| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AA.P | Alcoa Inc. | 88.75 | 88.75 | 88.75 | 200 | 1.76 |  | 2.02 | 4 |
| AADR | WCM BNY Mellon Focused Growth A | 37.01 | 36.91 | 37.01 | 1,100 | 0.48 |  | 1.28 | 5 |
| AAMC | Altisource Asset | 214.60 | 190.75 | 190.75 | 5,900 | 29.65 | | 13.45 | 3 |
| AAU | Almaden Minerals Ltd. | 1.210 | 1.150 | 1.210 | 129,000 | 0.010 | | 0.83 | 5 |
| ACU | Acme United Corporation. | 19.12 | 18.58 | 19.09 | 1,800 | 0.11 | | 0.57 | 5 |
| ACY | AeroCentury Corp. | 8.180 | 7.900 | 8.180 | 3,700 | 0.090 | | 1.11 | 4 |
| ADGE | AMERICAN DG ENERGY | 0.5600 | 0.5100 | 0.5200 | 23,400 | 0.0600 | | 10.34 | 3 |
| ADK | Adcare Health Systems Inc | 4.060 | 3.920 | 3.970 | 23,100 | 0.000 |  | 0.00 | 5 |
| ADZ | DB AGRICUL SHORT ETN | 30.21 | 29.00 | 30.21 | 4,400 | 0.64 | | 2.16 | 5 |
| AE | Adams Resources & Energy Inc. | 59.04 | 58.00 | 58.40 | 7,100 | 0.03 | | 0.05 | 6 |
| AFK | MV AFRICA ETF | 25.67 | 25.27 | 25.42 | 24,900 | 0.22 | | 0.86 | 3 |
| AGA | DB AGRI DBL SHRT ETN | 25.92 | 25.02 | 25.02 | 900 | 1.09 | | 4.17 | 5 |
| AGF | DB AGRI LONG ETN | 12.96 | 12.96 | 12.96 | 100 | 0.00 | | 0.00 | 6 |
| AGG | Ishares Lehman Aggregate Bond Fund | 112.22 | 111.67 | 112.07 | 1,327,700 | 0.47 | | 0.42 | 6 |
| AGOL | ETFS Asian Gold Trust ETV | 126.28 | 126.28 | 126.28 | 100 | 0.00 | | 0.00 | 6 |
| AGQ | PROSHARES | 50.43 | 49.22 | 49.45 | 141,600 | 0.63 | | 1.26 | 4 |
| AGZ | ISHARES | 114.74 | 114.15 | 114.52 | 20,900 | 0.07 | | 0.06 | 6 |
| AIA | American Insured Mortgage Investors | 49.10 | 48.79 | 48.86 | 51,800 | 0.36 | | 0.73 | 4 |
| AINC | Ashford Inc. Common Stock | 114.00 | 110.10 | 110.15 | 4,800 | 0.15 | | 0.14 | 5 |
| ALN | AMERICAN LORAIN CORP | 1.050 | 1.040 | 1.050 | 13,700 | 0.010 | | 0.96 | 4 |
| ALTS | ALTS | 41.98 | 40.90 | 40.90 | 16,800 | 0.06 | | 0.15 | 6 |
| AMCO | Armco Metals Holdings Inc. Com | 1.590 | 1.470 | 1.500 | 103,400 | 0.040 | | 2.60 | 5 |
| AMJ | JP MORGAN ALERIAN ET | 45.22 | 43.88 | 44.05 | 1,183,100 | 1.01 | | 2.24 | 4 |
| AMLP | Alerian MLP ETF | 17.32 | 16.98 | 17.02 | 5,329,200 | 0.26 | | 1.50 | 4 |
| AMS | American Shared Hospital Services | 2.600 | 2.400 | 2.500 | 80,400 | 0.050 | | 2.04 | 6 |
| AMZA | Infracap MLP ETF | 21.60 | 21.45 | 21.45 | 600 | 0.38 | | 1.74 | 5 |
