Code | Name | High | Low | Close | Volume | Change | |
AACB | Artius II Acquisition Inc Cl A | 10.13 | 10.13 | 10.13 | 5,000 | 0.00 |  | 0.00 |  |
AACBR | Artius II Acquisition Inc Rights | 0.2700 | 0.2101 | 0.2200 | 23,000 | -0.0259 |  | 10.53 |  |
AACBU | Artius II Acquisition Inc Units | 10.35 | 10.35 | 10.35 | 500 | -0.01 |  | 0.10 |  |
AACG | Ata Creativity Global ADR | 0.8419 | 0.8101 | 0.8346 | 8,500 | 0.0115 |  | 1.40 |  |
AACIU | Armada Acquisition Corp. II Units | 10.12 | 10.10 | 10.11 | 93,300 | 0.01 |  | 0.10 |  |
AADR | Advisorshares Dorsey Wright ETF | 77.18 | 77.01 | 77.01 | 800 | -1.12 |  | 1.43 |  |
AAL | American Airlines Gp | 10.65 | 10.30 | 10.37 | 72,781,100 | -0.53 |  | 4.86 |  |
AAME | Atlantic Amer Corp | 1.840 | 1.753 | 1.830 | 7,500 | -0.010 |  | 0.54 |  |
AAOI | Applied Optoelect | 16.70 | 15.29 | 15.47 | 4,967,000 | -1.45 |  | 8.57 |  |
AAON | Aaon Inc | 73.78 | 71.77 | 72.99 | 1,011,500 | -1.16 |  | 1.56 |  |
AAPB | Graniteshares 2X Long Aapl Daily ETF | 19.30 | 18.46 | 18.59 | 272,200 | -0.54 |  | 2.82 |  |
AAPD | Aapl Bear -1X ETF Direxion | 18.47 | 18.06 | 18.40 | 2,159,900 | 0.26 |  | 1.43 |  |
AAPG | Ascentage Pharma Group Intl ADR | 31.97 | 31.51 | 31.51 | 2,800 | -0.51 |  | 1.59 |  |
AAPL | Apple Inc | 200.4 | 195.7 | 196.5 | 51,447,300 | -2.8 |  | 1.38 |  |
AAPU | Aapl Bull 2X ETF Direxion | 21.12 | 20.17 | 20.32 | 3,748,600 | -0.58 |  | 2.78 |  |
AARD | Aardvark Therapeutics Inc | 12.53 | 10.51 | 10.74 | 14,700 | -0.32 |  | 2.89 |  |
AAVM | Alpha Architect Global Factor Equity ETF | 26.36 | 26.36 | 26.36 | 100 | -0.14 |  | 0.53 |  |
AAXJ | All Country Asia Ex Japan Ishares MSCI | 81.11 | 80.47 | 80.74 | 738,900 | -1.28 |  | 1.56 |  |
ABAT | American Battery Technology Co. | 1.370 | 1.310 | 1.320 | 660,100 | -0.050 |  | 3.65 |  |
ABCL | Abcellera Biologics Inc | 3.230 | 2.980 | 3.200 | 7,090,600 | 0.050 |  | 1.59 |  |
ABCS | Alpha Blue Capital US Small-Mid Cap | 28.21 | 27.91 | 27.95 | 2,200 | -0.41 |  | 1.44 |  |
ABEO | Abeona Therapeutics | 6.340 | 6.125 | 6.160 | 373,800 | -0.080 |  | 1.28 |  |
ABIG | Argent Large Cap ETF | 29.06 | 28.79 | 28.79 | 10,000 | -0.48 |  | 1.62 |  |
ABL | Abacus Global Management Inc | 6.140 | 5.550 | 6.060 | 2,137,500 | 0.220 |  | 3.77 |  |
ABLLL | Abacus Life Inc 9.875% | 24.97 | 24.59 | 24.66 | 14,200 | -0.21 |  | 0.84 |  |
ABLLW | Abacus Life Inc WT | 1.150 | 0.920 | 1.150 | 206,600 | 0.050 |  | 4.55 |  |
ABLV | Able View Global Inc Cl B | 1.130 | 1.050 | 1.115 | 3,100 | 0.035 |  | 3.24 |  |
ABLVW | Able View Global Inc WT | 0.0200 | 0.0100 | 0.0100 | 5,366 | 0.0023 |  | 16.08 |  |
ABNB | Airbnb Inc Cl A | 136.6 | 134.7 | 135.5 | 5,091,100 | -3.3 |  | 2.36 |  |
ABOS | Acumen Pharmaceuticals Inc | 1.120 | 1.060 | 1.070 | 199,300 | -0.070 |  | 6.14 |  |
ABP | Abpro Holdings Inc | 0.2199 | 0.2000 | 0.2150 | 2,051,400 | -0.0150 |  | 6.52 |  |
ABPWW | Abpro Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 12,887 | 0.0010 |  | 5.21 |  |
ABSI | Absci Corp | 2.830 | 2.710 | 2.780 | 2,238,400 | -0.060 |  | 2.11 |  |
ABTS | Abits Group Inc | 4.612 | 4.000 | 4.260 | 96,900 | -0.170 |  | 3.84 |  |
ABUS | Arbutus Biopharma Corp | 3.600 | 3.490 | 3.530 | 515,400 | -0.050 |  | 1.40 |  |
ABVC | Abvc Biopharma Inc | 1.850 | 1.740 | 1.770 | 284,800 | -0.080 |  | 4.32 |  |
ABVE | Above Food Ingredients Inc | 1.140 | 1.050 | 1.100 | 140,900 | -0.060 |  | 5.17 |  |
ABVEW | Above Food Ingredients Inc WT | 0.0558 | 0.0457 | 0.0539 | 3,400 | 0.0052 |  | 10.68 |  |
ABVX | Abivax Sa ADR | 7.025 | 6.580 | 6.980 | 496,800 | -0.040 |  | 0.57 |  |
ACAD | Acadia Pharmaceutica | 21.96 | 21.38 | 21.71 | 1,154,100 | -0.03 |  | 0.14 |  |
ACB | Aurora Cannabis Inc | 6.070 | 5.780 | 5.850 | 822,800 | -0.240 |  | 3.94 |  |
ACDC | Profrac Holding Corp. Cl A | 9.480 | 8.950 | 9.150 | 445,700 | 0.090 |  | 0.99 |  |
ACET | Adicet Bio Inc | 0.7910 | 0.7338 | 0.7503 | 336,300 | -0.0296 |  | 3.80 |  |
ACGL | Arch Capital Grp Ltd | 92.18 | 90.75 | 90.99 | 1,654,400 | -0.92 |  | 1.00 |  |
ACGLN | Arch Capital Group Ltd | 16.78 | 16.62 | 16.75 | 40,700 | -0.36 |  | 2.10 |  |
ACGLO | Arch Capital Group Ltd ADR | 20.31 | 20.06 | 20.14 | 29,200 | -0.42 |  | 2.04 |  |
ACHC | Acadia Healthcr Company | 22.26 | 21.05 | 21.23 | 1,739,800 | -0.90 |  | 4.07 |  |
ACHV | Achieve Life Sciences Inc | 3.350 | 3.170 | 3.250 | 256,500 | -0.070 |  | 2.11 |  |
ACIC | American Coastal Insurance Corp | 10.69 | 10.39 | 10.43 | 188,600 | -0.22 |  | 2.07 |  |
ACIU | AC Immune S.A. | 2.050 | 1.905 | 1.950 | 134,200 | -0.120 |  | 5.80 |  |
ACIW | Aci Worldwide Inc | 46.61 | 44.96 | 45.07 | 645,600 | -1.81 |  | 3.86 |  |
ACLS | Axcelis Tech Inc | 67.50 | 64.26 | 65.07 | 776,600 | -3.84 |  | 5.57 |  |
ACLX | Arcellx Inc | 66.67 | 64.90 | 66.00 | 514,500 | -0.51 |  | 0.77 |  |
ACMR | Acm Research Inc | 25.10 | 24.24 | 24.37 | 840,200 | -1.36 |  | 5.29 |  |
ACNB | Acnb Corp | 41.88 | 40.91 | 41.11 | 21,900 | -0.85 |  | 2.03 |  |
