Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACBArtius II Acquisition Inc Cl A10.1310.1310.135,0000.000.00 
AACBRArtius II Acquisition Inc Rights0.27000.21010.220023,000-0.025910.53 
AACBUArtius II Acquisition Inc Units10.3510.3510.35500-0.010.10 
AACGAta Creativity Global ADR0.84190.81010.83468,5000.01151.40 
AACIUArmada Acquisition Corp. II Units10.1210.1010.1193,3000.010.10 
AADRAdvisorshares Dorsey Wright ETF77.1877.0177.01800-1.121.43 
AALAmerican Airlines Gp10.6510.3010.3772,781,100-0.534.86 
AAMEAtlantic Amer Corp1.8401.7531.8307,500-0.0100.54 
AAOIApplied Optoelect16.7015.2915.474,967,000-1.458.57 
AAONAaon Inc73.7871.7772.991,011,500-1.161.56 
AAPBGraniteshares 2X Long Aapl Daily ETF19.3018.4618.59272,200-0.542.82 
AAPDAapl Bear -1X ETF Direxion18.4718.0618.402,159,9000.261.43 
AAPGAscentage Pharma Group Intl ADR31.9731.5131.512,800-0.511.59 
AAPLApple Inc200.4195.7196.551,447,300-2.81.38 
AAPUAapl Bull 2X ETF Direxion21.1220.1720.323,748,600-0.582.78 
AARDAardvark Therapeutics Inc12.5310.5110.7414,700-0.322.89 
AAVMAlpha Architect Global Factor Equity ETF26.3626.3626.36100-0.140.53 
AAXJAll Country Asia Ex Japan Ishares MSCI81.1180.4780.74738,900-1.281.56 
ABATAmerican Battery Technology Co.1.3701.3101.320660,100-0.0503.65 
ABCLAbcellera Biologics Inc3.2302.9803.2007,090,6000.0501.59 
ABCSAlpha Blue Capital US Small-Mid Cap28.2127.9127.952,200-0.411.44 
ABEOAbeona Therapeutics6.3406.1256.160373,800-0.0801.28 
ABIGArgent Large Cap ETF29.0628.7928.7910,000-0.481.62 
ABLAbacus Global Management Inc6.1405.5506.0602,137,5000.2203.77 
ABLLLAbacus Life Inc 9.875%24.9724.5924.6614,200-0.210.84 
ABLLWAbacus Life Inc WT1.1500.9201.150206,6000.0504.55 
ABLVAble View Global Inc Cl B1.1301.0501.1153,1000.0353.24 
ABLVWAble View Global Inc WT0.02000.01000.01005,3660.002316.08 
ABNBAirbnb Inc Cl A136.6134.7135.55,091,100-3.32.36 
ABOSAcumen Pharmaceuticals Inc1.1201.0601.070199,300-0.0706.14 
ABPAbpro Holdings Inc0.21990.20000.21502,051,400-0.01506.52 
ABPWWAbpro Holdings Inc WT0.02000.02000.020012,8870.00105.21 
ABSIAbsci Corp2.8302.7102.7802,238,400-0.0602.11 
ABTSAbits Group Inc4.6124.0004.26096,900-0.1703.84 
ABUSArbutus Biopharma Corp3.6003.4903.530515,400-0.0501.40 
ABVCAbvc Biopharma Inc1.8501.7401.770284,800-0.0804.32 
ABVEAbove Food Ingredients Inc1.1401.0501.100140,900-0.0605.17 
ABVEWAbove Food Ingredients Inc WT0.05580.04570.05393,4000.005210.68 
ABVXAbivax Sa ADR7.0256.5806.980496,800-0.0400.57 
ACADAcadia Pharmaceutica21.9621.3821.711,154,100-0.030.14 
ACBAurora Cannabis Inc6.0705.7805.850822,800-0.2403.94 
ACDCProfrac Holding Corp. Cl A9.4808.9509.150445,7000.0900.99 
ACETAdicet Bio Inc0.79100.73380.7503336,300-0.02963.80 
ACGLArch Capital Grp Ltd92.1890.7590.991,654,400-0.921.00 
ACGLNArch Capital Group Ltd16.7816.6216.7540,700-0.362.10 
ACGLOArch Capital Group Ltd ADR20.3120.0620.1429,200-0.422.04 
ACHCAcadia Healthcr Company22.2621.0521.231,739,800-0.904.07 
ACHVAchieve Life Sciences Inc3.3503.1703.250256,500-0.0702.11 
ACICAmerican Coastal Insurance Corp10.6910.3910.43188,600-0.222.07 
ACIUAC Immune S.A.2.0501.9051.950134,200-0.1205.80 
ACIWAci Worldwide Inc46.6144.9645.07645,600-1.813.86 
ACLSAxcelis Tech Inc67.5064.2665.07776,600-3.845.57 
ACLXArcellx Inc66.6764.9066.00514,500-0.510.77 
ACMRAcm Research Inc25.1024.2424.37840,200-1.365.29 
ACNBAcnb Corp41.8840.9141.1121,900-0.852.03 
