| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AADR | WCM BNY Mellon Focused Growth A | 49.39 | 48.97 | 49.38 | 5,700 | 0.38 |  | 0.78 | 6 |
| AAMC | Altisource Asset | 91.90 | 91.90 | 91.90 | 600 | 0.10 |  | 0.11 | 4 |
| AAU | Almaden Minerals Ltd. | 1.210 | 1.180 | 1.190 | 157,000 | 0.010 | | 0.83 | 5 |
| ABE | Aberdeen Emerging Markets Smaller | 14.45 | 14.10 | 14.45 | 2,900 | 0.27 | | 1.90 | 6 |
| ACSI | American Customer Satisfaction Core | 29.02 | 28.95 | 29.02 | 29,100 | 0.05 | | 0.15 | 7 |
| ACU | Acme United Corporation. | 27.60 | 26.85 | 27.59 | 4,600 | 0.04 | | 0.14 | 4 |
| ACWF | Ishares Factorselect MSCI Globa | 27.94 | 27.85 | 27.92 | 8,700 | 0.01 | | 0.04 | 6 |
| ACY | AeroCentury Corp. | 12.05 | 11.05 | 12.05 | 7,700 | 0.35 | | 2.99 | 3 |
| ADGE | AMERICAN DG ENERGY | 0.3300 | 0.3000 | 0.3200 | 461,600 | 0.0100 | | 3.03 | 7 |
| ADK | Adcare Health Systems Inc | 1.070 | 1.050 | 1.070 | 4,500 | 0.010 | | 0.93 | 6 |
| ADZ | DB AGRICUL SHORT ETN | 31.24 | 31.24 | 31.24 | 100 | 0.00 |  | 0.00 | 5 |
| AE | Adams Resources & Energy Inc. | 40.60 | 37.43 | 37.43 | 2,600 | 3.07 | | 7.58 | 4 |
| AFK | MV AFRICA ETF | 23.46 | 23.27 | 23.41 | 4,100 | 0.14 | | 0.60 | 6 |
| AFTY | Csop FTSE China A50 ETF | 16.22 | 16.16 | 16.22 | 2,000 | 0.11 | | 0.68 | 6 |
| AGA | DB AGRI DBL SHRT ETN | 30.20 | 30.20 | 30.20 | 100 | 0.00 | | 0.00 | 7 |
| AGF | DB AGRI LONG ETN | 10.11 | 10.11 | 10.11 | 100 | 1.58 | | 13.52 | 5 |
| AGG | Ishares Lehman Aggregate Bond Fund | 109.70 | 109.49 | 109.70 | 1,894,300 | 0.22 | | 0.20 | 6 |
| AGGE | IQ Enhanced Core Bond U.S. ETF | 19.66 | 19.61 | 19.63 | 31,900 | 0.01 | | 0.05 | 6 |
| AGGP | IQ Enhanced Core Plus Bond U.S. | 20.13 | 20.08 | 20.08 | 78,000 | 0.03 | | 0.15 | 6 |
| AGGY | Wisdomtree Trust Wisdomtree Bar | 50.67 | 50.54 | 50.67 | 18,900 | 0.13 | | 0.27 | 5 |
| AGQ | PROSHARES | 34.11 | 33.66 | 34.01 | 203,800 | 0.54 | | 1.61 | 7 |
| AGT | Apollo Gold Corporation | 25.92 | 25.91 | 25.92 | 140,700 | 0.15 | | 0.58 | 7 |
| AGZ | ISHARES | 113.90 | 113.70 | 113.90 | 7,000 | 0.25 | | 0.22 | 6 |
| AIII | Acre Realty Investors Inc. | 1.0900 | 0.7000 | 0.8300 | 80,100 | 0.2800 | | 25.23 | 6 |
| AINC | Ashford Inc. Common Stock | 50.75 | 49.00 | 50.75 | 300 | 0.10 | | 0.20 | 6 |
| ALFI | ETF Series Solutions Trust ETF | 24.10 | 24.10 | 24.10 | 300 | 0.13 | | 0.54 | 7 |
| ALN | AMERICAN LORAIN CORP | 0.4300 | 0.3900 | 0.4300 | 5,000 | 0.0100 | | 2.38 | 5 |
| ALO | BANK OF AMERICA | 4.420 | 4.210 | 4.365 | 64,600 | 0.145 | | 3.44 | 4 |
| ALTS | ALTS | 38.95 | 38.77 | 38.88 | 1,200 | 0.09 | | 0.22 | 6 |
| AMJ | JP MORGAN ALERIAN ET | 30.11 | 29.91 | 29.95 | 649,400 | 0.01 | | 0.03 | 5 |
| AMJL | Credit Suisse X-Links Monthly P | 23.65 | 23.40 | 23.64 | 4,900 | 0.06 | | 0.25 | 5 |
| AMLP | Alerian MLP ETF | 12.02 | 11.93 | 11.98 | 7,055,900 | 0.01 | | 0.08 | 5 |
| AMLX | Oil Hedged MLP Income ETF | 14.15 | 14.15 | 14.15 | 100 | 0.00 | | 0.00 | 5 |