ACNT | Ascent Industries Co. | 12.68 | 12.46 | 12.46 | 53,900 | -0.29 |  | 2.27 |  |
ACOG | Alpha Cognition Inc | 9.860 | 9.300 | 9.350 | 80,300 | -0.250 |  | 2.60 |  |
ACON | Aclarion Inc | 7.600 | 7.170 | 7.440 | 18,400 | 0.030 |  | 0.40 |  |
ACONW | Aclarion Inc WT | 0.0358 | 0.0214 | 0.0358 | 16,500 | 0.0038 |  | 11.88 |  |
ACRS | Aclaris Therapts | 1.550 | 1.470 | 1.470 | 471,000 | -0.060 |  | 3.92 |  |
ACRV | Acrivon Therapeutics Inc | 1.270 | 1.190 | 1.200 | 308,000 | -0.070 |  | 5.51 |  |
ACT | Enact Holdings Inc | 35.98 | 35.33 | 35.64 | 444,200 | 0.07 |  | 0.20 |  |
ACTG | Acacia Res-Acacia | 3.870 | 3.675 | 3.680 | 170,800 | -0.130 |  | 3.41 |  |
ACTU | Actuate Therapeutics Inc | 9.005 | 8.600 | 8.650 | 26,200 | 0.040 |  | 0.46 |  |
ACWI | ACWI Ishares MSCI ETF | 126.3 | 125.1 | 125.4 | 3,165,800 | -1.5 |  | 1.15 |  |
ACWX | ACWI Ex US Ishares MSCI ETF | 60.74 | 60.28 | 60.43 | 1,686,300 | -0.79 |  | 1.29 |  |
ACXP | Acurx Pharmaceuticals Inc | 0.3300 | 0.3040 | 0.3050 | 383,000 | -0.0250 |  | 7.58 |  |
ADAG | Adagene Inc ADR | 1.985 | 1.880 | 1.950 | 1,800 | -0.010 |  | 0.51 |  |
ADAP | Adaptimmune Ther ADR | 0.2600 | 0.2400 | 0.2423 | 566,000 | -0.0077 |  | 3.08 |  |
ADBE | Adobe Systems Inc | 399.9 | 383.8 | 391.7 | 10,629,600 | -22.0 |  | 5.32 |  |
ADBG | Leverage Shares 2X Long Adbe Daily ETF | 14.79 | 13.71 | 14.31 | 334,900 | -1.93 |  | 11.88 |  |
ADD | Color Star Tech Ltd | 0.8929 | 0.8069 | 0.8570 | 132,300 | 0.0065 |  | 0.76 |  |
ADEA | Adeia Inc | 13.72 | 12.99 | 13.02 | 401,300 | -0.80 |  | 5.79 |  |
ADGM | Adagio Medical Holdings Inc | 1.185 | 1.090 | 1.090 | 24,500 | -0.090 |  | 7.63 |  |
ADI | Analog Devices | 228.9 | 224.4 | 225.0 | 3,349,600 | -7.1 |  | 3.05 |  |
ADIL | Adial Pharmaceuticals Inc | 0.4396 | 0.3500 | 0.3501 | 1,814,600 | -0.0984 |  | 21.94 |  |
ADMA | Adma Biologics | 21.53 | 20.52 | 20.81 | 2,765,800 | -0.79 |  | 3.66 |  |
ADN | Advent Technologies Hldg Inc | 2.625 | 2.335 | 2.420 | 31,900 | -0.210 |  | 7.98 |  |
ADNWW | Advent Technologies Hldg Inc WT | 0.0065 | 0.0062 | 0.0065 | 41,200 | 0.0000 |  | 0.00 |  |
ADP | Automatic Data Processing | 310.9 | 305.7 | 306.8 | 2,021,700 | -2.9 |  | 0.95 |  |
ADPT | Adaptive Biotechnologies Corp | 10.47 | 9.90 | 10.32 | 979,200 | -0.09 |  | 0.86 |  |
ADSE | Ads-Tec Energy Plc | 11.53 | 10.42 | 11.00 | 50,800 | 0.43 |  | 4.07 |  |
ADSEW | Ads-Tec Energy Plc WT | 1.700 | 1.290 | 1.560 | 12,300 | 0.060 |  | 4.00 |  |
ADSK | Autodesk Inc | 296.7 | 291.1 | 292.2 | 1,129,700 | -6.4 |  | 2.15 |  |
ADTN | Adtran Holdings Inc | 7.690 | 7.420 | 7.500 | 949,800 | -0.320 |  | 4.09 |  |
ADTX | Aditxt Inc | 1.450 | 1.370 | 1.380 | 79,700 | -0.070 |  | 4.83 |  |
ADUR | Aduro Clean Technologies Inc | 8.600 | 8.010 | 8.110 | 155,200 | -0.650 |  | 7.42 |  |
ADUS | Addus Homecare Corp | 113.8 | 110.6 | 112.8 | 127,800 | -1.2 |  | 1.08 |  |
ADV | Advantage Solutions Inc | 1.555 | 1.420 | 1.440 | 694,900 | -0.100 |  | 6.49 |  |
ADVB | Advanced Biomed Inc | 0.9700 | 0.9151 | 0.9599 | 60,200 | 0.0018 |  | 0.19 |  |
ADVM | Adverum Biotechnologies Inc | 2.620 | 2.411 | 2.460 | 182,000 | -0.130 |  | 5.02 |  |
ADVWW | Advantage Solutions Inc WT | 0.0130 | 0.0129 | 0.0129 | 300 | 0.0000 |  | 0.00 |  |
ADXN | Addex Therapeutics Ltd ADR | 8.383 | 8.310 | 8.383 | 2,600 | 0.273 |  | 3.37 |  |
AEHL | Antelope Enterprise Hldg Ltd | 2.730 | 2.400 | 2.530 | 224,400 | 0.000 |  | 0.00 |  |
AEHR | Aehr Test Systems | 11.70 | 11.06 | 11.32 | 859,600 | -0.60 |  | 5.03 |  |
AEI | Alset Inc | 0.8899 | 0.8020 | 0.8065 | 22,000 | -0.0535 |  | 6.22 |  |
AEIS | Advanced Energy | 125.9 | 122.1 | 122.8 | 148,200 | -3.9 |  | 3.06 |  |
AEMD | Aethlon Medical | 2.000 | 1.750 | 1.760 | 67,400 | -0.210 |  | 10.66 |  |
AENT | Alliance Entertainment Holding Corp | 3.350 | 3.095 | 3.170 | 8,900 | -0.050 |  | 1.55 |  |
AENTW | Alliance Entertainment Holding Corp WT | 0.1600 | 0.1410 | 0.1600 | 24,600 | 0.0015 |  | 0.95 |  |
AEP | American Electric Power Company | 103.7 | 102.7 | 102.9 | 2,389,500 | -0.1 |  | 0.12 |  |
AERT | Aeries Technology Inc | 0.9500 | 0.7800 | 0.8376 | 54,400 | 0.0275 |  | 3.39 |  |
AERTW | Aeries Technology Inc WT | 0.0219 | 0.0121 | 0.0200 | 123,100 | -0.0018 |  | 8.26 |  |
AEVA | Aeva Technologies Inc | 24.24 | 22.39 | 23.06 | 1,576,400 | -0.61 |  | 2.58 |  |
AEVAW | Aeva Technologies Inc WT | 0.3499 | 0.3051 | 0.3262 | 83,700 | 0.0112 |  | 3.56 |  |
AEYE | Audioeye Inc | 11.90 | 11.33 | 11.35 | 76,800 | -0.72 |  | 5.97 |  |
AFBI | Affinity Bancshares Inc | 18.20 | 18.20 | 18.20 | 600 | -0.03 |  | 0.16 |  |
AFCG | Advanced Flower Capital Inc | 5.470 | 4.545 | 4.545 | 1,296,100 | -1.165 |  | 20.40 |  |
AFJK | Aimei Health Technology Ltd | 11.15 | 11.15 | 11.15 | 2,587 | 0.02 |  | 0.13 |  |
AFJKR | Aimei Health Technology Ltd Right | 0.2785 | 0.2700 | 0.2700 | 1,400 | 0.0000 |  | 0.00 |  |
AFMD | Affimed N.V. | 0.2370 | 0.1721 | 0.1815 | 23,468,000 | -0.0975 |  | 34.95 |  |