ACNTAscent Industries Co.12.6812.4612.4653,900-0.292.27 
ACOGAlpha Cognition Inc9.8609.3009.35080,300-0.2502.60 
ACONAclarion Inc7.6007.1707.44018,4000.0300.40 
ACONWAclarion Inc WT0.03580.02140.035816,5000.003811.88 
ACRSAclaris Therapts1.5501.4701.470471,000-0.0603.92 
ACRVAcrivon Therapeutics Inc1.2701.1901.200308,000-0.0705.51 
ACTEnact Holdings Inc35.9835.3335.64444,2000.070.20 
ACTGAcacia Res-Acacia3.8703.6753.680170,800-0.1303.41 
ACTUActuate Therapeutics Inc9.0058.6008.65026,2000.0400.46 
ACWIACWI Ishares MSCI ETF126.3125.1125.43,165,800-1.51.15 
ACWXACWI Ex US Ishares MSCI ETF60.7460.2860.431,686,300-0.791.29 
ACXPAcurx Pharmaceuticals Inc0.33000.30400.3050383,000-0.02507.58 
ADAGAdagene Inc ADR1.9851.8801.9501,800-0.0100.51 
ADAPAdaptimmune Ther ADR0.26000.24000.2423566,000-0.00773.08 
ADBEAdobe Systems Inc399.9383.8391.710,629,600-22.05.32 
ADBGLeverage Shares 2X Long Adbe Daily ETF14.7913.7114.31334,900-1.9311.88 
ADDColor Star Tech Ltd0.89290.80690.8570132,3000.00650.76 
ADEAAdeia Inc13.7212.9913.02401,300-0.805.79 
ADGMAdagio Medical Holdings Inc1.1851.0901.09024,500-0.0907.63 
ADIAnalog Devices228.9224.4225.03,349,600-7.13.05 
ADILAdial Pharmaceuticals Inc0.43960.35000.35011,814,600-0.098421.94 
ADMAAdma Biologics21.5320.5220.812,765,800-0.793.66 
ADNAdvent Technologies Hldg Inc2.6252.3352.42031,900-0.2107.98 
ADNWWAdvent Technologies Hldg Inc WT0.00650.00620.006541,2000.00000.00 
ADPAutomatic Data Processing310.9305.7306.82,021,700-2.90.95 
ADPTAdaptive Biotechnologies Corp10.479.9010.32979,200-0.090.86 
ADSEAds-Tec Energy Plc11.5310.4211.0050,8000.434.07 
ADSEWAds-Tec Energy Plc WT1.7001.2901.56012,3000.0604.00 
ADSKAutodesk Inc296.7291.1292.21,129,700-6.42.15 
ADTNAdtran Holdings Inc7.6907.4207.500949,800-0.3204.09 
ADTXAditxt Inc1.4501.3701.38079,700-0.0704.83 
ADURAduro Clean Technologies Inc8.6008.0108.110155,200-0.6507.42 
ADUSAddus Homecare Corp113.8110.6112.8127,800-1.21.08 
ADVAdvantage Solutions Inc1.5551.4201.440694,900-0.1006.49 
ADVBAdvanced Biomed Inc0.97000.91510.959960,2000.00180.19 
ADVMAdverum Biotechnologies Inc2.6202.4112.460182,000-0.1305.02 
ADVWWAdvantage Solutions Inc WT0.01300.01290.01293000.00000.00 
ADXNAddex Therapeutics Ltd ADR8.3838.3108.3832,6000.2733.37 
AEHLAntelope Enterprise Hldg Ltd2.7302.4002.530224,4000.0000.00 
AEHRAehr Test Systems11.7011.0611.32859,600-0.605.03 
AEIAlset Inc0.88990.80200.806522,000-0.05356.22 
AEISAdvanced Energy125.9122.1122.8148,200-3.93.06 
AEMDAethlon Medical2.0001.7501.76067,400-0.21010.66 
AENTAlliance Entertainment Holding Corp3.3503.0953.1708,900-0.0501.55 
AENTWAlliance Entertainment Holding Corp WT0.16000.14100.160024,6000.00150.95 
AEPAmerican Electric Power Company103.7102.7102.92,389,500-0.10.12 
AERTAeries Technology Inc0.95000.78000.837654,4000.02753.39 
AERTWAeries Technology Inc WT0.02190.01210.0200123,100-0.00188.26 
AEVAAeva Technologies Inc24.2422.3923.061,576,400-0.612.58 
AEVAWAeva Technologies Inc WT0.34990.30510.326283,7000.01123.56 
AEYEAudioeye Inc11.9011.3311.3576,800-0.725.97 
AFBIAffinity Bancshares Inc18.2018.2018.20600-0.030.16 
AFCGAdvanced Flower Capital Inc5.4704.5454.5451,296,100-1.16520.40 
AFJKAimei Health Technology Ltd11.1511.1511.152,5870.020.13 
AFJKRAimei Health Technology Ltd Right0.27850.27000.27001,4000.00000.00 
AFMDAffimed N.V.0.23700.17210.181523,468,000-0.097534.95 
AFRIForafric Global Plc7.8007.7007.72013,400-0.0500.64 
