 | 0.8555 | 11,137 | -0.0445 |  | 4.94 |  |
AACI | Armada Acquisition Corp. II Cl A | 10.06 | 10.03 | 10.06 | 685,026 | 0.01 |  | 0.14 |  |
AACIU | Armada Acquisition Corp. II Units | 10.16 | 10.16 | 10.16 | 10,002 | -0.05 |  | 0.49 |  |
AACIW | Armada Acquisition Corp. II WT | 0.2700 | 0.2700 | 0.2700 | 36,244 | 0.0000 |  | 0.00 |  |
AADR | Advisorshares Dorsey Wright ETF | 78.62 | 78.01 | 78.33 | 10,292 | -0.21 |  | 0.26 |  |
AAL | American Airlines Gp | 12.34 | 11.91 | 12.27 | 67,084,975 | 0.10 |  | 0.82 |  |
AALG | | 13.42 | 12.85 | 13.42 | 2,697 | 0.22 |  | 1.65 |  |
AAME | Atlantic Amer Corp | 1.970 | 1.900 | 1.910 | 11,497 | -0.040 |  | 2.05 |  |
AAOI | Applied Optoelect | 29.00 | 26.36 | 28.99 | 4,848,729 | -0.26 |  | 0.87 |  |
AAON | Aaon Inc | 75.79 | 73.33 | 74.27 | 1,246,231 | 0.02 |  | 0.03 |  |
AAPB | Graniteshares 2X Long Aapl Daily ETF | 21.47 | 20.73 | 21.02 | 244,454 | 0.20 |  | 0.96 |  |
AAPD | Aapl Bear -1X ETF Direxion | 17.27 | 16.97 | 17.15 | 1,007,588 | -0.08 |  | 0.46 |  |
AAPG | Ascentage Pharma Group Intl ADR | 40.01 | 36.92 | 38.62 | 12,404 | 1.86 |  | 5.06 |  |
AAPL | Apple Inc | 212.4 | 208.6 | 210.2 | 47,393,759 | 1.1 |  | 0.50 |  |
AAPU | Aapl Bull 2X ETF Direxion | 23.37 | 22.56 | 22.89 | 3,478,817 | 0.24 |  | 1.06 |  |
AARD | Aardvark Therapeutics Inc | 12.06 | 11.53 | 11.60 | 37,381 | -0.01 |  | 0.09 |  |
AAVM | Alpha Architect Global Factor Equity ETF | 26.58 | 26.58 | 26.58 | 79 | 0.15 |  | 0.55 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 84.16 | 83.32 | 84.13 | 935,012 | 0.44 |  | 0.53 |  |
ABAT | American Battery Technology Co. | 2.190 | 1.880 | 2.090 | 6,646,240 | 0.200 |  | 10.58 |  |
ABCL | Abcellera Biologics Inc | 4.100 | 3.910 | 4.060 | 7,124,556 | 0.120 |  | 3.05 |  |
ABCS | Alpha Blue Capital US Small-Mid Cap | 28.83 | 28.59 | 28.83 | 2,979 | 0.15 |  | 0.51 |  |
ABEO | Abeona Therapeutics | 6.300 | 5.970 | 6.260 | 1,034,245 | 0.310 |  | 5.21 |  |
ABI | | 25.04 | 25.04 | 25.04 | 1 | 0.02 |  | 0.08 |  |
ABIG | Argent Large Cap ETF | 30.16 | 30.03 | 30.14 | 842 | 0.01 |  | 0.03 |  |
ABL | Abacus Global Management Inc | 5.010 | 4.840 | 5.010 | 727,091 | 0.150 |  | 3.09 |  |
ABLLL | Abacus Life Inc 9.875% | 24.77 | 24.74 | 24.75 | 4,938 | -0.04 |  | 0.16 |  |
ABLLW | Abacus Life Inc WT | 1.120 | 1.080 | 1.120 | 60,802 | 0.020 |  | 1.82 |  |
ABLV | Able View Global Inc Cl B | 1.030 | 0.980 | 1.020 | 23,503 | -0.020 |  | 1.92 |  |
ABLVW | Able View Global Inc WT | 0.0300 | 0.0200 | 0.0200 | 13,906 | -0.0095 |  | 31.88 |  |
ABNB | Airbnb Inc Cl A | 137.2 | 135.4 | 136.7 | 3,319,237 | 0.2 |  | 0.12 |  |
ABOS | Acumen Pharmaceuticals Inc | 1.450 | 1.330 | 1.380 | 411,182 | 0.070 |  | 5.34 |  |
ABP | Abpro Holdings Inc | 0.2200 | 0.1900 | 0.2200 | 11,961,133 | 0.0234 |  | 12.01 |  |
ABPWW | Abpro Holdings Inc WT | 0.0400 | 0.0200 | 0.0200 | 4,232 | -0.0151 |  | 40.27 |  |
ABSI | Absci Corp | 2.750 | 2.580 | 2.740 | 4,497,683 | 0.170 |  | 6.61 |  |
ABTS | Abits Group Inc | 5.500 | 4.820 | 4.990 | 61,305 | -0.160 |  | 3.11 |  |
ABUS | Arbutus Biopharma Corp | 3.160 | 3.100 | 3.130 | 1,072,744 | 0.000 |  | 0.00 |  |
ABVC | Abvc Biopharma Inc | 3.920 | 3.480 | 3.520 | 402,950 | -0.050 |  | 1.40 |  |
ABVE | Above Food Ingredients Inc | 2.130 | 1.630 | 1.680 | 16,622,281 | -0.200 |  | 10.64 |  |
ABVEW | Above Food Ingredients Inc WT | 0.2450 | 0.1525 | 0.1655 | 316,128 | -0.0345 |  | 17.25 |  |
ABVX | Abivax Sa ADR | 10.260 | 9.250 | 9.880 | 2,313,913 | 1.030 |  | 11.64 |  |
ACAD | Acadia Pharmaceutica | 22.61 | 21.96 | 22.55 | 2,089,016 | 0.54 |  | 2.45 |  |
ACB | Aurora Cannabis Inc | 4.520 | 4.410 | 4.480 | 453,618 | -0.010 |  | 0.22 |  |
ACDC | Profrac Holding Corp. Cl A | 7.920 | 7.520 | 7.850 | 339,207 | 0.060 |  | 0.77 |  |
ACET | Adicet Bio Inc | 0.7900 | 0.7542 | 0.7799 | 284,058 | 0.0175 |  | 2.30 |  |
ACGL | Arch Capital Grp Ltd | 89.18 | 87.58 | 89.07 | 2,348,916 | 0.88 |  | 1.00 |  |
ACGLN | Arch Capital Group Ltd | 16.84 | 16.57 | 16.64 | 142,568 | -0.10 |  | 0.60 |  |
ACGLO | Arch Capital Group Ltd ADR | 20.57 | 20.35 | 20.39 | 29,428 | -0.06 |  | 0.29 |  |
ACHC | Acadia Healthcr Company | 23.45 | 22.35 | 22.68 | 1,115,271 | -0.59 |  | 2.54 |  |
ACHV | Achieve Life Sciences Inc | 2.770 | 2.600 | 2.690 | 1,129,757 | 0.050 |  | 1.89 |  |
ACIC | American Coastal Insurance Corp | 10.87 | 10.71 | 10.84 | 107,194 | 0.08 |  | 0.74 |  |
ACIU | AC Immune S.A. | 2.090 | 2.000 | 2.060 | 123,762 | 0.010 |  | 0.49 |  |
ACIW | Aci Worldwide Inc | 44.56 | 43.92 | 44.26 | 692,592 | 0.48 |  | 1.10 |  |
ACLS | Axcelis Tech Inc | 71.95 | 69.18 | 71.64 | 315,131 | -0.11 |  | 0.15 |  |
ACLX | Arcellx Inc | 70.86 | 68.34 | 70.70 | 388,019 | 2.55 |  | 3.74 |  |
ACMR | Acm Research Inc | 29.84 | 28.55 | 29.66 | 712,951 | 0.20 |  | 0.68 |  |
ACNB | Acnb Corp | 43.27 | 42.23 | 43.09 | 26,752 | 0.74 |  | 1.75 |  |
ACNT | Ascent Industries Co. | 12.96 | 12.75 | 12.91 | 30,834 | 0.03 |  | 0.23 |  |