AFRI | Forafric Global Plc | 7.800 | 7.700 | 7.720 | 13,400 | -0.050 |  | 0.64 |  |
AFRIW | Forafric Global Plc Warrants | 0.4600 | 0.3654 | 0.3654 | 13,500 | -0.0746 |  | 16.95 |  |
AFRM | Affirm Holdings Inc Cl A | 60.76 | 58.53 | 59.11 | 6,529,300 | -1.94 |  | 3.18 |  |
AFSC | Abrdn Focused U.S. Small Cap Active ETF | 27.79 | 27.62 | 27.64 | 400 | -0.49 |  | 1.75 |  |
AFYA | Afya Ltd Cl A | 18.30 | 17.69 | 18.11 | 377,800 | 0.12 |  | 0.67 |  |
AGAE | Allied Gaming & Entertainment Inc | 3.540 | 3.106 | 3.110 | 71,400 | -0.440 |  | 12.39 |  |
AGEM | Abrdn Emerging Markets Dividend Active | 32.23 | 32.08 | 32.12 | 1,200 | -0.56 |  | 1.71 |  |
AGEN | Agenus Inc | 4.820 | 4.650 | 4.700 | 402,100 | -0.120 |  | 2.49 |  |
AGFY | Agrify Corp | 26.00 | 22.00 | 26.00 | 21,500 | 1.33 |  | 5.39 |  |
AGGA | Astoria Dynamic Core US Fixed Income ETF | 25.02 | 24.98 | 24.99 | 2,800 | -0.05 |  | 0.20 |  |
AGH | Aureus Greenway Holdings Inc | 0.6709 | 0.5912 | 0.5918 | 158,000 | -0.0681 |  | 10.32 |  |
AGIO | Agios Pharmaceuticals | 34.89 | 33.75 | 34.30 | 482,100 | -0.20 |  | 0.58 |  |
AGIX | Kraneshares Artificial Intelligence & | 30.38 | 29.97 | 30.02 | 9,300 | -0.46 |  | 1.51 |  |
AGMH | Agm Group Holdings Inc Cl A | 2.870 | 2.520 | 2.520 | 109,100 | -0.360 |  | 12.50 |  |
AGMI | Themes Silver Miners ETF | 36.08 | 36.08 | 36.08 | 100 | 0.53 |  | 1.49 |  |
AGNC | Agnc Investment Corp | 9.410 | 9.270 | 9.300 | 23,757,900 | -0.100 |  | 1.06 |  |
AGNCL | Agnc Investment Corp | 24.99 | 24.80 | 24.99 | 8,400 | 0.10 |  | 0.40 |  |
AGNCM | Agnc Investment Corp Cum Pfd | 24.75 | 24.63 | 24.74 | 8,600 | -0.04 |  | 0.14 |  |
AGNCN | Agnc Investment Corp | 25.82 | 25.62 | 25.65 | 16,000 | -0.11 |  | 0.43 |  |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.56 | 25.46 | 25.56 | 36,500 | 0.03 |  | 0.12 |  |
AGNCP | Agnc Investment Corp | 25.11 | 25.01 | 25.07 | 77,300 | -0.07 |  | 0.28 |  |
AGNG | GX Aging Population ETF | 32.18 | 31.97 | 31.97 | 1,300 | -0.43 |  | 1.33 |  |
AGRI | Agriforce Growing Systems Ltd | 1.200 | 1.120 | 1.120 | 62,700 | -0.070 |  | 5.88 |  |
AGYS | Agilysys Inc | 110.4 | 107.4 | 109.3 | 209,600 | -1.7 |  | 1.53 |  |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | 22.38 | 22.31 | 22.33 | 17,200 | 0.00 |  | 0.00 |  |
AHCO | Adapthealth Corp Cl. A | 8.795 | 8.510 | 8.600 | 881,500 | -0.195 |  | 2.22 |  |
AHG | Akso Health Group ADR | 1.412 | 1.380 | 1.412 | 1,900 | 0.032 |  | 2.33 |  |
AIA | Asia 50 Ishares ETF | 79.36 | 78.65 | 78.85 | 22,500 | -1.58 |  | 1.96 |  |
AIFE | Aifeex Nexus Acquisition Corporation | 10.17 | 10.17 | 10.17 | 200 | 0.03 |  | 0.30 |  |
AIFER | Aifeex Nexus Acquisition Corporation | 0.2200 | 0.2060 | 0.2200 | 45,800 | 0.0199 |  | 9.95 |  |
AIFEU | Aifeex Nexus Acquisition Corporation | 10.33 | 10.33 | 10.33 | 102 | -0.09 |  | 0.86 |  |
AIFF | Firefly Neuroscience Inc | 3.180 | 3.000 | 3.020 | 196,500 | -0.140 |  | 4.43 |  |
AIFU | Aifu Inc ADR | 3.120 | 2.850 | 3.060 | 43,200 | -0.050 |  | 1.61 |  |
AIHS | Senmiao Technology Ltd | 0.6636 | 0.3603 | 0.3821 | 17,756,300 | -0.6479 |  | 62.90 |  |
AIMD | Ainos Inc | 0.5500 | 0.4939 | 0.5040 | 183,000 | -0.0440 |  | 8.03 |  |
AIMDW | Ainos Inc WT | 0.0982 | 0.0980 | 0.0980 | 500 | -0.0160 |  | 14.04 |  |
AIOT | Powerfleet Inc | 4.655 | 4.410 | 4.450 | 2,122,800 | -0.290 |  | 6.12 |  |
AIP | Arteris Inc | 8.365 | 7.920 | 7.940 | 252,800 | -0.530 |  | 6.26 |  |
AIPI | Rex Ai Equity Premium Income ETF | 42.93 | 42.57 | 42.72 | 94,300 | -0.23 |  | 0.54 |  |
AIQ | GX Artificial Intelligence & Tech ETF | 41.99 | 41.44 | 41.60 | 749,500 | -0.59 |  | 1.40 |  |
AIRE | Realpha Tech Corp | 0.4880 | 0.4015 | 0.4190 | 980,000 | -0.0409 |  | 8.89 |  |
AIRG | Airgain Inc | 4.150 | 4.010 | 4.100 | 15,400 | 0.000 |  | 0.00 |  |
AIRJ | Airjoule Technologies Corp | 4.435 | 4.110 | 4.200 | 97,000 | -0.280 |  | 6.25 |  |
AIRJW | Montana Technologies Corp WT | 0.6170 | 0.6000 | 0.6044 | 4,400 | 0.0044 |  | 0.73 |  |
AIRL | Themes Airlines ETF | 29.73 | 29.73 | 29.73 | 100 | -1.25 |  | 4.03 |  |
AIRO | | 39.07 | 12.90 | 24.00 | 14,713,400 | 0.00 |  | 0.00 |  |
AIRR | Rba American Industrial Renaissance ETF | 78.31 | 77.16 | 77.60 | 343,000 | -0.88 |  | 1.12 |  |
AIRS | Airsculpt Technologies Inc | 5.190 | 4.420 | 4.550 | 939,500 | -0.700 |  | 13.33 |  |
AIRT | Air T Inc | 20.00 | 19.98 | 20.00 | 3,000 | 1.65 |  | 8.99 |  |
AIRTP | Air T Inc Funding Alpha Income Trust | 17.45 | 17.00 | 17.00 | 1,800 | -0.44 |  | 2.52 |  |
AISP | Airship Ai Holdings Inc | 4.890 | 4.650 | 4.700 | 703,900 | -0.210 |  | 4.28 |  |
AISPW | Airship Ai Holdings Inc WT | 1.669 | 1.470 | 1.530 | 42,100 | -0.090 |  | 5.56 |  |
AIXI | Xiao-I Corporation ADR | 2.670 | 2.309 | 2.359 | 151,200 | -0.151 |  | 6.03 |  |
AKAM | Akamai Technologies | 78.33 | 76.86 | 77.03 | 1,859,000 | -1.48 |  | 1.89 |  |
AKAN | Akanda Corp | 1.330 | 1.260 | 1.270 | 23,700 | -0.074 |  | 5.51 |  |