AFRIWForafric Global Plc Warrants0.46000.36540.365413,500-0.074616.95 
AFRMAffirm Holdings Inc Cl A60.7658.5359.116,529,300-1.943.18 
AFSCAbrdn Focused U.S. Small Cap Active ETF27.7927.6227.64400-0.491.75 
AFYAAfya Ltd Cl A18.3017.6918.11377,8000.120.67 
AGAEAllied Gaming & Entertainment Inc3.5403.1063.11071,400-0.44012.39 
AGEMAbrdn Emerging Markets Dividend Active32.2332.0832.121,200-0.561.71 
AGENAgenus Inc4.8204.6504.700402,100-0.1202.49 
AGFYAgrify Corp26.0022.0026.0021,5001.335.39 
AGGAAstoria Dynamic Core US Fixed Income ETF25.0224.9824.992,800-0.050.20 
AGHAureus Greenway Holdings Inc0.67090.59120.5918158,000-0.068110.32 
AGIOAgios Pharmaceuticals34.8933.7534.30482,100-0.200.58 
AGIXKraneshares Artificial Intelligence &30.3829.9730.029,300-0.461.51 
AGMHAgm Group Holdings Inc Cl A2.8702.5202.520109,100-0.36012.50 
AGMIThemes Silver Miners ETF36.0836.0836.081000.531.49 
AGNCAgnc Investment Corp9.4109.2709.30023,757,900-0.1001.06 
AGNCLAgnc Investment Corp24.9924.8024.998,4000.100.40 
AGNCMAgnc Investment Corp Cum Pfd24.7524.6324.748,600-0.040.14 
AGNCNAgnc Investment Corp25.8225.6225.6516,000-0.110.43 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual25.5625.4625.5636,5000.030.12 
AGNCPAgnc Investment Corp25.1125.0125.0777,300-0.070.28 
AGNGGX Aging Population ETF32.1831.9731.971,300-0.431.33 
AGRIAgriforce Growing Systems Ltd1.2001.1201.12062,700-0.0705.88 
AGYSAgilysys Inc110.4107.4109.3209,600-1.71.53 
AGZDWisdomtree Int Rate US Agg Bond Fund22.3822.3122.3317,2000.000.00 
AHCOAdapthealth Corp Cl. A8.7958.5108.600881,500-0.1952.22 
AHGAkso Health Group ADR1.4121.3801.4121,9000.0322.33 
AIAAsia 50 Ishares ETF79.3678.6578.8522,500-1.581.96 
AIFEAifeex Nexus Acquisition Corporation10.1710.1710.172000.030.30 
AIFERAifeex Nexus Acquisition Corporation0.22000.20600.220045,8000.01999.95 
AIFEUAifeex Nexus Acquisition Corporation10.3310.3310.33102-0.090.86 
AIFFFirefly Neuroscience Inc3.1803.0003.020196,500-0.1404.43 
AIFUAifu Inc ADR3.1202.8503.06043,200-0.0501.61 
AIHSSenmiao Technology Ltd0.66360.36030.382117,756,300-0.647962.90 
AIMDAinos Inc0.55000.49390.5040183,000-0.04408.03 
AIMDWAinos Inc WT0.09820.09800.0980500-0.016014.04 
AIOTPowerfleet Inc4.6554.4104.4502,122,800-0.2906.12 
AIPArteris Inc8.3657.9207.940252,800-0.5306.26 
AIPIRex Ai Equity Premium Income ETF42.9342.5742.7294,300-0.230.54 
AIQGX Artificial Intelligence & Tech ETF41.9941.4441.60749,500-0.591.40 
AIRERealpha Tech Corp0.48800.40150.4190980,000-0.04098.89 
AIRGAirgain Inc4.1504.0104.10015,4000.0000.00 
AIRJAirjoule Technologies Corp4.4354.1104.20097,000-0.2806.25 
AIRJWMontana Technologies Corp WT0.61700.60000.60444,4000.00440.73 
AIRLThemes Airlines ETF29.7329.7329.73100-1.254.03 
AIRO39.0712.9024.0014,713,4000.000.00 
AIRRRba American Industrial Renaissance ETF78.3177.1677.60343,000-0.881.12 
AIRSAirsculpt Technologies Inc5.1904.4204.550939,500-0.70013.33 
AIRTAir T Inc20.0019.9820.003,0001.658.99 
AIRTPAir T Inc Funding Alpha Income Trust17.4517.0017.001,800-0.442.52 
AISPAirship Ai Holdings Inc4.8904.6504.700703,900-0.2104.28 
AISPWAirship Ai Holdings Inc WT1.6691.4701.53042,100-0.0905.56 
AIXIXiao-I Corporation ADR2.6702.3092.359151,200-0.1516.03 
AKAMAkamai Technologies78.3376.8677.031,859,000-1.481.89 
AKANAkanda Corp1.3301.2601.27023,700-0.0745.51 
AKBAAkebia Therapeutics3.7003.5103.5606,476,400-0.0902.47 