ACOG | Alpha Cognition Inc | 10.45 | 10.21 | 10.39 | 23,821 | -0.02 |  | 0.14 |  |
ACON | Aclarion Inc | 7.400 | 7.200 | 7.400 | 6,278 | 0.064 |  | 0.87 |  |
ACONW | Aclarion Inc WT | 0.0290 | 0.0231 | 0.0236 | 1,323 | 0.0006 |  | 2.61 |  |
ACRS | Aclaris Therapts | 1.580 | 1.510 | 1.580 | 506,595 | 0.060 |  | 3.95 |  |
ACRV | Acrivon Therapeutics Inc | 1.320 | 1.250 | 1.300 | 121,435 | 0.020 |  | 1.56 |  |
ACT | Enact Holdings Inc | 34.84 | 34.25 | 34.75 | 312,161 | 0.36 |  | 1.05 |  |
ACTG | Acacia Res-Acacia | 3.760 | 3.620 | 3.760 | 177,020 | 0.100 |  | 2.73 |  |
ACTU | Actuate Therapeutics Inc | 6.320 | 5.920 | 6.230 | 46,688 | 0.260 |  | 4.36 |  |
ACWI | ACWI Ishares MSCI ETF | 129.4 | 128.2 | 129.3 | 3,145,199 | 0.5 |  | 0.39 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 60.83 | 60.32 | 60.82 | 991,300 | 0.31 |  | 0.51 |  |
ACXP | Acurx Pharmaceuticals Inc | 0.4500 | 0.4200 | 0.4306 | 478,367 | -0.0030 |  | 0.69 |  |
ADAG | Adagene Inc ADR | 1.970 | 1.730 | 1.970 | 111,420 | 0.070 |  | 3.68 |  |
ADAP | Adaptimmune Ther ADR | 0.2824 | 0.2662 | 0.2700 | 243,567 | -0.0030 |  | 1.10 |  |
ADBE | Adobe Systems Inc | 365.6 | 358.7 | 361.8 | 3,588,878 | -2.4 |  | 0.66 |  |
ADBG | Leverage Shares 2X Long Adbe Daily ETF | 12.23 | 11.82 | 11.99 | 27,922 | -0.17 |  | 1.40 |  |
ADD | Color Star Tech Ltd | 0.9800 | 0.9300 | 0.9400 | 52,485 | -0.0120 |  | 1.26 |  |
ADEA | Adeia Inc | 14.37 | 13.98 | 14.15 | 467,393 | -0.02 |  | 0.14 |  |
ADGM | Adagio Medical Holdings Inc | 1.500 | 1.380 | 1.450 | 7,825 | 0.048 |  | 3.42 |  |
ADI | Analog Devices | 241.0 | 236.3 | 240.6 | 2,841,982 | 0.2 |  | 0.08 |  |
ADIL | Adial Pharmaceuticals Inc | 0.4178 | 0.3632 | 0.4050 | 2,898,837 | 0.0370 |  | 10.05 |  |
ADMA | Adma Biologics | 18.26 | 17.66 | 17.69 | 2,348,295 | -0.29 |  | 1.61 |  |
ADN | Advent Technologies Hldg Inc | 1.990 | 1.850 | 1.950 | 163,819 | 0.000 |  | 0.00 |  |
ADNWW | Advent Technologies Hldg Inc WT | 0.0055 | 0.0048 | 0.0048 | 85,689 | -0.0010 |  | 17.24 |  |
ADP | Automatic Data Processing | 300.7 | 296.5 | 300.3 | 1,525,467 | 2.1 |  | 0.70 |  |
ADPT | Adaptive Biotechnologies Corp | 11.28 | 10.59 | 10.83 | 2,195,305 | -0.23 |  | 2.08 |  |
ADSE | Ads-Tec Energy Plc | 11.15 | 10.63 | 10.99 | 55,002 | 0.01 |  | 0.09 |  |
ADSEW | Ads-Tec Energy Plc WT | 1.1900 | 0.9800 | 0.9800 | 5,491 | -0.0546 |  | 5.28 |  |
ADSK | Autodesk Inc | 290.9 | 286.5 | 289.5 | 1,349,657 | 0.5 |  | 0.18 |  |
ADTN | Adtran Holdings Inc | 9.750 | 8.710 | 9.660 | 3,993,492 | 0.810 |  | 9.15 |  |
ADTX | Aditxt Inc | 1.210 | 1.130 | 1.190 | 391,131 | 0.025 |  | 2.15 |  |
ADUR | Aduro Clean Technologies Inc | 12.40 | 11.27 | 12.09 | 195,873 | -0.15 |  | 1.23 |  |
ADUS | Addus Homecare Corp | 110.5 | 107.7 | 108.4 | 169,918 | -1.0 |  | 0.90 |  |
ADV | Advantage Solutions Inc | 1.400 | 1.330 | 1.350 | 606,885 | -0.010 |  | 0.74 |  |
ADVB | Advanced Biomed Inc | 0.7900 | 0.7300 | 0.7800 | 283,803 | -0.0143 |  | 1.79 |  |
ADVM | Adverum Biotechnologies Inc | 2.850 | 2.580 | 2.760 | 145,802 | 0.130 |  | 4.94 |  |
ADVWW | Advantage Solutions Inc WT | 0.0130 | 0.0105 | 0.0130 | 11,004 | 0.0000 |  | 0.00 |  |
ADXN | Addex Therapeutics Ltd ADR | 9.000 | 8.830 | 8.830 | 1,980 | -0.170 |  | 1.89 |  |
AEBI | | 10.75 | 10.00 | 10.21 | 653,860 | 0.09 |  | 0.89 |  |
AEBIV | | 83.26 | 83.26 | 83.26 | 1,300 | 0.00 |  | 0.00 |  |
AEHL | Antelope Enterprise Hldg Ltd | 3.480 | 3.370 | 3.440 | 16,218 | 0.043 |  | 1.26 |  |
AEHR | Aehr Test Systems | 14.79 | 14.01 | 14.78 | 886,133 | 0.73 |  | 5.20 |  |
AEI | Alset Inc | 1.380 | 1.230 | 1.350 | 238,742 | 0.135 |  | 11.11 |  |
AEIS | Advanced Energy | 139.6 | 134.6 | 139.4 | 475,914 | 0.3 |  | 0.23 |  |
AEMD | Aethlon Medical | 1.250 | 1.180 | 1.230 | 167,664 | 0.030 |  | 2.50 |  |
AENT | Alliance Entertainment Holding Corp | 5.570 | 5.070 | 5.570 | 54,668 | 0.264 |  | 4.98 |  |
AENTW | Alliance Entertainment Holding Corp WT | 0.2596 | 0.2255 | 0.2500 | 2,368 | -0.0100 |  | 3.85 |  |
AEP | American Electric Power Company | 105.7 | 104.2 | 105.5 | 2,491,606 | 1.1 |  | 1.04 |  |
AERT | Aeries Technology Inc | 1.100 | 1.040 | 1.080 | 21,071 | 0.045 |  | 4.37 |  |
AERTW | Aeries Technology Inc WT | 0.0348 | 0.0200 | 0.0322 | 11,302 | 0.0049 |  | 17.95 |  |
AEVA | Aeva Technologies Inc | 27.80 | 25.60 | 27.56 | 2,683,296 | 1.06 |  | 4.00 |  |
AEVAW | Aeva Technologies Inc WT | 0.7200 | 0.6100 | 0.6100 | 101,257 | -0.0600 |  | 8.96 |  |
AEYE | Audioeye Inc | 11.75 | 11.27 | 11.71 | 61,501 | 0.31 |  | 2.72 |  |
AFBI | Affinity Bancshares Inc | 18.87 | 18.57 | 18.70 | 1,245 | -0.01 |  | 0.05 |  |
AFCG | Advanced Flower Capital Inc | 4.600 | 4.460 | 4.540 | 85,059 | 0.090 |  | 2.02 |  |
AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 4,261 | -0.01 |  | 0.09 |  |
AFJKR | Aimei Health Technology Ltd Right | 0.3900 | 0.3700 | 0.3900 | 2,432 | 0.0747 |  | 23.69 |  |
AFOS | | 26.24 | 26.17 | 26.24 | 300 | 0.02 |  | 0.09 |  |