AKBA | Akebia Therapeutics | 3.700 | 3.510 | 3.560 | 6,476,400 | -0.090 |  | 2.47 |  |
AKRO | Akero Therapeutics Inc | 55.83 | 52.19 | 55.62 | 2,224,600 | 2.06 |  | 3.85 |  |
AKTX | Akari Therapeutics ADR | 1.210 | 1.080 | 1.190 | 45,400 | 0.019 |  | 1.64 |  |
AKYA | Akoya Biosciences Inc | 1.270 | 1.220 | 1.230 | 80,200 | -0.030 |  | 2.38 |  |
ALAB | Astera Labs Inc | 94.20 | 89.29 | 89.73 | 3,499,700 | -4.61 |  | 4.89 |  |
ALAR | Alarum Technologies Ltd ADR | 11.00 | 10.44 | 10.46 | 119,000 | -0.69 |  | 6.19 |  |
ALBT | Avalon Globocare | 3.150 | 2.950 | 3.150 | 12,900 | 0.130 |  | 4.30 |  |
ALCO | Alico Inc | 31.65 | 31.04 | 31.26 | 36,500 | -0.28 |  | 0.89 |  |
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 | 300 | 0.00 |  | 0.00 |  |
ALCYW | Alchemy Investments Acquisition Corp 1 | 0.1299 | 0.1101 | 0.1299 | 25,100 | 0.0199 |  | 18.09 |  |
ALDF | Aldel Financial II Inc Cl A | 10.52 | 10.49 | 10.51 | 69,500 | 0.01 |  | 0.10 |  |
ALDFU | Aldel Financial II Inc Units | 11.00 | 10.55 | 10.55 | 600 | -0.45 |  | 4.09 |  |
ALDFW | Aldel Financial II Inc Warrants | 0.5000 | 0.4900 | 0.5000 | 9,200 | -0.0250 |  | 4.76 |  |
ALDX | Aldeyra Therapeu | 2.945 | 2.750 | 2.780 | 1,184,100 | -0.150 |  | 5.12 |  |
ALEC | Alector Inc | 1.590 | 1.470 | 1.540 | 408,800 | -0.080 |  | 4.94 |  |
ALF | Centurion Acquisition Corp. Cl A | 10.59 | 10.56 | 10.58 | 11,400 | -0.01 |  | 0.11 |  |
ALFUU | Centurion Acquisition Corp | 11.00 | 11.00 | 11.00 | 1,000 | 0.31 |  | 2.90 |  |
ALFUW | Centurion Acquisition Corp WT | 0.3200 | 0.3155 | 0.3155 | 14,500 | -0.0045 |  | 1.41 |  |
ALGM | Allegro Microsystems Inc | 29.63 | 28.48 | 28.65 | 1,547,300 | -1.24 |  | 4.15 |  |
ALGN | Align Technology | 181.8 | 176.0 | 177.9 | 779,400 | -3.8 |  | 2.11 |  |
ALGS | Aligos Therapeutics Inc | 8.360 | 7.593 | 7.710 | 137,200 | -0.320 |  | 3.99 |  |
ALGT | Allegiant Travel Com | 52.50 | 50.01 | 51.05 | 653,500 | -2.64 |  | 4.92 |  |
ALHC | Alignment Healthcare Inc | 15.04 | 14.79 | 14.94 | 1,581,600 | -0.14 |  | 0.93 |  |
ALIL | Argent Focused Small Cap ETF | 27.51 | 27.29 | 27.29 | 40,200 | -0.59 |  | 2.11 |  |
ALKS | Alkermes Plc | 30.62 | 29.57 | 29.83 | 2,207,100 | -0.95 |  | 3.09 |  |
ALKT | Alkami Technology Inc | 28.02 | 26.61 | 26.68 | 1,115,600 | -1.76 |  | 6.19 |  |
ALLO | Allogene Therapeutics Inc | 1.419 | 1.325 | 1.340 | 2,450,400 | -0.060 |  | 4.29 |  |
ALLR | Allarity Therapeutics Inc | 0.8400 | 0.7900 | 0.8033 | 444,000 | -0.0329 |  | 3.93 |  |
ALLT | Allot Communications | 8.415 | 7.860 | 8.140 | 416,000 | -0.050 |  | 0.61 |  |
ALLW | SPDR Bridgewater All Weather ETF | 25.94 | 25.71 | 25.77 | 290,700 | -0.10 |  | 0.39 |  |
ALMS | Alumis Inc | 3.269 | 3.100 | 3.140 | 637,900 | -0.040 |  | 1.26 |  |
ALMU | Aeluma Inc | 16.88 | 10.20 | 13.39 | 1,594,300 | -3.77 |  | 21.95 |  |
ALNT | Allient Inc | 34.21 | 33.02 | 33.83 | 130,400 | -0.45 |  | 1.31 |  |
ALNY | Alnylam Pharmaceuticals | 308.0 | 301.0 | 308.0 | 571,800 | 3.3 |  | 1.09 |  |
ALOT | Astronova Inc | 9.230 | 8.950 | 8.960 | 12,600 | -0.330 |  | 3.55 |  |
ALRM | Alarm.com | 57.36 | 56.14 | 56.64 | 329,200 | -0.84 |  | 1.46 |  |
ALRS | Alerus Financial Corp | 21.54 | 20.90 | 20.95 | 69,600 | -0.62 |  | 2.87 |  |
ALT | Altimmune Inc | 7.405 | 6.750 | 6.920 | 4,336,400 | -0.230 |  | 3.22 |  |
ALTI | Alti Global Inc | 3.980 | 3.752 | 3.920 | 124,900 | -0.010 |  | 0.25 |  |
ALTO | Alto Ingredients Inc | 1.270 | 1.050 | 1.170 | 866,200 | 0.070 |  | 6.36 |  |
ALTS | Alt5 Sigma Corporation | 10.80 | 9.19 | 10.26 | 305,700 | 0.69 |  | 7.16 |  |
ALTY | GX Superdividend Alternatives ETF | 11.53 | 11.51 | 11.51 | 3,200 | -0.04 |  | 0.30 |  |
ALVO | Alvotech | 9.799 | 9.520 | 9.740 | 130,100 | -0.100 |  | 1.02 |  |
ALVOW | Alvotech WT | 1.900 | 1.800 | 1.870 | 2,700 | -0.070 |  | 3.61 |  |
ALXO | Alx Oncology Holdings Inc | 0.5600 | 0.5100 | 0.5124 | 250,000 | -0.0283 |  | 5.23 |  |
ALZN | Alzamend Neuro Inc | 3.430 | 3.170 | 3.240 | 755,300 | 0.050 |  | 1.57 |  |
AMAL | Amalgamated Financial Corp | 30.74 | 30.00 | 30.25 | 165,500 | -0.73 |  | 2.36 |  |
AMAT | Applied Materials | 173.6 | 170.4 | 170.6 | 5,297,100 | -4.4 |  | 2.52 |  |
AMBA | Ambarella Inc | 52.57 | 50.59 | 50.73 | 750,200 | -2.45 |  | 4.61 |  |
AMBR | Amber International Holding Limited | 11.88 | 11.17 | 11.79 | 160,800 | 0.42 |  | 3.69 |  |
AMCX | AMC Networks Cl A | 6.505 | 6.230 | 6.240 | 381,200 | -0.265 |  | 4.07 |  |
AMD | Adv Micro Devices | 117.9 | 115.1 | 116.2 | 39,702,700 | -2.3 |  | 1.97 |  |
AMDD | Direxion Daily Amd Bear 1X Shares | 21.33 | 20.89 | 21.19 | 12,600 | 0.41 |  | 1.97 |  |
AMDG | Leverage Shares 2X Long Amd Daily ETF | 11.37 | 10.83 | 11.05 | 162,400 | -0.45 |  | 3.91 |  |
AMDL | Graniteshares 2X Long Amd Daily ETF | 5.990 | 5.690 | 5.810 | 41,328,100 | -0.230 |  | 3.81 |  |
AMDS | Graniteshares 1X Short Amd Daily ETF | 14.54 | 14.26 | 14.43 | 123,200 | 0.26 |  | 1.83 |  |