AKROAkero Therapeutics Inc55.8352.1955.622,224,6002.063.85 
AKTXAkari Therapeutics ADR1.2101.0801.19045,4000.0191.64 
AKYAAkoya Biosciences Inc1.2701.2201.23080,200-0.0302.38 
ALABAstera Labs Inc94.2089.2989.733,499,700-4.614.89 
ALARAlarum Technologies Ltd ADR11.0010.4410.46119,000-0.696.19 
ALBTAvalon Globocare3.1502.9503.15012,9000.1304.30 
ALCOAlico Inc31.6531.0431.2636,500-0.280.89 
ALCYAlchemy Investments Acquisition Corp 111.7211.4911.721,5480.242.09 
ALCYUAlchemy Investments Acquisition Corp 111.4111.4111.413000.000.00 
ALCYWAlchemy Investments Acquisition Corp 10.12990.11010.129925,1000.019918.09 
ALDFAldel Financial II Inc Cl A10.5210.4910.5169,5000.010.10 
ALDFUAldel Financial II Inc Units11.0010.5510.55600-0.454.09 
ALDFWAldel Financial II Inc Warrants0.50000.49000.50009,200-0.02504.76 
ALDXAldeyra Therapeu2.9452.7502.7801,184,100-0.1505.12 
ALECAlector Inc1.5901.4701.540408,800-0.0804.94 
ALFCenturion Acquisition Corp. Cl A10.5910.5610.5811,400-0.010.11 
ALFUUCenturion Acquisition Corp11.0011.0011.001,0000.312.90 
ALFUWCenturion Acquisition Corp WT0.32000.31550.315514,500-0.00451.41 
ALGMAllegro Microsystems Inc29.6328.4828.651,547,300-1.244.15 
ALGNAlign Technology181.8176.0177.9779,400-3.82.11 
ALGSAligos Therapeutics Inc8.3607.5937.710137,200-0.3203.99 
ALGTAllegiant Travel Com52.5050.0151.05653,500-2.644.92 
ALHCAlignment Healthcare Inc15.0414.7914.941,581,600-0.140.93 
ALILArgent Focused Small Cap ETF27.5127.2927.2940,200-0.592.11 
ALKSAlkermes Plc30.6229.5729.832,207,100-0.953.09 
ALKTAlkami Technology Inc28.0226.6126.681,115,600-1.766.19 
ALLOAllogene Therapeutics Inc1.4191.3251.3402,450,400-0.0604.29 
ALLRAllarity Therapeutics Inc0.84000.79000.8033444,000-0.03293.93 
ALLTAllot Communications8.4157.8608.140416,000-0.0500.61 
ALLWSPDR Bridgewater All Weather ETF25.9425.7125.77290,700-0.100.39 
ALMSAlumis Inc3.2693.1003.140637,900-0.0401.26 
ALMUAeluma Inc16.8810.2013.391,594,300-3.7721.95 
ALNTAllient Inc34.2133.0233.83130,400-0.451.31 
ALNYAlnylam Pharmaceuticals308.0301.0308.0571,8003.31.09 
ALOTAstronova Inc9.2308.9508.96012,600-0.3303.55 
ALRMAlarm.com57.3656.1456.64329,200-0.841.46 
ALRSAlerus Financial Corp21.5420.9020.9569,600-0.622.87 
ALTAltimmune Inc7.4056.7506.9204,336,400-0.2303.22 
ALTIAlti Global Inc3.9803.7523.920124,900-0.0100.25 
ALTOAlto Ingredients Inc1.2701.0501.170866,2000.0706.36 
ALTSAlt5 Sigma Corporation10.809.1910.26305,7000.697.16 
ALTYGX Superdividend Alternatives ETF11.5311.5111.513,200-0.040.30 
ALVOAlvotech9.7999.5209.740130,100-0.1001.02 
ALVOWAlvotech WT1.9001.8001.8702,700-0.0703.61 
ALXOAlx Oncology Holdings Inc0.56000.51000.5124250,000-0.02835.23 
ALZNAlzamend Neuro Inc3.4303.1703.240755,3000.0501.57 
AMALAmalgamated Financial Corp30.7430.0030.25165,500-0.732.36 
AMATApplied Materials173.6170.4170.65,297,100-4.42.52 
AMBAAmbarella Inc52.5750.5950.73750,200-2.454.61 
AMBRAmber International Holding Limited11.8811.1711.79160,8000.423.69 
AMCXAMC Networks Cl A6.5056.2306.240381,200-0.2654.07 
AMDAdv Micro Devices117.9115.1116.239,702,700-2.31.97 
AMDDDirexion Daily Amd Bear 1X Shares21.3320.8921.1912,6000.411.97 
AMDGLeverage Shares 2X Long Amd Daily ETF11.3710.8311.05162,400-0.453.91 
AMDLGraniteshares 2X Long Amd Daily ETF5.9905.6905.81041,328,100-0.2303.81 
AMDSGraniteshares 1X Short Amd Daily ETF14.5414.2614.43123,2000.261.83 
AMEDAmedisys Inc97.4497.0497.16120,300-0.070.07 
