| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AADR | WCM BNY Mellon Focused Growth A | 50.87 | 50.30 | 50.50 | 42,700 | 0.81 |  | 1.63 | 6 |
| AAMC | Altisource Asset | 64.90 | 64.35 | 64.90 | 200 | 0.60 | | 0.93 | 3 |
| AAU | Almaden Minerals Ltd. | 0.6200 | 0.5600 | 0.6050 | 193,700 | 0.0050 | | 0.83 | 4 |
| ACES | ACES | 25.66 | 25.60 | 25.66 | 1,000 | 0.29 | | 1.14 | 4 |
| ACSI | American Customer Satisfaction Core | 33.77 | 33.64 | 33.77 | 4,200 | 0.33 | | 0.99 | 6 |
| ACU | Acme United Corporation. | 22.49 | 21.85 | 22.00 | 9,500 | 0.72 |  | 3.17 | 5 |
| ACWF | Ishares Factorselect MSCI Globa | 30.17 | 30.09 | 30.14 | 9,400 | 0.25 | | 0.84 | 7 |
| ACY | AeroCentury Corp. | 15.70 | 15.60 | 15.60 | 800 | 0.20 | | 1.27 | 5 |
| ADZ | DB AGRICUL SHORT ETN | 37.00 | 37.00 | 37.00 | 100 | 0.00 |  | 0.00 | 8 |
| AE | Adams Resources & Energy Inc. | 45.20 | 44.53 | 45.20 | 2,900 | 0.22 | | 0.49 | 6 |
| AEF | AEF | 6.780 | 6.700 | 6.710 | 144,000 | 0.020 | | 0.30 | 4 |
| AFK | MV AFRICA ETF | 22.34 | 21.61 | 21.61 | 9,800 | 0.08 | | 0.37 | 6 |
| AFTY | Csop FTSE China A50 ETF | 14.28 | 14.11 | 14.24 | 3,100 | 0.34 | | 2.45 | 7 |
| AGF | DB AGRI LONG ETN | 10.53 | 10.53 | 10.53 | 100 | 1.53 | | 16.94 | 6 |
| AGG | Ishares Lehman Aggregate Bond Fund | 106.42 | 106.24 | 106.40 | 2,658,100 | 0.06 | | 0.06 | 4 |
| AGGE | IQ Enhanced Core Bond U.S. ETF | 18.62 | 18.62 | 18.62 | 300 | 0.02 | | 0.09 | 4 |
| AGGP | IQ Enhanced Core Plus Bond U.S. | 19.20 | 19.14 | 19.17 | 32,800 | 0.00 | | 0.00 | 5 |
| AGGY | Wisdomtree Trust Wisdomtree Bar | 48.84 | 48.75 | 48.84 | 40,400 | 0.02 | | 0.04 | 4 |
| AGQ | PROSHARES | 24.94 | 24.30 | 24.31 | 185,000 | 0.73 | | 3.10 | 5 |
| AGT | Apollo Gold Corporation | 22.80 | 22.80 | 22.80 | 100 | 0.00 | | 0.00 | 7 |
| AGZ | ISHARES | 111.24 | 111.06 | 111.23 | 12,800 | 0.05 | | 0.04 | 4 |
| AIEQ | Ai Powered Equity ETF | 29.14 | 28.88 | 28.94 | 46,300 | 0.18 | | 0.63 | 7 |
| AIIQ | Ai Powered International Equity ETF | 23.78 | 23.69 | 23.69 | 1,900 | 0.19 | | 0.81 | 4 |
| AINC | Ashford Inc. Common Stock | 92.88 | 88.97 | 89.46 | 6,900 | 3.34 | | 3.60 | 5 |
| ALFI | ETF Series Solutions Trust ETF | 25.17 | 25.09 | 25.14 | 29,500 | 0.11 | | 0.42 | 6 |
| ALN | AMERICAN LORAIN CORP | 0.1800 | 0.1500 | 0.1800 | 79,100 | 0.0000 | | 0.00 | 6 |
| ALO | BANK OF AMERICA | 0.8150 | 0.7900 | 0.7920 | 173,900 | 0.0080 | | 1.00 | 6 |
| ALTS | ALTS | 37.75 | 37.75 | 37.75 | 100 | 0.00 | | 0.00 | 6 |
| AMBO | Ambow Education Holding Ltd | 5.990 | 5.810 | 5.910 | 5,200 | 0.090 | | 1.50 | 4 |
| AMJ | JP MORGAN ALERIAN ET | 28.98 | 28.59 | 28.86 | 1,611,500 | 0.21 | | 0.73 | 6 |
| AMJL | Credit Suisse X-Links Monthly P | 20.24 | 19.80 | 19.92 | 1,200 | 0.41 | | 2.10 | 6 |