AFRI | Forafric Global Plc | 7.790 | 7.710 | 7.780 | 11,053 | 0.060 |  | 0.78 |  |
AFRIW | Forafric Global Plc Warrants | 0.4400 | 0.3800 | 0.4400 | 481 | 0.0598 |  | 15.73 |  |
AFRM | Affirm Holdings Inc Cl A | 67.70 | 65.33 | 67.21 | 4,925,911 | 1.06 |  | 1.60 |  |
AFSC | Abrdn Focused U.S. Small Cap Active ETF | 28.62 | 28.62 | 28.62 | 0 | 0.20 |  | 0.71 |  |
AFYA | Afya Ltd Cl A | 15.51 | 15.21 | 15.26 | 57,775 | -0.27 |  | 1.74 |  |
AGAE | Allied Gaming & Entertainment Inc | 1.640 | 1.540 | 1.570 | 41,240 | 0.020 |  | 1.29 |  |
AGEM | Abrdn Emerging Markets Dividend Active | 33.73 | 33.43 | 33.73 | 1,423 | 0.33 |  | 0.97 |  |
AGEN | Agenus Inc | 6.530 | 6.150 | 6.360 | 620,753 | 0.140 |  | 2.25 |  |
AGFY | Agrify Corp | 25.35 | 24.50 | 24.76 | 3,059 | 0.00 |  | 0.00 |  |
AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.20 | 25.02 | 25.05 | 8,462 | 0.04 |  | 0.16 |  |
AGH | Aureus Greenway Holdings Inc | 0.6200 | 0.6000 | 0.6110 | 52,156 | 0.0010 |  | 0.16 |  |
AGIO | Agios Pharmaceuticals | 40.04 | 39.01 | 39.99 | 619,839 | 0.80 |  | 2.04 |  |
AGIX | Kraneshares Artificial Intelligence & | 31.89 | 31.10 | 31.77 | 13,646 | -0.02 |  | 0.06 |  |
AGMH | Agm Group Holdings Inc Cl A | 2.980 | 2.680 | 2.880 | 144,150 | 0.050 |  | 1.77 |  |
AGMI | Themes Silver Miners ETF | 36.08 | 36.08 | 36.08 | 41 | -0.13 |  | 0.36 |  |
AGNC | Agnc Investment Corp | 9.300 | 9.160 | 9.270 | 19,889,073 | 0.070 |  | 0.76 |  |
AGNCL | Agnc Investment Corp | 24.77 | 24.63 | 24.70 | 2,686 | -0.04 |  | 0.16 |  |
AGNCM | Agnc Investment Corp Cum Pfd | 25.08 | 24.91 | 25.08 | 13,988 | 0.11 |  | 0.44 |  |
AGNCN | Agnc Investment Corp | 25.39 | 25.25 | 25.27 | 42,502 | -0.10 |  | 0.39 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.38 | 25.30 | 25.38 | 19,045 | 0.02 |  | 0.08 |  |
AGNCP | Agnc Investment Corp | 25.24 | 25.02 | 25.10 | 27,742 | 0.02 |  | 0.08 |  |
AGNG | GX Aging Population ETF | 32.18 | 31.99 | 32.14 | 4,406 | 0.21 |  | 0.66 |  |
AGRI | Agriforce Growing Systems Ltd | 1.2000 | 0.6900 | 0.7200 | 13,301,538 | -0.0848 |  | 10.53 |  |
AGYS | Agilysys Inc | 119.4 | 113.8 | 116.9 | 240,742 | 4.1 |  | 3.60 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.39 | 22.28 | 22.32 | 24,854 | 0.01 |  | 0.02 |  |
AHCO | Adapthealth Corp Cl. A | 9.140 | 8.780 | 9.130 | 1,016,247 | 0.200 |  | 2.24 |  |
AHG | Akso Health Group ADR | 1.810 | 1.750 | 1.750 | 10,989 | 0.134 |  | 8.28 |  |
AIA | Asia 50 Ishares ETF | 83.18 | 82.31 | 83.07 | 26,121 | 0.28 |  | 0.34 |  |
AIFD | | 31.06 | 30.58 | 30.98 | 15,938 | -0.01 |  | 0.02 |  |
AIFE | Aifeex Nexus Acquisition Corporation | 10.22 | 10.22 | 10.22 | 111 | 0.00 |  | 0.00 |  |
AIFER | Aifeex Nexus Acquisition Corporation | 0.2000 | 0.2000 | 0.2000 | 100 | -0.0199 |  | 9.05 |  |
AIFEU | Aifeex Nexus Acquisition Corporation | 10.20 | 10.20 | 10.20 | 300 | 0.29 |  | 2.93 |  |
AIFF | Firefly Neuroscience Inc | 2.970 | 2.750 | 2.950 | 731,746 | 0.200 |  | 7.27 |  |
AIFU | Aifu Inc ADR | 7.540 | 6.860 | 7.400 | 103,589 | 0.400 |  | 5.71 |  |
AIHS | Senmiao Technology Ltd | 0.3145 | 0.3040 | 0.3145 | 98,684 | 0.0038 |  | 1.22 |  |
AIMD | Ainos Inc | 2.860 | 2.760 | 2.790 | 22,369 | -0.070 |  | 2.45 |  |
AIMDW | Ainos Inc WT | 0.1700 | 0.1600 | 0.1700 | 800 | 0.0299 |  | 21.34 |  |
AIOT | Powerfleet Inc | 4.450 | 4.150 | 4.400 | 1,543,163 | 0.190 |  | 4.51 |  |
AIP | Arteris Inc | 9.790 | 9.140 | 9.710 | 418,955 | 0.300 |  | 3.19 |  |
AIPI | Rex Ai Equity Premium Income ETF | 43.92 | 43.18 | 43.67 | 140,702 | 0.09 |  | 0.21 |  |
AIQ | GX Artificial Intelligence & Tech ETF | 44.01 | 43.41 | 43.98 | 727,618 | 0.19 |  | 0.43 |  |
AIRE | Realpha Tech Corp | 0.2100 | 0.1800 | 0.2000 | 4,579,639 | -0.0162 |  | 7.43 |  |
AIRG | Airgain Inc | 4.390 | 4.200 | 4.260 | 7,212 | 0.070 |  | 1.67 |  |
AIRJ | Airjoule Technologies Corp | 4.500 | 4.300 | 4.390 | 108,722 | -0.010 |  | 0.23 |  |
AIRJW | Montana Technologies Corp WT | 0.6600 | 0.6300 | 0.6600 | 3,856 | -0.0099 |  | 1.48 |  |
AIRL | Themes Airlines ETF | 33.18 | 33.18 | 33.18 | 101 | 0.29 |  | 0.88 |  |
AIRO | Airo Group Holdings Inc | 27.16 | 24.75 | 26.05 | 1,950,412 | -1.41 |  | 5.13 |  |
AIRR | Rba American Industrial Renaissance ETF | 83.83 | 82.22 | 83.72 | 577,201 | 0.28 |  | 0.34 |  |
AIRS | Airsculpt Technologies Inc | 5.440 | 5.090 | 5.400 | 348,984 | 0.280 |  | 5.47 |  |
AIRT | Air T Inc | 21.24 | 21.24 | 21.24 | 319 | -0.76 |  | 3.45 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 18.28 | 17.55 | 18.24 | 2,047 | 0.99 |  | 5.73 |  |
AISP | Airship Ai Holdings Inc | 5.650 | 5.050 | 5.570 | 1,702,202 | 0.520 |  | 10.30 |  |
AISPW | Airship Ai Holdings Inc WT | 1.790 | 1.520 | 1.790 | 74,655 | 0.165 |  | 10.12 |  |
AIXI | Xiao-I Corporation ADR | 2.130 | 1.810 | 2.100 | 322,978 | 0.120 |  | 6.06 |  |
AKAM | Akamai Technologies | 77.60 | 75.75 | 77.04 | 994,093 | 0.24 |  | 0.31 |  |
AKAN | Akanda Corp | 1.310 | 1.260 | 1.290 | 19,332 | 0.003 |  | 0.23 |  |