AMGNAmgen Inc299.5294.1295.22,191,200-2.10.70 
AMIDArgent Mid Cap ETF32.6032.2132.2512,100-0.531.62 
AMIXAutonomix Medical Inc1.3501.2301.300174,000-0.0705.11 
AMKRAmkor Technology20.2519.8219.891,570,300-0.502.45 
AMLXAmylyx Pharmaceuticals Inc5.5505.3255.520890,4000.0000.00 
AMODAlpha Modus Holdings Inc1.2671.1801.250237,5000.1008.70 
AMODWAlpha Modus Holdings Inc WT0.09000.08750.090012,7000.00505.88 
AMPGAmplitech Group2.1302.0102.020147,900-0.0602.88 
AMPGWAmplitech Group Inc WT0.45000.40140.4400900-0.049010.02 
AMPHAmphastar Pharma26.2725.7025.82402,500-0.622.34 
AMPLAmplitude Inc Cl A11.9811.3711.371,009,000-0.826.73 
AMRKA-Mark Precious Meta22.5021.0022.22357,7000.964.52 
AMRNAmarin Corp ADR13.8112.8013.25119,900-0.130.97 
AMRXAmneal Pharmaceuticals Inc7.9007.7207.7501,402,300-0.2102.64 
AMSCAmer Superconductor30.6528.1229.351,834,1000.120.41 
AMSFAmerisafe Inc44.9344.3744.45110,000-0.801.77 
AMSTAmesite Inc2.9202.7882.90027,6000.0100.35 
AMTXAemetis Inc2.0001.8601.930976,5000.0201.05 
AMUUDirexion Daily Amd Bull 2X Shares23.8022.6923.14153,700-0.963.98 
AMWDAmer Woodmark Corp57.8752.6752.91139,300-2.334.22 
AMZDAmzn Bear -1X ETF Direxion11.5111.2811.38238,3000.070.57 
AMZNAmazon.com Inc214.1209.6212.129,337,700-1.10.53 
AMZUAmzn Bull 2X ETF Direxion35.3933.9434.781,239,100-0.371.05 
AMZZGraniteshares 2X Long Amzn Daily ETF29.6028.3929.10149,400-0.200.68 
ANABAnaptysbio Inc23.7122.4623.32441,200-0.090.38 
ANDEAndersons Inc37.1034.7136.47343,3000.812.27 
ANEBAnebulo Pharmaceuticals Inc1.4501.2181.3908,8000.1209.45 
ANGHAnghami Inc0.50000.47000.475118,700-0.01693.43 
ANGHWAnghami Inc WT0.01240.00980.0104168,1000.00044.00 
ANGIAngi Inc15.8815.4015.44924,600-0.382.40 
ANGLVaneck Fallen Angel High Yield Bond ETF28.8328.7428.77679,100-0.100.35 
ANGOAngiodynamics Inc10.9510.4810.66674,000-0.232.11 
ANIKAnika Therapeutics11.2210.9010.9342,800-0.343.02 
ANIPANI Pharma Inc62.5861.1862.56150,6000.440.71 
ANIXAnixa Biosciences Inc3.5903.3003.340168,500-0.2607.22 
ANLAdlai Nortye Ltd American Depositary1.6861.6201.6292,1000.0291.81 
ANNAAleanna Inc Cl A10.4008.8808.8805,5000.0901.02 
ANNAWAleanna Inc WT0.30000.29000.299926,100-0.00642.09 
ANNXAnnexon Inc2.6802.4602.4901,053,700-0.2208.12 
ANSCAgriculture & Natural Solutions10.8010.7910.801,6000.020.19 
ANSCUAgriculture & Natural Solutions10.7810.7710.772000.020.19 
ANSCWAgriculture & Natural Solutions0.15260.15000.150110,100-0.00996.19 
ANSSAnsys Inc342.4337.5338.0428,300-5.51.60 
ANTAAntalpha Platform Holding Company12.4411.8912.2048,700-0.201.61 
ANTEAirnet Technology Inc ADR0.75000.70000.749081,7000.02894.01 
ANTXAn2 Therapeutics Inc1.1201.0701.07094,100-0.0605.31 
ANYSphere 3D Corp0.70500.62000.6711500,400-0.05187.17 
AOHYAngel Oak High Yield Opportunities ETF11.0511.0211.0224,000-0.010.09 
AOSLAlpha and Omega Semi24.2822.6522.69388,900-2.118.51 
AOTGAot Growth and Innovation ETF46.1145.9946.11600-0.921.96 
AOUTAmerican Outdoor Brands Inc11.8411.1811.2644,300-0.393.35 
APAApa Corp21.1020.1821.0113,081,8001.065.31 
APCXApptech Corp0.25750.20500.20581,697,500-0.051219.92 
APCXWApptech Payments Corp WT0.10990.09820.10991,4000.022425.60 
APDNApplied Dna Sciences Inc5.1524.6004.67542,600-0.3957.79 
APEDStkd 100% Mstr & 100% Coin ETF20.9720.9720.971000.211.03 
APEIAmerican Public Education27.7426.8427.63170,3000.371.36 
APGEApogee Therapeutics Inc44.6441.0144.481,255,0002.626.26 