| AMS | American Shared Hospital Services | 3.800 | 3.800 | 3.800 | 400 | 0.100 | | 2.56 | 6 |
| AMUB | Etracs Alerian MLP Index ETN Se | 18.75 | 18.73 | 18.75 | 200 | 0.25 | | 1.32 | 5 |
| AMZA | Infracap MLP ETF | 9.710 | 9.680 | 9.700 | 766,900 | 0.000 | | 0.00 | 5 |
| AND | Structured Product Morgan Stanley | 9.200 | 9.070 | 9.160 | 4,900 | 0.120 | | 1.29 | 6 |
| AOA | ISHARES | 52.49 | 52.34 | 52.49 | 48,400 | 0.02 | | 0.04 | 6 |
| AOK | ISHARES | 34.20 | 34.08 | 34.20 | 37,300 | 0.06 | | 0.18 | 6 |
| AOM | ANORMED INC | 37.49 | 37.35 | 37.49 | 87,100 | 0.09 | | 0.24 | 6 |
| AOR | ISHARES | 44.08 | 43.95 | 44.08 | 44,900 | 0.05 | | 0.11 | 6 |
| APHB | Ampliphi Biosciences Corp | 0.8900 | 0.8500 | 0.8600 | 200,300 | 0.0100 | | 1.15 | 5 |
| APT | Alpha Pro Tech Ltd. | 3.550 | 3.450 | 3.550 | 51,100 | 0.050 | | 1.43 | 7 |
| ARCM | Arrow Reserve Capital Management ETF | 20.01 | 20.01 | 20.01 | 0 | 0.00 | | 0.00 | 5 |
| ARGT | Global X FTSE Argentina 20 ETF | 29.91 | 29.65 | 29.87 | 29,200 | 0.04 | | 0.13 | 5 |
| ARKG | Ark Genomic Revolution Multi-Se | 22.58 | 22.36 | 22.57 | 10,200 | 0.21 | | 0.94 | 5 |
| ARKK | Ark Innovation ETF | 30.08 | 29.58 | 29.97 | 40,700 | 0.14 | | 0.47 | 6 |
| ARKQ | Ark Industrial Innovation ETF | 29.88 | 29.64 | 29.85 | 14,300 | 0.21 | | 0.71 | 6 |
| ARKW | Ark Web X.0 ETF | 37.33 | 36.67 | 37.17 | 34,500 | 0.18 | | 0.49 | 6 |
| ARN.P | Arconic Inc. Pf 3.75 | 89.60 | 89.60 | 89.60 | 100 | 0.00 | | 0.00 | 6 |
| ASB.W | Associated Banc-Corp. Wt | 4.330 | 4.110 | 4.330 | 1,200 | 0.290 | | 7.18 | 4 |
| ASEA | Global X FTSE ASEAN 40 ETF | 15.45 | 15.40 | 15.41 | 2,300 | 0.08 | | 0.52 | 6 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 28.06 | 27.92 | 28.03 | 363,800 | 0.13 | | 0.47 | 6 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 33.75 | 33.68 | 33.72 | 3,700 | 0.29 | | 0.87 | 6 |
| ASHX | Deutsche X-Trackers Csi 300 Chi | 21.13 | 21.12 | 21.12 | 400 | 0.10 | | 0.48 | 6 |
| AST | AST | 3.625 | 3.500 | 3.500 | 48,300 | 0.050 | | 1.41 | 6 |
| AST.W | Asterias Biotherapeutics Inc Warrants | 0.4000 | 0.4000 | 0.4000 | 100 | 0.0000 | | 0.00 | 4 |
| ATNM | Actinium Pharmaceuticals Inc. | 0.9000 | 0.6450 | 0.6700 | 4,775,400 | 0.3000 | | 30.93 | 5 |
| AUG | Auryn Resources Inc | 2.860 | 2.750 | 2.830 | 53,000 | 0.090 | | 3.28 | 5 |
| AUMN | Golden Minerals Co | 0.5650 | 0.5410 | 0.5600 | 42,300 | 0.0110 | | 2.00 | 5 |
| AUXO | Auxilio Inc | 4.900 | 4.820 | 4.900 | 7,400 | 0.010 | | 0.20 | 6 |
| AWX | Avalon Holdings Corporation | 2.410 | 2.340 | 2.380 | 2,700 | 0.050 | | 2.15 | 4 |
| AXJV | AXJV | 34.26 | 34.26 | 34.26 | 400 | 0.16 | | 0.46 | 6 |
| AXN | Aoxing Pharmaceutical Co Inc | 0.3100 | 0.3000 | 0.3100 | 37,200 | 0.0080 | | 2.52 | 5 |
| AXU | Alexco Resource Corp | 1.370 | 1.320 | 1.350 | 85,400 | 0.000 | | 0.00 | 5 |
| AYT | BARCLAYS GEMS ASIA-8 | 41.63 | 41.49 | 41.54 | 1,500 | 0.32 | | 0.76 | 6 |