AKBA | Akebia Therapeutics | 3.930 | 3.820 | 3.900 | 2,189,312 | 0.020 |  | 0.52 |  |
AKRO | Akero Therapeutics Inc | 53.82 | 52.36 | 53.60 | 1,482,468 | 1.84 |  | 3.55 |  |
AKTX | Akari Therapeutics ADR | 1.130 | 1.090 | 1.110 | 16,890 | 0.020 |  | 1.85 |  |
AKYA | Akoya Biosciences Inc | 1.640 | 1.300 | 1.310 | 647,019 | -0.070 |  | 5.15 |  |
ALAB | Astera Labs Inc | 93.18 | 88.73 | 91.94 | 3,651,733 | -0.42 |  | 0.45 |  |
ALAR | Alarum Technologies Ltd ADR | 12.25 | 11.74 | 12.19 | 65,138 | 0.54 |  | 4.59 |  |
ALBT | Avalon Globocare | 2.540 | 2.350 | 2.420 | 253,048 | -0.180 |  | 6.92 |  |
ALCO | Alico Inc | 32.71 | 32.15 | 32.64 | 19,144 | 0.23 |  | 0.71 |  |
ALCYU | Alchemy Investments Acquisition Corp 1 | 11.41 | 11.41 | 11.41 | 500 | 0.00 |  | 0.00 |  |
ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1600 | 0.1600 | 0.1600 | 186 | 0.0500 |  | 45.45 |  |
ALDF | Aldel Financial II Inc Cl A | 10.47 | 10.41 | 10.47 | 1,702 | 0.01 |  | 0.10 |  |
ALDFU | Aldel Financial II Inc Units | 10.50 | 10.50 | 10.50 | 595 | -0.04 |  | 0.38 |  |
ALDFW | Aldel Financial II Inc Warrants | 0.4220 | 0.4000 | 0.4000 | 26,529 | 0.0003 |  | 0.08 |  |
ALDX | Aldeyra Therapeu | 5.180 | 4.940 | 5.160 | 716,728 | 0.190 |  | 3.82 |  |
ALEC | Alector Inc | 1.600 | 1.530 | 1.560 | 321,134 | 0.010 |  | 0.65 |  |
ALF | Centurion Acquisition Corp. Cl A | 10.54 | 10.51 | 10.54 | 887 | 0.03 |  | 0.24 |  |
ALFUU | Centurion Acquisition Corp | 10.73 | 10.70 | 10.70 | 1,500 | -0.10 |  | 0.93 |  |
ALFUW | Centurion Acquisition Corp WT | 0.3500 | 0.3000 | 0.3500 | 916 | -0.0009 |  | 0.26 |  |
ALGM | Allegro Microsystems Inc | 36.44 | 35.17 | 35.47 | 3,616,245 | -1.00 |  | 2.74 |  |
ALGN | Align Technology | 193.5 | 187.7 | 190.2 | 1,071,938 | -2.6 |  | 1.33 |  |
ALGS | Aligos Therapeutics Inc | 8.690 | 8.200 | 8.680 | 56,512 | 0.180 |  | 2.12 |  |
ALGT | Allegiant Travel Com | 53.68 | 50.57 | 52.51 | 386,349 | 0.05 |  | 0.10 |  |
ALHC | Alignment Healthcare Inc | 13.57 | 13.18 | 13.39 | 1,968,128 | 0.13 |  | 0.98 |  |
ALIL | Argent Focused Small Cap ETF | 28.70 | 28.51 | 28.64 | 3,834 | 0.31 |  | 1.11 |  |
ALKS | Alkermes Plc | 29.34 | 28.85 | 29.20 | 1,659,559 | 0.35 |  | 1.21 |  |
ALKT | Alkami Technology Inc | 28.50 | 27.57 | 27.59 | 1,252,405 | -0.40 |  | 1.43 |  |
ALLO | Allogene Therapeutics Inc | 1.290 | 1.210 | 1.230 | 2,169,607 | -0.010 |  | 0.81 |  |
ALLR | Allarity Therapeutics Inc | 1.0200 | 0.9800 | 1.0000 | 213,048 | -0.0100 |  | 0.99 |  |
ALLT | Allot Communications | 8.850 | 8.250 | 8.660 | 1,039,646 | 0.040 |  | 0.46 |  |
ALLW | SPDR Bridgewater All Weather ETF | 25.95 | 25.79 | 25.92 | 134,101 | 0.13 |  | 0.48 |  |
ALM | | 5.120 | 4.700 | 4.870 | 1,464,375 | -0.010 |  | 0.20 |  |
ALMS | Alumis Inc | 3.620 | 3.410 | 3.440 | 572,818 | -0.050 |  | 1.43 |  |
ALMU | Aeluma Inc | 18.33 | 16.35 | 18.33 | 189,355 | 1.18 |  | 6.88 |  |
ALNT | Allient Inc | 40.10 | 38.56 | 39.47 | 266,915 | 0.17 |  | 0.43 |  |
ALNY | Alnylam Pharmaceuticals | 323.4 | 311.3 | 322.8 | 1,234,171 | 11.7 |  | 3.76 |  |
ALOT | Astronova Inc | 11.44 | 11.04 | 11.21 | 5,922 | 0.28 |  | 2.56 |  |
ALRM | Alarm.com | 55.01 | 54.13 | 54.76 | 319,860 | 0.78 |  | 1.44 |  |
ALRS | Alerus Financial Corp | 22.16 | 21.64 | 22.15 | 50,688 | 0.33 |  | 1.51 |  |
ALT | Altimmune Inc | 4.280 | 4.150 | 4.180 | 2,619,355 | 0.000 |  | 0.00 |  |
ALTI | Alti Global Inc | 4.350 | 4.080 | 4.320 | 68,633 | 0.230 |  | 5.62 |  |
ALTO | Alto Ingredients Inc | 1.240 | 1.150 | 1.170 | 110,295 | -0.020 |  | 1.68 |  |
ALTS | Alt5 Sigma Corporation | 7.880 | 7.170 | 7.670 | 313,609 | 0.500 |  | 6.97 |  |
ALTY | GX Superdividend Alternatives ETF | 11.60 | 11.56 | 11.59 | 16,268 | 0.00 |  | 0.00 |  |
ALVO | Alvotech | 8.830 | 8.415 | 8.420 | 707,692 | 0.010 |  | 0.12 |  |
ALVOW | Alvotech WT | 1.800 | 1.570 | 1.800 | 4,389 | 0.210 |  | 13.21 |  |
ALXO | Alx Oncology Holdings Inc | 0.4800 | 0.4500 | 0.4600 | 243,845 | 0.0005 |  | 0.11 |  |
ALZN | Alzamend Neuro Inc | 3.600 | 3.150 | 3.530 | 478,508 | 0.360 |  | 11.36 |  |
AMAL | Amalgamated Financial Corp | 32.93 | 32.21 | 32.82 | 142,714 | 0.38 |  | 1.17 |  |
AMAT | Applied Materials | 195.2 | 189.8 | 194.8 | 9,395,591 | -4.5 |  | 2.25 |  |
AMBA | Ambarella Inc | 68.46 | 65.97 | 67.74 | 576,526 | 1.16 |  | 1.74 |  |
AMBR | Amber International Holding Limited | 9.290 | 8.860 | 8.980 | 94,476 | -0.230 |  | 2.50 |  |
AMCX | AMC Networks Cl A | 6.210 | 6.020 | 6.110 | 337,281 | 0.060 |  | 0.99 |  |
AMD | Adv Micro Devices | 160.4 | 152.9 | 160.1 | 59,057,081 | 4.5 |  | 2.87 |  |
AMDD | Direxion Daily Amd Bear 1X Shares | 15.66 | 14.93 | 14.94 | 343,234 | -0.46 |  | 3.00 |  |
AMDG | Leverage Shares 2X Long Amd Daily ETF | 20.41 | 18.64 | 20.37 | 272,508 | 1.11 |  | 5.76 |  |
AMDL | Graniteshares 2X Long Amd Daily ETF | 10.73 | 9.75 | 10.70 | 61,791,987 | 0.58 |  | 5.73 |  |
AMDS | Graniteshares 1X Short Amd Daily ETF | 13.15 | 12.99 | 13.12 | 74,300 | -0.03 |  | 0.23 |  |