APIAgora Inc Ads3.8103.6953.710232,700-0.1303.39 
APLDApplied Digital Corp12.5311.0911.1862,480,500-1.3310.63 
APLMApollomics Inc Cl A6.8906.0736.0733,900-0.84712.24 
APLMWApollomics Inc WT0.01750.01750.0175362,300-0.00042.23 
APLSApellis Pharmaceuticals Inc19.1518.5118.831,172,000-0.432.23 
APLTApplied Therapeutics Inc0.37060.35400.35401,105,900-0.01103.01 
APMAptorum Group Ltd Cl A1.1701.1101.15040,900-0.0302.54 
APOGApogee Entrpr Inc39.2238.4538.55163,600-1.172.95 
APPApplovin Corp Cl A381.0360.7364.54,351,700-16.14.23 
APPFAppfolio Cl A228.2222.5225.6401,200-1.50.64 
APPNAppian Corp Cl A30.2729.2429.46344,800-1.133.69 
APPSDigital Turbine4.9604.6404.6803,900,500-0.3006.02 
APPXTradr 2X Long App Daily ETF46.9541.9343.21126,600-3.978.41 
APREAprea Therapeutics Inc1.9631.8401.8408,700-0.0804.16 
APVOAptevo Therapeutics Inc4.7504.3004.390148,100-0.3908.16 
APWCAsia Pacific Wire & Cable1.7301.6141.72010,7000.0502.99 
APYXApyx Medical Corp1.8501.6441.75033,1000.0352.04 
AQBAquabounty Technologies Inc0.83500.79500.811078,900-0.02282.73 
AQMSAqua Metals Inc0.79000.76000.7790136,000-0.02102.63 
AQSTAquestive Therapeutics Inc3.5303.2203.4201,219,1000.1103.32 
AQWAGX Clean Water ETF18.6718.5618.562,000-0.201.06 
ARAIArrive Ai Inc9.9407.7507.750945,600-1.57016.85 
ARAYAccuray Inc1.2601.2101.220808,600-0.0302.40 
ARBBArb Iot Group Limited7.2506.3706.80010,000-0.4506.21 
ARBEArbe Robotics Ltd1.6101.5401.5401,273,800-0.0804.94 
ARBEWArbe Robotics Ltd WT0.25000.21210.235229,2000.00020.09 
ARBKArgo Blockchain Plc ADR0.40350.36300.3748296,700-0.00130.35 
ARBKLArgo Blockchain Plc 8.75% Senior Notes6.8506.8006.8504,3000.1702.54 
ARCBArcbest Corp69.4867.4468.10209,600-1.892.70 
ARCCAres Capital Corp21.7621.4821.535,054,800-0.753.37 
ARCTArcturus Therapeutics Ltd12.5912.0112.38433,100-0.262.06 
ARDXArdelyx Inc3.7903.5803.6006,006,200-0.1203.23 
AREBAmerican Rebel Holdings1.8001.7001.720312,700-0.1407.53 
AREBWAmerican Rebel Holdings Inc WT0.03750.03260.037418,4000.00288.09 
ARECAmerican Resources Corp0.91000.73110.87153,046,5000.091511.73 
ARGXArgenx Se ADR583.2575.4577.9297,400-8.91.51 
ARHSArhaus Inc Cl A8.8458.3108.4301,517,900-0.2703.10 
ARKOArko Corp4.4424.2004.210706,300-0.2706.03 
ARKOWArko Corp WT0.02860.02220.028624,2000.00176.32 
ARKRArk Restaurants Corp10.129.9810.121,5000.383.90 
ARLPAlliance Resource Pt26.0925.7125.99476,0000.240.93 
ARMArm Holdings Plc ADR138.5134.6135.63,307,700-3.12.21 
ARMGLeverage Shares 2X Long Arm Daily ETF11.6511.0011.16113,900-0.635.34 
AROWArrow Financial Corp25.7525.2025.3244,400-0.833.17 
ARQArq Inc5.2104.9454.980219,000-0.2504.78 
ARQQArqit Quantum Inc25.8223.5023.78754,800-2.9411.00 
ARQQWArqit Quantum Inc WT1.7601.6101.61028,700-0.0603.60 
ARQTArcutis Biotherapeutics Inc13.5512.7213.432,230,200-0.070.52 
ARRYArray Technologies Inc8.0657.1707.9606,151,7000.5307.13 
ARTLArtelo Biosciences Inc7.3486.2007.19539,6006.014509.33 
ARTNAArtesian Res Corp A34.5733.6133.6127,300-0.962.78 
ARTVArtiva Biotherapeutics Inc2.1401.9601.980176,600-0.0703.41 
ARTWArt S Way MFG Company1.9301.8201.9006,800-0.0402.06 
ARVNArvinas Inc7.5507.2257.3901,131,000-0.1802.38 
ARVRFT Indxx Metaverse ETF44.1444.1444.14100-0.861.90 
ARWRArrowhead Pharma16.1115.5415.741,219,100-0.482.96 
ASBPAspire Biopharma Holdings Inc0.37790.35000.3655611,700-0.01453.82 
ASBPWAspire Biopharma Holdings Inc WT0.03920.02800.0324103,0000.00134.18 