| AMLP | Alerian MLP ETF | 11.03 | 10.89 | 10.99 | 13,957,300 | 0.09 | | 0.83 | 6 |
| AMS | American Shared Hospital Services | 3.050 | 3.000 | 3.050 | 4,500 | 0.050 | | 1.67 | 6 |
| AMUB | Etracs Alerian MLP Index ETN Se | 18.27 | 18.27 | 18.27 | 100 | 0.00 | | 0.00 | 7 |
| AMZA | Infracap MLP ETF | 8.000 | 7.895 | 7.980 | 868,000 | 0.060 | | 0.76 | 6 |
| AOA | ISHARES | 53.79 | 53.51 | 53.57 | 30,200 | 0.26 | | 0.49 | 7 |
| AOK | ISHARES | 34.17 | 34.01 | 34.02 | 23,900 | 0.08 | | 0.24 | 6 |
| AOM | ANORMED INC | 37.66 | 37.51 | 37.64 | 106,500 | 0.19 | | 0.51 | 6 |
| AOR | ISHARES | 44.62 | 44.45 | 44.47 | 78,200 | 0.11 | | 0.25 | 7 |
| APHB | Ampliphi Biosciences Corp | 1.170 | 1.140 | 1.160 | 50,800 | 0.010 | | 0.87 | 4 |
| APT | Alpha Pro Tech Ltd. | 3.500 | 3.450 | 3.450 | 13,700 | 0.000 | | 0.00 | 6 |
| ARCM | Arrow Reserve Capital Management ETF | 100.76 | 100.76 | 100.76 | 0 | 0.00 | | 0.00 | 6 |
| ARGT | Global X FTSE Argentina 20 ETF | 27.35 | 26.77 | 26.78 | 41,100 | 0.29 | | 1.07 | 6 |
| ARKG | Ark Genomic Revolution Multi-Se | 31.25 | 30.63 | 31.00 | 84,200 | 0.40 | | 1.31 | 8 |
| ARKK | Ark Innovation ETF | 46.73 | 46.11 | 46.40 | 220,200 | 0.48 | | 1.05 | 7 |
| ARKQ | Ark Industrial Innovation ETF | 35.81 | 35.49 | 35.56 | 47,700 | 0.12 | | 0.34 | 7 |
| ARKW | Ark Web X.0 ETF | 56.80 | 56.12 | 56.21 | 207,400 | 0.02 | | 0.04 | 7 |
| ARN.P | Arconic Inc. Pf 3.75 | 88.00 | 88.00 | 88.00 | 100 | 1.13 | | 1.30 | 6 |
| ARVR | Tactile Analytics Ar/Vr Virtual Tech | 20.61 | 20.40 | 20.61 | 1,100 | 0.01 | | 0.05 | 4 |
| ASB.W | Associated Banc-Corp. Wt | 7.535 | 7.535 | 7.535 | 300 | 0.015 | | 0.20 | 5 |
| ASEA | Global X FTSE ASEAN 40 ETF | 15.93 | 15.73 | 15.75 | 8,800 | 0.12 | | 0.76 | 6 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 24.35 | 24.07 | 24.28 | 2,415,600 | 0.48 | | 2.02 | 8 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 26.10 | 25.98 | 26.05 | 6,800 | 0.43 | | 1.67 | 7 |
| ASHX | Deutsche X-Trackers Csi 300 Chi | 17.16 | 17.16 | 17.16 | 300 | 0.12 | | 0.70 | 7 |
| AST | AST | 1.650 | 1.600 | 1.650 | 85,300 | 0.100 | | 6.45 | 5 |
| ATNM | Actinium Pharmaceuticals Inc. | 0.6500 | 0.6100 | 0.6400 | 884,500 | 0.0200 | | 3.23 | 6 |
| AUG | Auryn Resources Inc | 1.050 | 1.000 | 1.030 | 67,500 | 0.010 | | 0.96 | 5 |
| AUGR | Defiance Future Tech ETF | 24.50 | 24.42 | 24.44 | 2,700 | 0.19 | | 0.78 | 4 |
| AUMN | Golden Minerals Co | 0.2600 | 0.2200 | 0.2200 | 156,800 | 0.0200 | | 8.33 | 5 |
| AWX | Avalon Holdings Corporation | 4.360 | 4.000 | 4.170 | 418,000 | 0.010 | | 0.24 | 6 |
| AXJV | AXJV | 34.91 | 34.66 | 34.79 | 24,200 | 0.49 | | 1.43 | 7 |
| AXU | Alexco Resource Corp | 1.100 | 1.000 | 1.030 | 295,600 | 0.020 | | 1.90 | 6 |