AMED | Amedisys Inc | 97.64 | 96.99 | 97.48 | 270,033 | -0.03 |  | 0.03 |  |
AMGN | Amgen Inc | 299.3 | 292.3 | 299.0 | 1,880,846 | 6.5 |  | 2.23 |  |
AMID | Argent Mid Cap ETF | 33.27 | 33.08 | 33.27 | 2,742 | 0.21 |  | 0.65 |  |
AMIX | Autonomix Medical Inc | 1.510 | 1.420 | 1.510 | 124,694 | 0.090 |  | 6.34 |  |
AMKR | Amkor Technology | 21.47 | 20.59 | 21.23 | 2,124,899 | -0.33 |  | 1.53 |  |
AMLX | Amylyx Pharmaceuticals Inc | 8.550 | 7.920 | 8.430 | 2,035,370 | 0.310 |  | 3.82 |  |
AMOD | Alpha Modus Holdings Inc | 1.280 | 1.190 | 1.250 | 263,315 | 0.040 |  | 3.31 |  |
AMODW | Alpha Modus Holdings Inc WT | 0.0953 | 0.0953 | 0.0953 | 1,422 | -0.0037 |  | 3.74 |  |
AMPG | Amplitech Group | 2.700 | 2.420 | 2.640 | 1,234,792 | 0.260 |  | 10.92 |  |
AMPGW | Amplitech Group Inc WT | 0.6300 | 0.4600 | 0.5800 | 18,475 | -0.0523 |  | 8.27 |  |
AMPH | Amphastar Pharma | 21.65 | 21.09 | 21.27 | 675,607 | 0.09 |  | 0.42 |  |
AMPL | Amplitude Inc Cl A | 12.84 | 12.40 | 12.50 | 1,272,019 | -0.15 |  | 1.19 |  |
AMRK | A-Mark Precious Meta | 22.61 | 22.06 | 22.49 | 202,680 | 0.01 |  | 0.04 |  |
AMRN | Amarin Corp ADR | 16.07 | 15.43 | 15.85 | 95,740 | 0.07 |  | 0.44 |  |
AMRX | Amneal Pharmaceuticals Inc | 8.310 | 8.130 | 8.260 | 1,023,900 | -0.010 |  | 0.12 |  |
AMSC | Amer Superconductor | 41.64 | 39.57 | 41.07 | 872,679 | 0.11 |  | 0.27 |  |
AMSF | Amerisafe Inc | 45.11 | 44.25 | 45.01 | 105,864 | 0.48 |  | 1.08 |  |
AMST | Amesite Inc | 3.260 | 3.000 | 3.210 | 38,199 | 0.070 |  | 2.23 |  |
AMTX | Aemetis Inc | 3.090 | 2.730 | 2.750 | 1,380,356 | -0.240 |  | 8.03 |  |
AMUU | Direxion Daily Amd Bull 2X Shares | 42.57 | 38.77 | 42.45 | 177,224 | 2.31 |  | 5.75 |  |
AMWD | Amer Woodmark Corp | 57.35 | 52.40 | 53.13 | 76,281 | -0.10 |  | 0.19 |  |
AMZD | Amzn Bear -1X ETF Direxion | 10.80 | 10.65 | 10.76 | 214,848 | 0.14 |  | 1.34 |  |
AMZN | Amazon.com Inc | 226.1 | 222.2 | 223.2 | 39,404,553 | -3.2 |  | 1.40 |  |
AMZU | Amzn Bull 2X ETF Direxion | 38.68 | 37.39 | 37.73 | 1,044,820 | -1.07 |  | 2.76 |  |
AMZZ | Graniteshares 2X Long Amzn Daily ETF | 32.57 | 31.59 | 31.84 | 197,648 | -0.96 |  | 2.93 |  |
ANAB | Anaptysbio Inc | 27.40 | 26.36 | 26.86 | 522,641 | 0.23 |  | 0.86 |  |
ANDE | Andersons Inc | 37.74 | 36.56 | 36.70 | 202,236 | -0.50 |  | 1.34 |  |
ANEB | Anebulo Pharmaceuticals Inc | 1.750 | 1.570 | 1.600 | 37,612 | 0.030 |  | 1.91 |  |
ANGH | Anghami Inc | 0.5300 | 0.4700 | 0.5100 | 75,692 | 0.0050 |  | 1.00 |  |
ANGHW | Anghami Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,100 | 0.0011 |  | 10.89 |  |
ANGI | Angi Inc | 16.36 | 15.86 | 16.21 | 534,331 | 0.16 |  | 1.00 |  |
ANGL | Vaneck Fallen Angel High Yield Bond ETF | 29.01 | 28.89 | 29.00 | 297,987 | 0.04 |  | 0.14 |  |
ANGO | Angiodynamics Inc | 9.020 | 8.410 | 8.600 | 2,249,088 | -0.050 |  | 0.58 |  |
ANIK | Anika Therapeutics | 11.47 | 10.91 | 11.19 | 87,772 | 0.19 |  | 1.73 |  |
ANIP | ANI Pharma Inc | 66.76 | 63.60 | 66.60 | 571,065 | 2.60 |  | 4.06 |  |
ANIX | Anixa Biosciences Inc | 3.380 | 3.170 | 3.360 | 181,702 | 0.160 |  | 5.00 |  |
ANL | Adlai Nortye Ltd American Depositary | 1.540 | 1.510 | 1.510 | 2,271 | -0.060 |  | 3.82 |  |
ANNA | Aleanna Inc Cl A | 4.980 | 4.510 | 4.570 | 20,011 | 0.000 |  | 0.00 |  |
ANNAW | Aleanna Inc WT | 0.1597 | 0.1433 | 0.1550 | 75,864 | 0.0249 |  | 19.14 |  |
ANNX | Annexon Inc | 2.540 | 2.330 | 2.400 | 2,089,325 | -0.100 |  | 4.00 |  |
ANPA | | 4.910 | 4.200 | 4.700 | 541,942 | 0.120 |  | 2.62 |  |
ANSC | Agriculture & Natural Solutions | 10.86 | 10.85 | 10.86 | 2,093 | 0.02 |  | 0.14 |  |
ANSCW | Agriculture & Natural Solutions | 0.2000 | 0.2000 | 0.2000 | 186 | 0.0100 |  | 5.26 |  |
ANSS | Ansys Inc | 395.0 | 374.3 | 374.3 | 18,855,806 | -18.4 |  | 4.69 |  |
ANTA | Antalpha Platform Holding Company | 11.47 | 11.11 | 11.20 | 27,529 | -0.06 |  | 0.53 |  |
ANTE | Airnet Technology Inc ADR | 1.050 | 0.970 | 1.040 | 21,125 | -0.005 |  | 0.48 |  |
ANTX | An2 Therapeutics Inc | 1.090 | 1.060 | 1.080 | 27,190 | 0.030 |  | 2.86 |  |
ANY | Sphere 3D Corp | 0.6949 | 0.6552 | 0.6899 | 1,539,882 | 0.0347 |  | 5.30 |  |
AOHY | Angel Oak High Yield Opportunities ETF | 11.11 | 11.08 | 11.10 | 43,118 | 0.00 |  | 0.00 |  |
AOSL | Alpha and Omega Semi | 27.74 | 26.45 | 27.61 | 201,125 | 0.47 |  | 1.73 |  |
AOTG | Aot Growth and Innovation ETF | 50.93 | 50.72 | 50.93 | 904 | 0.50 |  | 0.99 |  |
AOUT | American Outdoor Brands Inc | 9.360 | 9.160 | 9.320 | 74,269 | 0.110 |  | 1.19 |  |
APA | Apa Corp | 18.73 | 18.05 | 18.14 | 6,395,772 | -0.51 |  | 2.73 |  |
APDN | Applied Dna Sciences Inc | 5.160 | 4.880 | 5.030 | 61,942 | 0.050 |  | 1.00 |  |
APED | Stkd 100% Mstr & 100% Coin ETF | 40.00 | 39.54 | 39.56 | 1,994 | 2.24 |  | 6.00 |  |
APEI | American Public Education | 32.00 | 30.32 | 30.60 | 631,836 | -0.79 |  | 2.52 |  |
APGE | Apogee Therapeutics Inc | 39.03 | 37.40 | 38.37 | 881,667 | 1.23 |  | 3.31 |  |