ASETFlexshares Real Assets Allocation Index32.6632.6132.66100-0.150.46 
ASLEAersale Corp6.1085.7805.940529,900-0.1602.62 
ASMBAssembly Biosciences17.3015.8416.8540,700-0.251.46 
ASMGLeverage Shares 2X Long Asml Daily ETF14.8814.4514.5636,800-0.885.70 
ASMLAsml Holdings NY Reg ADR772.9759.9761.01,742,800-25.23.21 
ASNDAscendis Pharma ADR173.8169.7170.8369,800-0.10.07 
ASNSActelis Networks Inc0.70000.65300.674849,500-0.01522.20 
ASOAcademy Sports and Outdoors Inc45.7043.2243.551,993,400-2.355.12 
ASPCA Spac III Acquisition Corp. Cl A10.2010.2010.2029,2000.000.00 
ASPCRA Spac III Acquisition Corp. Right0.17000.17000.17004,2000.00000.00 
ASPCUA Spac III Acquisition Corp10.3110.3110.315,0000.000.00 
ASPIAsp Isotopes Inc8.5108.0008.0703,346,400-0.2903.47 
ASPSAltisource Portfolio9.4908.2509.30058,9000.1601.75 
ASPSWAltisource Portfolio Solutions S.A.0.65000.55000.588942,1000.00791.36 
ASPSZAltisource Portfolio Solutions S.A.0.80000.67090.730028,400-0.07008.75 
ASRTAssertio Therapeutics Inc0.64500.61000.6319231,2000.01502.43 
ASRVAmeriserv Financial2.9102.7102.71036,100-0.1906.55 
ASSTAsset Entities Inc Cl B6.1005.6105.7901,379,700-0.4407.06 
ASTCAstrotech Corp5.7905.5505.6003,000-0.0701.23 
ASTEAstec Inds Inc40.8439.1940.0592,900-1.092.65 
ASTHAstrana Health Inc26.3025.5025.75212,700-0.602.28 
ASTIAscent Solar Technologies1.6701.5801.64071,000-0.0100.61 
ASTLAlgoma Steel Group Inc6.3605.9756.1501,035,400-0.0701.13 
ASTLWAlgoma Steel Group Inc WT0.49750.41000.49759,000-0.00050.10 
ASTSAst Spacemobile Inc41.1336.2038.3722,908,9001.453.93 
ASURAsure Software9.7509.3309.590100,200-0.1601.64 
ASYSAmtech Systems Inc4.3604.0504.05044,200-0.3107.11 
ATAIAtai Life Sciences N.V.2.1802.0602.1102,276,800-0.0703.21 
ATATAtour Lifestyle Holdings ADR33.0532.0132.301,150,200-0.150.46 
ATCOLAtlas Corp 7.125% Notes Due 202725.1825.1825.181000.000.02 
ATECAlphatec Holdings11.2110.9011.061,994,400-0.312.73 
ATERAterian Inc1.2901.2201.240146,000-0.0403.13 
ATEXAnterix Inc.27.5726.6326.95100,700-0.371.35 
ATGLAlpha Technology Group Limited25.8525.8525.854,8000.632.50 
ATHAAthira Pharma Inc0.32500.29500.3040138,500-0.00551.78 
ATHEAlterity Therapeutics Ltd ADR4.6254.3004.40022,700-0.1904.14 
ATHRAether Holdings Inc15.9013.4815.4229,1002.1015.77 
ATIIArchimedes Tech Spac Partners II Co.10.2110.2010.2111,2000.020.15 
ATIIUArchimedes Tech Spac Partners II Co.10.3910.3510.392,6000.030.29 
ATIIWArchimedes Tech Spac Partners II Co. WT0.41500.38000.389984,8000.00992.61 
ATLCAtlanticus Holdings Corp52.8250.7950.9466,700-2.955.47 
ATLCLAtlanticus Holdings Corp 6.125%24.4024.1524.364,9000.241.00 
ATLCPAtlanticus Holdings Corp 7.625% Series B22.2722.1522.177,000-0.030.14 
ATLCZAtlanticus Holdings Corporation 9.25%25.0625.0225.0323,100-0.030.12 
ATLNAtlantic International Corp2.7302.4202.44012,400-0.0502.01 
ATLOAmes Natl Corp17.8917.4017.8320,500-0.060.34 
ATLXAtlas Lithium Corp4.2304.0104.03093,100-0.2004.73 
ATMCAlphatime Acquisition Corp11.7111.7111.712000.010.09 
ATMCRAlphatime Acquisition Corp Right0.16610.14000.1400301,000-0.026015.66 
ATMCWAlphatime Acquisition Corp WT0.02850.02760.02851,2000.00000.00 
ATMVAlphavest Acquisition Corp11.7811.7111.784000.070.60 
ATMVRAlphavest Acquisition Corp Right0.29250.28500.29252000.00571.99 
ATMVUAlphavest Acquisition Corp11.8511.7511.852000.544.77 
ATNF180 Life Sciences Corp1.00000.97000.98506,100-0.01501.50 