AMED | Amedisys Inc | 97.44 | 97.04 | 97.16 | 120,300 | -0.07 |  | 0.07 |  |
AMGN | Amgen Inc | 299.5 | 294.1 | 295.2 | 2,191,200 | -2.1 |  | 0.70 |  |
AMID | Argent Mid Cap ETF | 32.60 | 32.21 | 32.25 | 12,100 | -0.53 |  | 1.62 |  |
AMIX | Autonomix Medical Inc | 1.350 | 1.230 | 1.300 | 174,000 | -0.070 |  | 5.11 |  |
AMKR | Amkor Technology | 20.25 | 19.82 | 19.89 | 1,570,300 | -0.50 |  | 2.45 |  |
AMLX | Amylyx Pharmaceuticals Inc | 5.550 | 5.325 | 5.520 | 890,400 | 0.000 |  | 0.00 |  |
AMOD | Alpha Modus Holdings Inc | 1.267 | 1.180 | 1.250 | 237,500 | 0.100 |  | 8.70 |  |
AMODW | Alpha Modus Holdings Inc WT | 0.0900 | 0.0875 | 0.0900 | 12,700 | 0.0050 |  | 5.88 |  |
AMPG | Amplitech Group | 2.130 | 2.010 | 2.020 | 147,900 | -0.060 |  | 2.88 |  |
AMPGW | Amplitech Group Inc WT | 0.4500 | 0.4014 | 0.4400 | 900 | -0.0490 |  | 10.02 |  |
AMPH | Amphastar Pharma | 26.27 | 25.70 | 25.82 | 402,500 | -0.62 |  | 2.34 |  |
AMPL | Amplitude Inc Cl A | 11.98 | 11.37 | 11.37 | 1,009,000 | -0.82 |  | 6.73 |  |
AMRK | A-Mark Precious Meta | 22.50 | 21.00 | 22.22 | 357,700 | 0.96 |  | 4.52 |  |
AMRN | Amarin Corp ADR | 13.81 | 12.80 | 13.25 | 119,900 | -0.13 |  | 0.97 |  |
AMRX | Amneal Pharmaceuticals Inc | 7.900 | 7.720 | 7.750 | 1,402,300 | -0.210 |  | 2.64 |  |
AMSC | Amer Superconductor | 30.65 | 28.12 | 29.35 | 1,834,100 | 0.12 |  | 0.41 |  |
AMSF | Amerisafe Inc | 44.93 | 44.37 | 44.45 | 110,000 | -0.80 |  | 1.77 |  |
AMST | Amesite Inc | 2.920 | 2.788 | 2.900 | 27,600 | 0.010 |  | 0.35 |  |
AMTX | Aemetis Inc | 2.000 | 1.860 | 1.930 | 976,500 | 0.020 |  | 1.05 |  |
AMUU | Direxion Daily Amd Bull 2X Shares | 23.80 | 22.69 | 23.14 | 153,700 | -0.96 |  | 3.98 |  |
AMWD | Amer Woodmark Corp | 57.87 | 52.67 | 52.91 | 139,300 | -2.33 |  | 4.22 |  |
AMZD | Amzn Bear -1X ETF Direxion | 11.51 | 11.28 | 11.38 | 238,300 | 0.07 |  | 0.57 |  |
AMZN | Amazon.com Inc | 214.1 | 209.6 | 212.1 | 29,337,700 | -1.1 |  | 0.53 |  |
AMZU | Amzn Bull 2X ETF Direxion | 35.39 | 33.94 | 34.78 | 1,239,100 | -0.37 |  | 1.05 |  |
AMZZ | Graniteshares 2X Long Amzn Daily ETF | 29.60 | 28.39 | 29.10 | 149,400 | -0.20 |  | 0.68 |  |
ANAB | Anaptysbio Inc | 23.71 | 22.46 | 23.32 | 441,200 | -0.09 |  | 0.38 |  |
ANDE | Andersons Inc | 37.10 | 34.71 | 36.47 | 343,300 | 0.81 |  | 2.27 |  |
ANEB | Anebulo Pharmaceuticals Inc | 1.450 | 1.218 | 1.390 | 8,800 | 0.120 |  | 9.45 |  |
ANGH | Anghami Inc | 0.5000 | 0.4700 | 0.4751 | 18,700 | -0.0169 |  | 3.43 |  |
ANGHW | Anghami Inc WT | 0.0124 | 0.0098 | 0.0104 | 168,100 | 0.0004 |  | 4.00 |  |
ANGI | Angi Inc | 15.88 | 15.40 | 15.44 | 924,600 | -0.38 |  | 2.40 |  |
ANGL | Vaneck Fallen Angel High Yield Bond ETF | 28.83 | 28.74 | 28.77 | 679,100 | -0.10 |  | 0.35 |  |
ANGO | Angiodynamics Inc | 10.95 | 10.48 | 10.66 | 674,000 | -0.23 |  | 2.11 |  |
ANIK | Anika Therapeutics | 11.22 | 10.90 | 10.93 | 42,800 | -0.34 |  | 3.02 |  |
ANIP | ANI Pharma Inc | 62.58 | 61.18 | 62.56 | 150,600 | 0.44 |  | 0.71 |  |
ANIX | Anixa Biosciences Inc | 3.590 | 3.300 | 3.340 | 168,500 | -0.260 |  | 7.22 |  |
ANL | Adlai Nortye Ltd American Depositary | 1.686 | 1.620 | 1.629 | 2,100 | 0.029 |  | 1.81 |  |
ANNA | Aleanna Inc Cl A | 10.400 | 8.880 | 8.880 | 5,500 | 0.090 |  | 1.02 |  |
ANNAW | Aleanna Inc WT | 0.3000 | 0.2900 | 0.2999 | 26,100 | -0.0064 |  | 2.09 |  |
ANNX | Annexon Inc | 2.680 | 2.460 | 2.490 | 1,053,700 | -0.220 |  | 8.12 |  |
ANSC | Agriculture & Natural Solutions | 10.80 | 10.79 | 10.80 | 1,600 | 0.02 |  | 0.19 |  |
ANSCU | Agriculture & Natural Solutions | 10.78 | 10.77 | 10.77 | 200 | 0.02 |  | 0.19 |  |
ANSCW | Agriculture & Natural Solutions | 0.1526 | 0.1500 | 0.1501 | 10,100 | -0.0099 |  | 6.19 |  |
ANSS | Ansys Inc | 342.4 | 337.5 | 338.0 | 428,300 | -5.5 |  | 1.60 |  |
ANTA | Antalpha Platform Holding Company | 12.44 | 11.89 | 12.20 | 48,700 | -0.20 |  | 1.61 |  |
ANTE | Airnet Technology Inc ADR | 0.7500 | 0.7000 | 0.7490 | 81,700 | 0.0289 |  | 4.01 |  |
ANTX | An2 Therapeutics Inc | 1.120 | 1.070 | 1.070 | 94,100 | -0.060 |  | 5.31 |  |
ANY | Sphere 3D Corp | 0.7050 | 0.6200 | 0.6711 | 500,400 | -0.0518 |  | 7.17 |  |
AOHY | Angel Oak High Yield Opportunities ETF | 11.05 | 11.02 | 11.02 | 24,000 | -0.01 |  | 0.09 |  |
AOSL | Alpha and Omega Semi | 24.28 | 22.65 | 22.69 | 388,900 | -2.11 |  | 8.51 |  |
AOTG | Aot Growth and Innovation ETF | 46.11 | 45.99 | 46.11 | 600 | -0.92 |  | 1.96 |  |
AOUT | American Outdoor Brands Inc | 11.84 | 11.18 | 11.26 | 44,300 | -0.39 |  | 3.35 |  |
APA | Apa Corp | 21.10 | 20.18 | 21.01 | 13,081,800 | 1.06 |  | 5.31 |  |
APCX | Apptech Corp | 0.2575 | 0.2050 | 0.2058 | 1,697,500 | -0.0512 |  | 19.92 |  |
APCXW | Apptech Payments Corp WT | 0.1099 | 0.0982 | 0.1099 | 1,400 | 0.0224 |  | 25.60 |  |
APDN | Applied Dna Sciences Inc | 5.152 | 4.600 | 4.675 | 42,600 | -0.395 |  | 7.79 |  |
APED | Stkd 100% Mstr & 100% Coin ETF | 20.97 | 20.97 | 20.97 | 100 | 0.21 |  | 1.03 |  |