API | Agora Inc Ads | 4.180 | 3.970 | 3.980 | 304,902 | -0.200 |  | 4.78 |  |
APLD | Applied Digital Corp | 10.42 | 9.75 | 10.06 | 28,729,994 | 0.09 |  | 0.90 |  |
APLM | Apollomics Inc Cl A | 6.040 | 5.750 | 6.010 | 2,680 | 0.010 |  | 0.17 |  |
APLMW | Apollomics Inc WT | 0.0299 | 0.0170 | 0.0268 | 311,106 | -0.0012 |  | 4.29 |  |
APLS | Apellis Pharmaceuticals Inc | 19.92 | 19.41 | 19.75 | 1,082,727 | 0.40 |  | 2.07 |  |
APLT | Applied Therapeutics Inc | 0.4380 | 0.4070 | 0.4377 | 1,108,879 | 0.0150 |  | 3.55 |  |
APM | Aptorum Group Ltd Cl A | 4.420 | 1.170 | 1.940 | 195,180,250 | 0.970 |  | 100.04 |  |
APOG | Apogee Entrpr Inc | 42.16 | 40.92 | 41.09 | 327,296 | -1.09 |  | 2.58 |  |
APP | Applovin Corp Cl A | 358.6 | 348.7 | 355.5 | 3,700,398 | 2.5 |  | 0.72 |  |
APPF | Appfolio Cl A | 247.1 | 240.9 | 245.9 | 246,559 | 5.3 |  | 2.22 |  |
APPN | Appian Corp Cl A | 29.09 | 28.30 | 28.92 | 740,285 | 0.27 |  | 0.94 |  |
APPS | Digital Turbine | 5.310 | 5.030 | 5.200 | 2,369,873 | 0.010 |  | 0.19 |  |
APPX | Tradr 2X Long App Daily ETF | 40.24 | 38.14 | 39.70 | 296,171 | 0.77 |  | 1.98 |  |
APRE | Aprea Therapeutics Inc | 1.710 | 1.630 | 1.660 | 58,608 | 0.030 |  | 1.84 |  |
APVO | Aptevo Therapeutics Inc | 3.030 | 2.890 | 3.030 | 196,779 | 0.110 |  | 3.77 |  |
APWC | Asia Pacific Wire & Cable | 1.670 | 1.670 | 1.670 | 1,195 | -0.015 |  | 0.89 |  |
APYX | Apyx Medical Corp | 2.110 | 1.850 | 2.090 | 85,357 | 0.040 |  | 1.95 |  |
AQB | Aquabounty Technologies Inc | 0.7987 | 0.7652 | 0.7831 | 18,628 | 0.0030 |  | 0.38 |  |
AQMS | Aqua Metals Inc | 0.6100 | 0.5540 | 0.5971 | 506,893 | 0.0111 |  | 1.89 |  |
AQST | Aquestive Therapeutics Inc | 4.140 | 3.990 | 4.030 | 897,272 | 0.010 |  | 0.25 |  |
AQWA | GX Clean Water ETF | 18.90 | 18.72 | 18.89 | 2,065 | 0.01 |  | 0.07 |  |
ARAI | Arrive Ai Inc | 9.640 | 8.710 | 9.360 | 160,390 | 0.260 |  | 2.86 |  |
ARAY | Accuray Inc | 1.350 | 1.300 | 1.350 | 845,074 | 0.020 |  | 1.50 |  |
ARBB | Arb Iot Group Limited | 5.550 | 5.500 | 5.500 | 7,110 | 0.000 |  | 0.00 |  |
ARBE | Arbe Robotics Ltd | 1.550 | 1.430 | 1.530 | 2,413,348 | 0.020 |  | 1.32 |  |
ARBEW | Arbe Robotics Ltd WT | 0.2200 | 0.2100 | 0.2100 | 7,400 | -0.0117 |  | 5.28 |  |
ARBK | Argo Blockchain Plc ADR | 0.3095 | 0.2805 | 0.2945 | 3,697,116 | -0.0144 |  | 4.66 |  |
ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 3.610 | 2.850 | 3.110 | 34,880 | -0.350 |  | 10.12 |  |
ARCB | Arcbest Corp | 80.78 | 77.36 | 78.72 | 304,310 | -0.52 |  | 0.66 |  |
ARCC | Ares Capital Corp | 23.08 | 22.61 | 23.06 | 2,866,634 | 0.31 |  | 1.36 |  |
ARCT | Arcturus Therapeutics Ltd | 13.53 | 12.78 | 12.85 | 354,217 | -0.30 |  | 2.28 |  |
ARDX | Ardelyx Inc | 4.650 | 4.490 | 4.600 | 3,887,934 | 0.100 |  | 2.22 |  |
AREB | American Rebel Holdings | 1.400 | 1.280 | 1.390 | 449,606 | 0.060 |  | 4.51 |  |
AREBW | American Rebel Holdings Inc WT | 0.0294 | 0.0127 | 0.0246 | 133,085 | 0.0016 |  | 6.96 |  |
AREC | American Resources Corp | 1.480 | 1.260 | 1.320 | 3,671,804 | -0.080 |  | 5.71 |  |
ARGX | Argenx Se ADR | 578.3 | 558.3 | 577.9 | 464,675 | 22.0 |  | 3.95 |  |
ARHS | Arhaus Inc Cl A | 8.280 | 7.930 | 8.070 | 2,391,452 | -0.080 |  | 0.98 |  |
ARKO | Arko Corp | 4.400 | 4.260 | 4.310 | 308,150 | -0.050 |  | 1.15 |  |
ARKOW | Arko Corp WT | 0.0138 | 0.0100 | 0.0137 | 14,277 | 0.0019 |  | 16.10 |  |
ARKR | Ark Restaurants Corp | 8.750 | 8.690 | 8.690 | 4,440 | 0.030 |  | 0.35 |  |
ARLP | Alliance Resource Pt | 27.14 | 26.83 | 27.02 | 220,398 | 0.08 |  | 0.30 |  |
ARM | Arm Holdings Plc ADR | 155.0 | 148.2 | 153.9 | 7,431,934 | 6.8 |  | 4.62 |  |
ARMG | Leverage Shares 2X Long Arm Daily ETF | 14.20 | 13.08 | 14.00 | 186,449 | 1.18 |  | 9.22 |  |
AROW | Arrow Financial Corp | 27.42 | 26.37 | 26.98 | 33,194 | 0.28 |  | 1.05 |  |
ARQ | Arq Inc | 6.070 | 5.900 | 5.950 | 200,084 | -0.020 |  | 0.34 |  |
ARQQ | Arqit Quantum Inc | 43.42 | 37.73 | 43.31 | 1,660,689 | 5.37 |  | 14.15 |  |
ARQQW | Arqit Quantum Inc WT | 0.9100 | 0.8535 | 0.8900 | 44,052 | 0.0400 |  | 4.71 |  |
ARQT | Arcutis Biotherapeutics Inc | 15.89 | 15.00 | 15.43 | 1,770,075 | 0.03 |  | 0.19 |  |
ARRY | Array Technologies Inc | 7.500 | 6.930 | 7.040 | 8,252,150 | -0.380 |  | 5.12 |  |
ARTL | Artelo Biosciences Inc | 16.97 | 14.73 | 15.18 | 93,416 | -0.89 |  | 5.54 |  |
ARTNA | Artesian Res Corp A | 33.70 | 33.37 | 33.37 | 24,218 | -0.13 |  | 0.39 |  |
ARTV | Artiva Biotherapeutics Inc | 2.400 | 2.070 | 2.380 | 138,953 | 0.260 |  | 12.26 |  |
ARTW | Art S Way MFG Company | 2.490 | 2.360 | 2.450 | 45,473 | 0.090 |  | 3.81 |  |
ARVN | Arvinas Inc | 7.650 | 7.350 | 7.590 | 1,665,351 | 0.190 |  | 2.57 |  |
ARVR | FT Indxx Metaverse ETF | 47.11 | 47.11 | 47.11 | 5 | 0.32 |  | 0.68 |  |
ARWR | Arrowhead Pharma | 18.43 | 17.75 | 18.30 | 1,247,714 | 0.67 |  | 3.80 |  |
ASBP | Aspire Biopharma Holdings Inc | 0.3600 | 0.3200 | 0.3500 | 1,603,357 | 0.0288 |  | 9.06 |  |