ATNFW180 Life Sciences Corp WT0.00870.00760.008589,8000.00044.94 
ATNIAtn International16.1015.6615.7336,000-0.533.26 
ATOMAtomera Inc5.6405.2805.280469,400-0.5108.81 
ATOSAtossa Therapeutics Inc0.85000.81200.8305518,400-0.02953.43 
ATPCAgape Atp Corp1.6901.4901.670122,6000.1409.15 
ATRAAtara Biotherap8.8558.5008.82034,1000.1101.26 
ATRCAtricure Inc32.3031.4731.62387,600-0.712.20 
ATROAstronics Corp35.2433.3234.85781,100-0.962.68 
ATXGAddentax Group Corp0.68000.62000.6600611,300-0.06909.47 
ATXSAstri Therapeutics Inc5.9705.3705.720346,3000.1202.14 
ATYRAtyr Pharma Inc5.5005.1505.2002,114,000-0.2304.24 
AUBNAuburn Natl Bncp21.1721.1621.17400-1.135.07 
AUDCAudiocodes Ltd8.9908.8108.90044,100-0.1601.77 
AUIDAuthid Inc4.8304.1604.400184,000-0.3707.76 
AUMIThemes Gold Miners ETF59.8559.2459.335,2000.090.15 
AUPHAurinia Pharm Ord8.2058.0758.180942,400-0.0500.61 
AURAurora Innovation Inc Cl A5.7005.4505.46014,453,200-0.2304.04 
AURAAura Biosciences Inc6.6906.4006.420152,600-0.2503.75 
AUROWAurora Innovation Inc WT0.98190.90000.900038,900-0.07017.23 
AUTLAutolus Therapeutics Plc ADR2.1792.0502.1201,896,600-0.0301.40 
AUUDAuddia Inc5.2004.5004.51024,100-0.56011.05 
AUUDWAuddia Inc WT0.02310.02310.0231200-0.00207.97 
AVAHAveanna Healthcare Holdings Inc5.0764.9004.910437,900-0.1703.35 
AVAVAerovironment Inc199.0191.5195.1774,0005.02.62 
AVBPArrivent Biopharma Inc23.9322.9223.27441,300-0.361.52 
AVDLAvadel Pharmaceuticals Plc ADR9.5909.1709.5701,459,1000.2302.46 
AVDXAvidxchange Holdings Inc9.7809.7459.7507,066,600-0.0300.31 
AVGBAvantis Credit ETF50.7450.7450.74100-0.120.24 
AVGGLeverage 2X Long Avgo Daily ETF17.4716.7516.7524,700-1.106.16 
AVGOBroadcom Ltd254.0248.4248.719,028,400-7.42.88 
AVGXDeFiance Daily Target 2X Long Avgo ETF30.5629.2329.29840,000-1.825.85 
AVIRAtea Pharmaceuticals Inc3.2603.1503.160340,700-0.0501.56 
AVLAvgo Bull 2X ETF Direxion33.2231.8031.88481,800-1.935.71 
AVNWAviat Networks Inc22.8821.6822.02134,800-0.913.97 
AVOMission Produce Inc12.3811.9212.33724,8000.191.57 
AVPTAvepoint Inc Cl A18.9418.5118.59969,700-0.371.95 
AVPTWAvepoint Inc WT7.4207.0607.06019,100-0.4205.61 
AVRAnteris Technologies Global Corp5.0804.3604.380279,900-0.49010.06 
AVSAvgo Bear -1X ETF Direxion14.5014.2114.5041,9000.372.62 
AVTAvnet Inc51.2150.3250.49439,600-1.042.02 
AVTXAvalo Therapeutics Inc4.9504.6804.84044,200-0.0400.82 
AVUQAvantis U.S. Quality ETF52.1051.6751.671,200-0.651.25 
AVXCAvantis Emerging Markets Ex-China Equity55.2755.0055.0616,100-0.791.41 
AVXLAnavex Lf SC8.2207.9708.030442,000-0.1902.31 
AWREAware Inc1.8001.7251.76053,3000.0100.57 
AXGNAxogen Inc10.0009.6309.750560,200-0.2902.89 
AXONAxon Enterprise Inc786.8767.6780.6359,0005.40.70 
AXSMAxsome Thera106.0103.7104.1425,900-2.22.02 
AXTIAxt Inc2.3602.1402.160856,400-0.1908.09 
AYROAyro Inc0.43970.40100.411561,400-0.00852.02 
AYTUAytu Biopharma Inc1.9701.9101.95094,4000.0000.00 
AZA2Z Cust2Mate Solutions Corp9.5009.1029.130118,400-0.2602.77 
AZIAutozi Internet Technology [Global] Ltd0.40660.38330.4002480,600-0.01904.53 
AZNAstrazeneca Plc ADR74.9873.9174.423,131,500-0.580.77 
AZTAAzenta Inc31.1029.6930.60681,3000.190.62 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.215
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,407-2561.30
DJI42,198-7701.79
SP5005,977-681.13
DAX23,516-2551.07
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,893-1430.59
--%>