APEI | American Public Education | 27.74 | 26.84 | 27.63 | 170,300 | 0.37 |  | 1.36 |  |
APGE | Apogee Therapeutics Inc | 44.64 | 41.01 | 44.48 | 1,255,000 | 2.62 |  | 6.26 |  |
API | Agora Inc Ads | 3.810 | 3.695 | 3.710 | 232,700 | -0.130 |  | 3.39 |  |
APLD | Applied Digital Corp | 12.53 | 11.09 | 11.18 | 62,480,500 | -1.33 |  | 10.63 |  |
APLM | Apollomics Inc Cl A | 6.890 | 6.073 | 6.073 | 3,900 | -0.847 |  | 12.24 |  |
APLMW | Apollomics Inc WT | 0.0175 | 0.0175 | 0.0175 | 362,300 | -0.0004 |  | 2.23 |  |
APLS | Apellis Pharmaceuticals Inc | 19.15 | 18.51 | 18.83 | 1,172,000 | -0.43 |  | 2.23 |  |
APLT | Applied Therapeutics Inc | 0.3706 | 0.3540 | 0.3540 | 1,105,900 | -0.0110 |  | 3.01 |  |
APM | Aptorum Group Ltd Cl A | 1.170 | 1.110 | 1.150 | 40,900 | -0.030 |  | 2.54 |  |
APOG | Apogee Entrpr Inc | 39.22 | 38.45 | 38.55 | 163,600 | -1.17 |  | 2.95 |  |
APP | Applovin Corp Cl A | 381.0 | 360.7 | 364.5 | 4,351,700 | -16.1 |  | 4.23 |  |
APPF | Appfolio Cl A | 228.2 | 222.5 | 225.6 | 401,200 | -1.5 |  | 0.64 |  |
APPN | Appian Corp Cl A | 30.27 | 29.24 | 29.46 | 344,800 | -1.13 |  | 3.69 |  |
APPS | Digital Turbine | 4.960 | 4.640 | 4.680 | 3,900,500 | -0.300 |  | 6.02 |  |
APPX | Tradr 2X Long App Daily ETF | 46.95 | 41.93 | 43.21 | 126,600 | -3.97 |  | 8.41 |  |
APRE | Aprea Therapeutics Inc | 1.963 | 1.840 | 1.840 | 8,700 | -0.080 |  | 4.16 |  |
APVO | Aptevo Therapeutics Inc | 4.750 | 4.300 | 4.390 | 148,100 | -0.390 |  | 8.16 |  |
APWC | Asia Pacific Wire & Cable | 1.730 | 1.614 | 1.720 | 10,700 | 0.050 |  | 2.99 |  |
APYX | Apyx Medical Corp | 1.850 | 1.644 | 1.750 | 33,100 | 0.035 |  | 2.04 |  |
AQB | Aquabounty Technologies Inc | 0.8350 | 0.7950 | 0.8110 | 78,900 | -0.0228 |  | 2.73 |  |
AQMS | Aqua Metals Inc | 0.7900 | 0.7600 | 0.7790 | 136,000 | -0.0210 |  | 2.63 |  |
AQST | Aquestive Therapeutics Inc | 3.530 | 3.220 | 3.420 | 1,219,100 | 0.110 |  | 3.32 |  |
AQWA | GX Clean Water ETF | 18.67 | 18.56 | 18.56 | 2,000 | -0.20 |  | 1.06 |  |
ARAI | Arrive Ai Inc | 9.940 | 7.750 | 7.750 | 945,600 | -1.570 |  | 16.85 |  |
ARAY | Accuray Inc | 1.260 | 1.210 | 1.220 | 808,600 | -0.030 |  | 2.40 |  |
ARBB | Arb Iot Group Limited | 7.250 | 6.370 | 6.800 | 10,000 | -0.450 |  | 6.21 |  |
ARBE | Arbe Robotics Ltd | 1.610 | 1.540 | 1.540 | 1,273,800 | -0.080 |  | 4.94 |  |
ARBEW | Arbe Robotics Ltd WT | 0.2500 | 0.2121 | 0.2352 | 29,200 | 0.0002 |  | 0.09 |  |
ARBK | Argo Blockchain Plc ADR | 0.4035 | 0.3630 | 0.3748 | 296,700 | -0.0013 |  | 0.35 |  |
ARBKL | Argo Blockchain Plc 8.75% Senior Notes | 6.850 | 6.800 | 6.850 | 4,300 | 0.170 |  | 2.54 |  |
ARCB | Arcbest Corp | 69.48 | 67.44 | 68.10 | 209,600 | -1.89 |  | 2.70 |  |
ARCC | Ares Capital Corp | 21.76 | 21.48 | 21.53 | 5,054,800 | -0.75 |  | 3.37 |  |
ARCT | Arcturus Therapeutics Ltd | 12.59 | 12.01 | 12.38 | 433,100 | -0.26 |  | 2.06 |  |
ARDX | Ardelyx Inc | 3.790 | 3.580 | 3.600 | 6,006,200 | -0.120 |  | 3.23 |  |
AREB | American Rebel Holdings | 1.800 | 1.700 | 1.720 | 312,700 | -0.140 |  | 7.53 |  |
AREBW | American Rebel Holdings Inc WT | 0.0375 | 0.0326 | 0.0374 | 18,400 | 0.0028 |  | 8.09 |  |
AREC | American Resources Corp | 0.9100 | 0.7311 | 0.8715 | 3,046,500 | 0.0915 |  | 11.73 |  |
ARGX | Argenx Se ADR | 583.2 | 575.4 | 577.9 | 297,400 | -8.9 |  | 1.51 |  |
ARHS | Arhaus Inc Cl A | 8.845 | 8.310 | 8.430 | 1,517,900 | -0.270 |  | 3.10 |  |
ARKO | Arko Corp | 4.442 | 4.200 | 4.210 | 706,300 | -0.270 |  | 6.03 |  |
ARKOW | Arko Corp WT | 0.0286 | 0.0222 | 0.0286 | 24,200 | 0.0017 |  | 6.32 |  |
ARKR | Ark Restaurants Corp | 10.12 | 9.98 | 10.12 | 1,500 | 0.38 |  | 3.90 |  |
ARLP | Alliance Resource Pt | 26.09 | 25.71 | 25.99 | 476,000 | 0.24 |  | 0.93 |  |
ARM | Arm Holdings Plc ADR | 138.5 | 134.6 | 135.6 | 3,307,700 | -3.1 |  | 2.21 |  |
ARMG | Leverage Shares 2X Long Arm Daily ETF | 11.65 | 11.00 | 11.16 | 113,900 | -0.63 |  | 5.34 |  |
AROW | Arrow Financial Corp | 25.75 | 25.20 | 25.32 | 44,400 | -0.83 |  | 3.17 |  |
ARQ | Arq Inc | 5.210 | 4.945 | 4.980 | 219,000 | -0.250 |  | 4.78 |  |
ARQQ | Arqit Quantum Inc | 25.82 | 23.50 | 23.78 | 754,800 | -2.94 |  | 11.00 |  |
ARQQW | Arqit Quantum Inc WT | 1.760 | 1.610 | 1.610 | 28,700 | -0.060 |  | 3.60 |  |
ARQT | Arcutis Biotherapeutics Inc | 13.55 | 12.72 | 13.43 | 2,230,200 | -0.07 |  | 0.52 |  |
ARRY | Array Technologies Inc | 8.065 | 7.170 | 7.960 | 6,151,700 | 0.530 |  | 7.13 |  |
ARTL | Artelo Biosciences Inc | 7.348 | 6.200 | 7.195 | 39,600 | 6.014 |  | 509.33 |  |
ARTNA | Artesian Res Corp A | 34.57 | 33.61 | 33.61 | 27,300 | -0.96 |  | 2.78 |  |
ARTV | Artiva Biotherapeutics Inc | 2.140 | 1.960 | 1.980 | 176,600 | -0.070 |  | 3.41 |  |
ARTW | Art S Way MFG Company | 1.930 | 1.820 | 1.900 | 6,800 | -0.040 |  | 2.06 |  |
ARVN | Arvinas Inc | 7.550 | 7.225 | 7.390 | 1,131,000 | -0.180 |  | 2.38 |  |
ARVR | FT Indxx Metaverse ETF | 44.14 | 44.14 | 44.14 | 100 | -0.86 |  | 1.90 |  |