ASBPW | Aspire Biopharma Holdings Inc WT | 0.0546 | 0.0500 | 0.0510 | 3,634 | -0.0021 |  | 3.95 |  |
ASET | Flexshares Real Assets Allocation Index | 32.44 | 32.30 | 32.42 | 1,140 | 0.14 |  | 0.44 |  |
ASLE | Aersale Corp | 5.790 | 5.670 | 5.760 | 314,970 | 0.070 |  | 1.23 |  |
ASMB | Assembly Biosciences | 19.00 | 18.40 | 18.96 | 17,344 | 0.32 |  | 1.72 |  |
ASMG | Leverage Shares 2X Long Asml Daily ETF | 14.13 | 12.94 | 13.88 | 3,672,381 | -2.81 |  | 16.84 |  |
ASML | Asml Holdings NY Reg ADR | 760.9 | 730.6 | 754.5 | 10,765,587 | -68.6 |  | 8.33 |  |
ASND | Ascendis Pharma ADR | 176.2 | 171.1 | 175.4 | 426,384 | 0.7 |  | 0.37 |  |
ASNS | Actelis Networks Inc | 0.5800 | 0.5200 | 0.5300 | 314,124 | -0.0376 |  | 6.62 |  |
ASO | Academy Sports and Outdoors Inc | 52.68 | 50.81 | 52.02 | 1,515,394 | 0.71 |  | 1.38 |  |
ASPC | A Spac III Acquisition Corp. Cl A | 10.27 | 10.27 | 10.27 | 1,734 | 0.02 |  | 0.20 |  |
ASPCR | A Spac III Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 502 | 0.0081 |  | 4.22 |  |
ASPCU | A Spac III Acquisition Corp | 10.32 | 10.22 | 10.22 | 1,200 | -0.14 |  | 1.35 |  |
ASPI | Asp Isotopes Inc | 8.340 | 7.630 | 8.170 | 5,701,124 | 0.280 |  | 3.55 |  |
ASPS | Altisource Portfolio | 14.25 | 13.07 | 13.96 | 35,551 | 0.56 |  | 4.18 |  |
ASPSW | Altisource Portfolio Solutions S.A. | 0.9000 | 0.7300 | 0.8600 | 22,074 | 0.0625 |  | 7.81 |  |
ASPSZ | Altisource Portfolio Solutions S.A. | 0.8900 | 0.7300 | 0.8600 | 12,154 | 0.0350 |  | 4.24 |  |
ASRT | Assertio Therapeutics Inc | 0.6900 | 0.6600 | 0.6800 | 330,335 | 0.0198 |  | 3.00 |  |
ASRV | Ameriserv Financial | 3.190 | 3.090 | 3.170 | 65,569 | 0.020 |  | 0.63 |  |
ASST | Asset Entities Inc Cl B | 6.240 | 5.400 | 5.940 | 2,442,116 | 0.100 |  | 1.71 |  |
ASTC | Astrotech Corp | 5.720 | 5.640 | 5.720 | 941 | -0.044 |  | 0.76 |  |
ASTE | Astec Inds Inc | 40.16 | 38.22 | 38.61 | 140,814 | -0.32 |  | 0.82 |  |
ASTH | Astrana Health Inc | 25.45 | 24.50 | 25.28 | 293,570 | 0.79 |  | 3.23 |  |
ASTI | Ascent Solar Technologies | 1.880 | 1.710 | 1.880 | 306,244 | 0.030 |  | 1.62 |  |
ASTL | Algoma Steel Group Inc | 7.030 | 6.590 | 6.960 | 1,269,654 | 0.330 |  | 4.98 |  |
ASTLW | Algoma Steel Group Inc WT | 0.4170 | 0.3401 | 0.4100 | 28,989 | -0.0067 |  | 1.61 |  |
ASTS | Ast Spacemobile Inc | 52.69 | 49.53 | 52.63 | 10,397,430 | 1.51 |  | 2.95 |  |
ASUR | Asure Software | 10.52 | 9.96 | 10.16 | 45,428 | -0.10 |  | 0.97 |  |
ASYS | Amtech Systems Inc | 4.730 | 4.520 | 4.520 | 11,802 | -0.080 |  | 1.74 |  |
ATAI | Atai Life Sciences N.V. | 2.710 | 2.590 | 2.700 | 2,232,823 | 0.050 |  | 1.89 |  |
ATAT | Atour Lifestyle Holdings ADR | 35.92 | 35.10 | 35.53 | 1,302,046 | -0.40 |  | 1.11 |  |
ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.33 | 25.32 | 25.32 | 4,961 | 0.01 |  | 0.03 |  |
ATEC | Alphatec Holdings | 10.92 | 10.46 | 10.63 | 1,698,762 | -0.08 |  | 0.75 |  |
ATER | Aterian Inc | 1.390 | 1.340 | 1.370 | 56,339 | 0.030 |  | 2.24 |  |
ATEX | Anterix Inc. | 23.80 | 22.80 | 23.11 | 227,367 | -0.47 |  | 1.99 |  |
ATGL | Alpha Technology Group Limited | 22.50 | 21.51 | 22.50 | 4,992 | -1.03 |  | 4.38 |  |
ATHA | Athira Pharma Inc | 0.4058 | 0.3650 | 0.3841 | 142,198 | -0.0122 |  | 3.08 |  |
ATHE | Alterity Therapeutics Ltd ADR | 4.760 | 4.330 | 4.640 | 40,925 | 0.175 |  | 3.92 |  |
ATHR | Aether Holdings Inc | 12.70 | 12.10 | 12.28 | 12,868 | 0.24 |  | 1.99 |  |
ATII | Archimedes Tech Spac Partners II Co. | 10.22 | 10.20 | 10.21 | 3,112 | 0.00 |  | 0.00 |  |
ATIIU | Archimedes Tech Spac Partners II Co. | 10.45 | 10.16 | 10.41 | 731 | 0.11 |  | 1.07 |  |
ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.3600 | 0.3600 | 0.3600 | 976 | 0.0000 |  | 0.00 |  |
ATLC | Atlanticus Holdings Corp | 54.09 | 52.37 | 52.60 | 32,460 | -1.21 |  | 2.25 |  |
ATLCL | Atlanticus Holdings Corp 6.125% | 24.35 | 24.17 | 24.18 | 4,676 | -0.11 |  | 0.45 |  |
ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.03 | 21.86 | 21.96 | 6,948 | 0.01 |  | 0.05 |  |
ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.02 | 24.96 | 24.96 | 24,982 | -0.03 |  | 0.12 |  |
ATLN | Atlantic International Corp | 2.210 | 1.980 | 2.010 | 22,825 | -0.110 |  | 5.19 |  |
ATLO | Ames Natl Corp | 18.16 | 17.75 | 18.05 | 14,959 | 0.05 |  | 0.28 |  |
ATLX | Atlas Lithium Corp | 4.020 | 3.800 | 3.900 | 167,890 | -0.070 |  | 1.76 |  |
ATMC | Alphatime Acquisition Corp | 12.27 | 12.27 | 12.27 | 415 | 0.42 |  | 3.52 |  |
ATMCR | Alphatime Acquisition Corp Right | 0.2400 | 0.2000 | 0.2000 | 63,253 | -0.0410 |  | 16.98 |  |
ATMCU | Alphatime Acquisition Corp | 11.99 | 11.99 | 11.99 | 198 | 0.28 |  | 2.39 |  |
ATMCW | Alphatime Acquisition Corp WT | 0.0444 | 0.0333 | 0.0400 | 13,411 | 0.0012 |  | 3.09 |  |
ATMV | Alphavest Acquisition Corp | 11.89 | 11.86 | 11.89 | 216 | 0.03 |  | 0.27 |  |
ATMVR | Alphavest Acquisition Corp Right | 0.3099 | 0.3045 | 0.3099 | 12,200 | 0.0099 |  | 3.30 |  |
ATNF | 180 Life Sciences Corp | 0.9100 | 0.8800 | 0.8800 | 73,242 | -0.0138 |  | 1.54 |  |