| AMZG | AMZG | 0.5100 | 0.4600 | 0.4700 | 477,300 | 0.0400 | | 7.84 | 3 |
| AND | Structured Product Morgan Stanley | 8.990 | 8.840 | 8.840 | 1,100 | 0.000 | | 0.00 | 4 |
| ANV | Allied Nevada Gold Corp | 1.200 | 1.080 | 1.090 | 2,751,300 | 0.120 | | 9.92 | 4 |
| AOA | ISHARES | 46.94 | 46.18 | 46.21 | 55,400 | 0.48 | | 1.03 | 4 |
| AOK | ISHARES | 32.90 | 32.71 | 32.71 | 32,100 | 0.12 | | 0.37 | 4 |
| AOM | ANORMED INC | 35.54 | 35.24 | 35.26 | 123,200 | 0.13 | | 0.37 | 5 |
| AOR | ISHARES | 40.57 | 40.06 | 40.08 | 294,200 | 0.31 | | 0.77 | 5 |
| API | Advanced Photonix Inc. | 0.3500 | 0.3100 | 0.3300 | 125,000 | 0.0000 | | 0.00 | 4 |
| APP | American Apparel Inc | 0.8600 | 0.8300 | 0.8600 | 448,600 | 0.0200 | | 2.38 | 7 |
| APT | Alpha Pro Tech Ltd. | 2.630 | 2.560 | 2.630 | 256,300 | 0.070 | | 2.73 | 4 |
| ARGT | Global X FTSE Argentina 20 ETF | 18.89 | 18.36 | 18.36 | 35,100 | 0.49 | | 2.60 | 4 |
| ARKG | Ark Genomic Revolution Multi-Se | 22.72 | 22.27 | 22.27 | 2,000 | 0.39 | | 1.72 | 6 |
| ARKK | Ark Innovation ETF | 20.44 | 20.35 | 20.35 | 300 | 0.09 | | 0.44 | 5 |
| ARKQ | Ark Industrial Innovation ETF | 19.20 | 18.93 | 18.93 | 8,700 | 0.25 | | 1.30 | 5 |
| ARKW | Ark Web X.0 ETF | 20.88 | 20.45 | 20.45 | 3,500 | 0.27 | | 1.30 | 6 |
| ASEA | Global X FTSE ASEAN 40 ETF | 15.79 | 15.65 | 15.65 | 7,600 | 0.14 | | 0.89 | 4 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 35.88 | 35.30 | 35.43 | 1,438,800 | 1.13 | | 3.09 | 7 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 37.26 | 36.81 | 36.81 | 9,300 | 0.86 | | 2.28 | 6 |
| AST | AST | 4.340 | 4.000 | 4.020 | 9,400 | 0.200 | | 4.74 | 5 |
| ATNM | Actinium Pharmaceuticals Inc. | 6.090 | 5.600 | 5.730 | 162,700 | 0.190 | | 3.43 | 5 |
| AUMN | Golden Minerals Co | 0.6400 | 0.5700 | 0.5900 | 94,700 | 0.0100 | | 1.67 | 4 |
| AVL | Avalon Rare Metals | 0.1700 | 0.1600 | 0.1600 | 182,900 | 0.0100 | | 5.88 | 4 |
| AWX | Avalon Holdings Corporation | 3.150 | 2.950 | 2.950 | 1,900 | 0.050 | | 1.67 | 5 |
| AXJV | AXJV | 51.92 | 51.60 | 51.60 | 1,000 | 0.47 | | 0.90 | 4 |
| AXN | Aoxing Pharmaceutical Co Inc | 0.3700 | 0.3600 | 0.3600 | 9,400 | 0.0000 | | 0.00 | 6 |
| AXU | Alexco Resource Corp | 0.5900 | 0.5500 | 0.5600 | 297,600 | 0.0300 | | 5.08 | 4 |
| AYT | BARCLAYS GEMS ASIA-8 | 43.39 | 43.39 | 43.39 | 100 | 0.00 | | 0.00 | 4 |