ARWR | Arrowhead Pharma | 16.11 | 15.54 | 15.74 | 1,219,100 | -0.48 |  | 2.96 |  |
ASBP | Aspire Biopharma Holdings Inc | 0.3779 | 0.3500 | 0.3655 | 611,700 | -0.0145 |  | 3.82 |  |
ASBPW | Aspire Biopharma Holdings Inc WT | 0.0392 | 0.0280 | 0.0324 | 103,000 | 0.0013 |  | 4.18 |  |
ASET | Flexshares Real Assets Allocation Index | 32.66 | 32.61 | 32.66 | 100 | -0.15 |  | 0.46 |  |
ASLE | Aersale Corp | 6.108 | 5.780 | 5.940 | 529,900 | -0.160 |  | 2.62 |  |
ASMB | Assembly Biosciences | 17.30 | 15.84 | 16.85 | 40,700 | -0.25 |  | 1.46 |  |
ASMG | Leverage Shares 2X Long Asml Daily ETF | 14.88 | 14.45 | 14.56 | 36,800 | -0.88 |  | 5.70 |  |
ASML | Asml Holdings NY Reg ADR | 772.9 | 759.9 | 761.0 | 1,742,800 | -25.2 |  | 3.21 |  |
ASND | Ascendis Pharma ADR | 173.8 | 169.7 | 170.8 | 369,800 | -0.1 |  | 0.07 |  |
ASNS | Actelis Networks Inc | 0.7000 | 0.6530 | 0.6748 | 49,500 | -0.0152 |  | 2.20 |  |
ASO | Academy Sports and Outdoors Inc | 45.70 | 43.22 | 43.55 | 1,993,400 | -2.35 |  | 5.12 |  |
ASPC | A Spac III Acquisition Corp. Cl A | 10.20 | 10.20 | 10.20 | 29,200 | 0.00 |  | 0.00 |  |
ASPCR | A Spac III Acquisition Corp. Right | 0.1700 | 0.1700 | 0.1700 | 4,200 | 0.0000 |  | 0.00 |  |
ASPCU | A Spac III Acquisition Corp | 10.31 | 10.31 | 10.31 | 5,000 | 0.00 |  | 0.00 |  |
ASPI | Asp Isotopes Inc | 8.510 | 8.000 | 8.070 | 3,346,400 | -0.290 |  | 3.47 |  |
ASPS | Altisource Portfolio | 9.490 | 8.250 | 9.300 | 58,900 | 0.160 |  | 1.75 |  |
ASPSW | Altisource Portfolio Solutions S.A. | 0.6500 | 0.5500 | 0.5889 | 42,100 | 0.0079 |  | 1.36 |  |
ASPSZ | Altisource Portfolio Solutions S.A. | 0.8000 | 0.6709 | 0.7300 | 28,400 | -0.0700 |  | 8.75 |  |
ASRT | Assertio Therapeutics Inc | 0.6450 | 0.6100 | 0.6319 | 231,200 | 0.0150 |  | 2.43 |  |
ASRV | Ameriserv Financial | 2.910 | 2.710 | 2.710 | 36,100 | -0.190 |  | 6.55 |  |
ASST | Asset Entities Inc Cl B | 6.100 | 5.610 | 5.790 | 1,379,700 | -0.440 |  | 7.06 |  |
ASTC | Astrotech Corp | 5.790 | 5.550 | 5.600 | 3,000 | -0.070 |  | 1.23 |  |
ASTE | Astec Inds Inc | 40.84 | 39.19 | 40.05 | 92,900 | -1.09 |  | 2.65 |  |
ASTH | Astrana Health Inc | 26.30 | 25.50 | 25.75 | 212,700 | -0.60 |  | 2.28 |  |
ASTI | Ascent Solar Technologies | 1.670 | 1.580 | 1.640 | 71,000 | -0.010 |  | 0.61 |  |
ASTL | Algoma Steel Group Inc | 6.360 | 5.975 | 6.150 | 1,035,400 | -0.070 |  | 1.13 |  |
ASTLW | Algoma Steel Group Inc WT | 0.4975 | 0.4100 | 0.4975 | 9,000 | -0.0005 |  | 0.10 |  |
ASTS | Ast Spacemobile Inc | 41.13 | 36.20 | 38.37 | 22,908,900 | 1.45 |  | 3.93 |  |
ASUR | Asure Software | 9.750 | 9.330 | 9.590 | 100,200 | -0.160 |  | 1.64 |  |
ASYS | Amtech Systems Inc | 4.360 | 4.050 | 4.050 | 44,200 | -0.310 |  | 7.11 |  |
ATAI | Atai Life Sciences N.V. | 2.180 | 2.060 | 2.110 | 2,276,800 | -0.070 |  | 3.21 |  |
ATAT | Atour Lifestyle Holdings ADR | 33.05 | 32.01 | 32.30 | 1,150,200 | -0.15 |  | 0.46 |  |
ATCOL | Atlas Corp 7.125% Notes Due 2027 | 25.18 | 25.18 | 25.18 | 100 | 0.00 |  | 0.02 |  |
ATEC | Alphatec Holdings | 11.21 | 10.90 | 11.06 | 1,994,400 | -0.31 |  | 2.73 |  |
ATER | Aterian Inc | 1.290 | 1.220 | 1.240 | 146,000 | -0.040 |  | 3.13 |  |
ATEX | Anterix Inc. | 27.57 | 26.63 | 26.95 | 100,700 | -0.37 |  | 1.35 |  |
ATGL | Alpha Technology Group Limited | 25.85 | 25.85 | 25.85 | 4,800 | 0.63 |  | 2.50 |  |
ATHA | Athira Pharma Inc | 0.3250 | 0.2950 | 0.3040 | 138,500 | -0.0055 |  | 1.78 |  |
ATHE | Alterity Therapeutics Ltd ADR | 4.625 | 4.300 | 4.400 | 22,700 | -0.190 |  | 4.14 |  |
ATHR | Aether Holdings Inc | 15.90 | 13.48 | 15.42 | 29,100 | 2.10 |  | 15.77 |  |
ATII | Archimedes Tech Spac Partners II Co. | 10.21 | 10.20 | 10.21 | 11,200 | 0.02 |  | 0.15 |  |
ATIIU | Archimedes Tech Spac Partners II Co. | 10.39 | 10.35 | 10.39 | 2,600 | 0.03 |  | 0.29 |  |
ATIIW | Archimedes Tech Spac Partners II Co. WT | 0.4150 | 0.3800 | 0.3899 | 84,800 | 0.0099 |  | 2.61 |  |
ATLC | Atlanticus Holdings Corp | 52.82 | 50.79 | 50.94 | 66,700 | -2.95 |  | 5.47 |  |
ATLCL | Atlanticus Holdings Corp 6.125% | 24.40 | 24.15 | 24.36 | 4,900 | 0.24 |  | 1.00 |  |
ATLCP | Atlanticus Holdings Corp 7.625% Series B | 22.27 | 22.15 | 22.17 | 7,000 | -0.03 |  | 0.14 |  |
ATLCZ | Atlanticus Holdings Corporation 9.25% | 25.06 | 25.02 | 25.03 | 23,100 | -0.03 |  | 0.12 |  |
ATLN | Atlantic International Corp | 2.730 | 2.420 | 2.440 | 12,400 | -0.050 |  | 2.01 |  |
ATLO | Ames Natl Corp | 17.89 | 17.40 | 17.83 | 20,500 | -0.06 |  | 0.34 |  |
ATLX | Atlas Lithium Corp | 4.230 | 4.010 | 4.030 | 93,100 | -0.200 |  | 4.73 |  |
ATMC | Alphatime Acquisition Corp | 11.71 | 11.71 | 11.71 | 200 | 0.01 |  | 0.09 |  |
ATMCR | Alphatime Acquisition Corp Right | 0.1661 | 0.1400 | 0.1400 | 301,000 | -0.0260 |  | 15.66 |  |
ATMCW | Alphatime Acquisition Corp WT | 0.0285 | 0.0276 | 0.0285 | 1,200 | 0.0000 |  | 0.00 |  |
ATMV | Alphavest Acquisition Corp | 11.78 | 11.71 | 11.78 | 400 | 0.07 |  | 0.60 |  |