ATNFW | 180 Life Sciences Corp WT | 0.0075 | 0.0069 | 0.0075 | 16,026 | 0.0000 |  | 0.00 |  |
ATNI | Atn International | 17.91 | 17.39 | 17.61 | 78,255 | -0.21 |  | 1.18 |  |
ATOM | Atomera Inc | 4.770 | 4.470 | 4.730 | 300,459 | 0.200 |  | 4.42 |  |
ATOS | Atossa Therapeutics Inc | 0.9200 | 0.8600 | 0.8916 | 605,972 | -0.0232 |  | 2.54 |  |
ATPC | Agape Atp Corp | 1.400 | 1.340 | 1.350 | 8,332 | -0.020 |  | 1.46 |  |
ATRA | Atara Biotherap | 9.290 | 8.820 | 9.280 | 39,558 | 0.010 |  | 0.11 |  |
ATRC | Atricure Inc | 30.66 | 29.91 | 30.38 | 428,092 | -0.16 |  | 0.52 |  |
ATRO | Astronics Corp | 35.43 | 34.25 | 34.37 | 354,610 | -0.92 |  | 2.61 |  |
ATXG | Addentax Group Corp | 0.6743 | 0.6207 | 0.6597 | 777,426 | 0.0243 |  | 3.82 |  |
ATXS | Astri Therapeutics Inc | 6.430 | 6.270 | 6.330 | 120,244 | 0.020 |  | 0.32 |  |
ATYR | Atyr Pharma Inc | 5.930 | 5.650 | 5.840 | 3,709,005 | 0.210 |  | 3.73 |  |
AUBN | Auburn Natl Bncp | 26.45 | 25.50 | 25.50 | 3,297 | -0.49 |  | 1.89 |  |
AUDC | Audiocodes Ltd | 9.055 | 8.890 | 9.020 | 65,949 | 0.060 |  | 0.67 |  |
AUGO | | 24.80 | 23.50 | 24.25 | 1,912,220 | 0.00 |  | 0.00 |  |
AUID | Authid Inc | 4.220 | 3.800 | 3.880 | 35,243 | -0.110 |  | 2.76 |  |
AUMI | Themes Gold Miners ETF | 54.55 | 53.61 | 54.36 | 2,960 | -0.17 |  | 0.30 |  |
AUPH | Aurinia Pharm Ord | 9.190 | 8.840 | 8.850 | 1,230,923 | -0.140 |  | 1.56 |  |
AUR | Aurora Innovation Inc Cl A | 6.090 | 5.680 | 6.060 | 26,928,100 | 0.270 |  | 4.66 |  |
AURA | Aura Biosciences Inc | 7.010 | 6.530 | 6.950 | 193,357 | 0.390 |  | 5.95 |  |
AUROW | Aurora Innovation Inc WT | 0.9251 | 0.8300 | 0.9001 | 31,785 | 0.0063 |  | 0.70 |  |
AUTL | Autolus Therapeutics Plc ADR | 2.560 | 2.390 | 2.440 | 951,948 | -0.050 |  | 2.01 |  |
AUUD | Auddia Inc | 4.270 | 4.060 | 4.220 | 17,910 | 0.080 |  | 1.93 |  |
AUUDW | Auddia Inc WT | 0.0205 | 0.0205 | 0.0205 | 2,798 | 0.0000 |  | 0.00 |  |
AVAH | Aveanna Healthcare Holdings Inc | 4.150 | 3.890 | 3.990 | 482,446 | -0.050 |  | 1.24 |  |
AVAV | Aerovironment Inc | 269.4 | 260.0 | 268.9 | 1,455,561 | 5.0 |  | 1.91 |  |
AVBP | Arrivent Biopharma Inc | 22.08 | 21.58 | 21.90 | 206,226 | 0.28 |  | 1.30 |  |
AVDL | Avadel Pharmaceuticals Plc ADR | 10.67 | 10.32 | 10.65 | 1,644,580 | 0.27 |  | 2.60 |  |
AVDX | Avidxchange Holdings Inc | 9.850 | 9.830 | 9.840 | 1,363,709 | 0.000 |  | 0.00 |  |
AVGB | Avantis Credit ETF | 50.74 | 50.70 | 50.71 | 25,411 | 0.08 |  | 0.16 |  |
AVGG | Leverage 2X Long Avgo Daily ETF | 21.15 | 20.57 | 21.15 | 37,755 | -0.09 |  | 0.43 |  |
AVGO | Broadcom Ltd | 281.5 | 275.7 | 280.8 | 14,800,014 | -0.1 |  | 0.05 |  |
AVGU | | 26.00 | 25.12 | 25.95 | 4,652 | -0.08 |  | 0.31 |  |
AVGX | DeFiance Daily Target 2X Long Avgo ETF | 36.98 | 35.50 | 36.80 | 262,750 | 0.00 |  | 0.00 |  |
AVIR | Atea Pharmaceuticals Inc | 3.740 | 3.460 | 3.490 | 763,561 | -0.080 |  | 2.24 |  |
AVL | Avgo Bull 2X ETF Direxion | 40.22 | 38.61 | 40.06 | 200,319 | -0.02 |  | 0.05 |  |
AVNW | Aviat Networks Inc | 23.71 | 22.93 | 23.22 | 131,760 | -0.34 |  | 1.44 |  |
AVO | Mission Produce Inc | 12.00 | 11.80 | 11.94 | 290,816 | 0.09 |  | 0.76 |  |
AVPT | Avepoint Inc Cl A | 18.92 | 18.56 | 18.76 | 1,020,049 | 0.25 |  | 1.35 |  |
AVPTW | Avepoint Inc WT | 6.660 | 3.440 | 5.150 | 60,787 | -1.500 |  | 22.56 |  |
AVR | Anteris Technologies Global Corp | 3.000 | 2.850 | 2.960 | 233,563 | 0.060 |  | 2.07 |  |
AVS | Avgo Bear -1X ETF Direxion | 12.96 | 12.73 | 12.75 | 39,126 | -0.03 |  | 0.21 |  |
AVT | Avnet Inc | 55.27 | 54.50 | 54.98 | 490,480 | -0.08 |  | 0.15 |  |
AVTX | Avalo Therapeutics Inc | 4.950 | 4.820 | 4.850 | 26,400 | 0.050 |  | 1.04 |  |
AVUQ | Avantis U.S. Quality ETF | 54.83 | 54.83 | 54.83 | 82 | 0.05 |  | 0.09 |  |
AVXC | Avantis Emerging Markets Ex-China Equity | 57.07 | 56.61 | 57.06 | 15,348 | 0.24 |  | 0.42 |  |
AVXL | Anavex Lf SC | 11.30 | 10.73 | 11.26 | 1,170,202 | 0.39 |  | 3.59 |  |
AWRE | Aware Inc | 2.330 | 2.220 | 2.250 | 40,248 | -0.010 |  | 0.44 |  |
AXGN | Axogen Inc | 11.98 | 11.60 | 11.82 | 620,921 | 0.15 |  | 1.29 |  |
AXINU | Axiom Intelligence Acquisition Corp 1 | 10.11 | 10.10 | 10.10 | 4,149 | 0.01 |  | 0.07 |  |
AXON | Axon Enterprise Inc | 748.3 | 725.1 | 742.8 | 515,911 | -3.1 |  | 0.42 |  |
AXSM | Axsome Thera | 112.6 | 109.8 | 111.3 | 525,282 | 1.2 |  | 1.09 |  |
AXTI | Axt Inc | 2.420 | 2.220 | 2.390 | 320,243 | 0.030 |  | 1.27 |  |
AYRO | Ayro Inc | 6.340 | 5.870 | 6.100 | 51,676 | -0.055 |  | 0.89 |  |
AYTU | Aytu Biopharma Inc | 2.370 | 2.150 | 2.320 | 241,739 | 0.150 |  | 6.91 |  |
AZ | A2Z Cust2Mate Solutions Corp | 11.46 | 10.90 | 11.33 | 248,672 | 0.11 |  | 0.98 |  |
AZI | Autozi Internet Technology [Global] Ltd | 0.2500 | 0.2200 | 0.2400 | 3,817,466 | 0.0059 |  | 2.52 |  |
AZN | Astrazeneca Plc ADR | 70.68 | 69.85 | 70.08 | 3,542,291 | -0.24 |  | 0.34 |  |
AZTA | Azenta Inc | 32.45 | 31.43 | 32.08 | 598,260 | 0.17 |  | 0.53 |  |