ATMVR | Alphavest Acquisition Corp Right | 0.2925 | 0.2850 | 0.2925 | 200 | 0.0057 |  | 1.99 |  |
ATMVU | Alphavest Acquisition Corp | 11.85 | 11.75 | 11.85 | 200 | 0.54 |  | 4.77 |  |
ATNF | 180 Life Sciences Corp | 1.0000 | 0.9700 | 0.9850 | 6,100 | -0.0150 |  | 1.50 |  |
ATNFW | 180 Life Sciences Corp WT | 0.0087 | 0.0076 | 0.0085 | 89,800 | 0.0004 |  | 4.94 |  |
ATNI | Atn International | 16.10 | 15.66 | 15.73 | 36,000 | -0.53 |  | 3.26 |  |
ATOM | Atomera Inc | 5.640 | 5.280 | 5.280 | 469,400 | -0.510 |  | 8.81 |  |
ATOS | Atossa Therapeutics Inc | 0.8500 | 0.8120 | 0.8305 | 518,400 | -0.0295 |  | 3.43 |  |
ATPC | Agape Atp Corp | 1.690 | 1.490 | 1.670 | 122,600 | 0.140 |  | 9.15 |  |
ATRA | Atara Biotherap | 8.855 | 8.500 | 8.820 | 34,100 | 0.110 |  | 1.26 |  |
ATRC | Atricure Inc | 32.30 | 31.47 | 31.62 | 387,600 | -0.71 |  | 2.20 |  |
ATRO | Astronics Corp | 35.24 | 33.32 | 34.85 | 781,100 | -0.96 |  | 2.68 |  |
ATXG | Addentax Group Corp | 0.6800 | 0.6200 | 0.6600 | 611,300 | -0.0690 |  | 9.47 |  |
ATXS | Astri Therapeutics Inc | 5.970 | 5.370 | 5.720 | 346,300 | 0.120 |  | 2.14 |  |
ATYR | Atyr Pharma Inc | 5.500 | 5.150 | 5.200 | 2,114,000 | -0.230 |  | 4.24 |  |
AUBN | Auburn Natl Bncp | 21.17 | 21.16 | 21.17 | 400 | -1.13 |  | 5.07 |  |
AUDC | Audiocodes Ltd | 8.990 | 8.810 | 8.900 | 44,100 | -0.160 |  | 1.77 |  |
AUID | Authid Inc | 4.830 | 4.160 | 4.400 | 184,000 | -0.370 |  | 7.76 |  |
AUMI | Themes Gold Miners ETF | 59.85 | 59.24 | 59.33 | 5,200 | 0.09 |  | 0.15 |  |
AUPH | Aurinia Pharm Ord | 8.205 | 8.075 | 8.180 | 942,400 | -0.050 |  | 0.61 |  |
AUR | Aurora Innovation Inc Cl A | 5.700 | 5.450 | 5.460 | 14,453,200 | -0.230 |  | 4.04 |  |
AURA | Aura Biosciences Inc | 6.690 | 6.400 | 6.420 | 152,600 | -0.250 |  | 3.75 |  |
AUROW | Aurora Innovation Inc WT | 0.9819 | 0.9000 | 0.9000 | 38,900 | -0.0701 |  | 7.23 |  |
AUTL | Autolus Therapeutics Plc ADR | 2.179 | 2.050 | 2.120 | 1,896,600 | -0.030 |  | 1.40 |  |
AUUD | Auddia Inc | 5.200 | 4.500 | 4.510 | 24,100 | -0.560 |  | 11.05 |  |
AUUDW | Auddia Inc WT | 0.0231 | 0.0231 | 0.0231 | 200 | -0.0020 |  | 7.97 |  |
AVAH | Aveanna Healthcare Holdings Inc | 5.076 | 4.900 | 4.910 | 437,900 | -0.170 |  | 3.35 |  |
AVAV | Aerovironment Inc | 199.0 | 191.5 | 195.1 | 774,000 | 5.0 |  | 2.62 |  |
AVBP | Arrivent Biopharma Inc | 23.93 | 22.92 | 23.27 | 441,300 | -0.36 |  | 1.52 |  |
AVDL | Avadel Pharmaceuticals Plc ADR | 9.590 | 9.170 | 9.570 | 1,459,100 | 0.230 |  | 2.46 |  |
AVDX | Avidxchange Holdings Inc | 9.780 | 9.745 | 9.750 | 7,066,600 | -0.030 |  | 0.31 |  |
AVGB | Avantis Credit ETF | 50.74 | 50.74 | 50.74 | 100 | -0.12 |  | 0.24 |  |
AVGG | Leverage 2X Long Avgo Daily ETF | 17.47 | 16.75 | 16.75 | 24,700 | -1.10 |  | 6.16 |  |
AVGO | Broadcom Ltd | 254.0 | 248.4 | 248.7 | 19,028,400 | -7.4 |  | 2.88 |  |
AVGX | DeFiance Daily Target 2X Long Avgo ETF | 30.56 | 29.23 | 29.29 | 840,000 | -1.82 |  | 5.85 |  |
AVIR | Atea Pharmaceuticals Inc | 3.260 | 3.150 | 3.160 | 340,700 | -0.050 |  | 1.56 |  |
AVL | Avgo Bull 2X ETF Direxion | 33.22 | 31.80 | 31.88 | 481,800 | -1.93 |  | 5.71 |  |
AVNW | Aviat Networks Inc | 22.88 | 21.68 | 22.02 | 134,800 | -0.91 |  | 3.97 |  |
AVO | Mission Produce Inc | 12.38 | 11.92 | 12.33 | 724,800 | 0.19 |  | 1.57 |  |
AVPT | Avepoint Inc Cl A | 18.94 | 18.51 | 18.59 | 969,700 | -0.37 |  | 1.95 |  |
AVPTW | Avepoint Inc WT | 7.420 | 7.060 | 7.060 | 19,100 | -0.420 |  | 5.61 |  |
AVR | Anteris Technologies Global Corp | 5.080 | 4.360 | 4.380 | 279,900 | -0.490 |  | 10.06 |  |
AVS | Avgo Bear -1X ETF Direxion | 14.50 | 14.21 | 14.50 | 41,900 | 0.37 |  | 2.62 |  |
AVT | Avnet Inc | 51.21 | 50.32 | 50.49 | 439,600 | -1.04 |  | 2.02 |  |
AVTX | Avalo Therapeutics Inc | 4.950 | 4.680 | 4.840 | 44,200 | -0.040 |  | 0.82 |  |
AVUQ | Avantis U.S. Quality ETF | 52.10 | 51.67 | 51.67 | 1,200 | -0.65 |  | 1.25 |  |
AVXC | Avantis Emerging Markets Ex-China Equity | 55.27 | 55.00 | 55.06 | 16,100 | -0.79 |  | 1.41 |  |
AVXL | Anavex Lf SC | 8.220 | 7.970 | 8.030 | 442,000 | -0.190 |  | 2.31 |  |
AWRE | Aware Inc | 1.800 | 1.725 | 1.760 | 53,300 | 0.010 |  | 0.57 |  |
AXGN | Axogen Inc | 10.000 | 9.630 | 9.750 | 560,200 | -0.290 |  | 2.89 |  |
AXON | Axon Enterprise Inc | 786.8 | 767.6 | 780.6 | 359,000 | 5.4 |  | 0.70 |  |
AXSM | Axsome Thera | 106.0 | 103.7 | 104.1 | 425,900 | -2.2 |  | 2.02 |  |
AXTI | Axt Inc | 2.360 | 2.140 | 2.160 | 856,400 | -0.190 |  | 8.09 |  |
AYRO | Ayro Inc | 0.4397 | 0.4010 | 0.4115 | 61,400 | -0.0085 |  | 2.02 |  |
AYTU | Aytu Biopharma Inc | 1.970 | 1.910 | 1.950 | 94,400 | 0.000 |  | 0.00 |  |
AZ | A2Z Cust2Mate Solutions Corp | 9.500 | 9.102 | 9.130 | 118,400 | -0.260 |  | 2.77 |  |
AZI | Autozi Internet Technology [Global] Ltd | 0.4066 | 0.3833 | 0.4002 | 480,600 | -0.0190 |  | 4.53 |  |
AZN | Astrazeneca Plc ADR | 74.98 | 73.91 | 74.42 | 3,131,500 | -0.58 |  | 0.77 |  |
AZTA | Azenta Inc | 31.10 | 29.69 | 30.60 | 681,300 | 0.19 |  | 0.62 |  |