| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAAU | AAAU | 13.45 | 13.36 | 13.38 | 16,500 | 0.02 |  | 0.15 | 4 |
| AADR | WCM BNY Mellon Focused Growth A | 46.08 | 45.58 | 45.84 | 7,900 | 0.31 |  | 0.68 | 5 |
| AAMC | Altisource Asset | 33.98 | 33.00 | 33.98 | 600 | 0.00 |  | 0.00 | 3 |
| AAU | Almaden Minerals Ltd. | 0.7600 | 0.7200 | 0.7200 | 201,600 | 0.0400 | | 5.26 | 5 |
| ACES | ACES | 26.55 | 26.37 | 26.37 | 3,300 | 0.05 | | 0.19 | 4 |
| ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders | 25.83 | 25.83 | 25.83 | 300 | 0.07 | | 0.27 | 4 |
| ACSI | American Customer Satisfaction Core | 32.50 | 32.42 | 32.49 | 2,800 | 0.01 | | 0.03 | 6 |
| ACU | Acme United Corporation. | 16.80 | 16.19 | 16.19 | 3,100 | 0.26 | | 1.58 | 5 |
| ACWF | Ishares Factorselect MSCI Globa | 29.32 | 29.16 | 29.25 | 4,300 | 0.09 | | 0.31 | 7 |
| ACY | AeroCentury Corp. | 11.54 | 11.39 | 11.47 | 10,300 | 0.03 | | 0.26 | 5 |
| AE | Adams Resources & Energy Inc. | 42.00 | 41.24 | 41.31 | 3,500 | 0.66 | | 1.57 | 6 |
| AEF | AEF | 7.240 | 7.110 | 7.240 | 52,000 | 0.070 | | 0.98 | 4 |
| AFIF | Anfield Universal Fixed Income ETF | 10.030 | 9.960 | 9.980 | 9,800 | 0.020 | | 0.20 | 4 |
| AFK | MV AFRICA ETF | 22.23 | 21.96 | 22.23 | 6,000 | 0.43 | | 1.97 | 6 |
| AFTY | Csop FTSE China A50 ETF | 15.48 | 15.30 | 15.46 | 10,300 | 0.05 | | 0.29 | 7 |
| AGE | Agex Therapeutics Inc | 4.830 | 4.515 | 4.530 | 97,400 | 0.270 | | 5.63 | 4 |
| AGF | DB AGRI LONG ETN | 7.940 | 7.940 | 7.940 | 400 | 0.880 | | 9.98 | 7 |
| AGG | Ishares Lehman Aggregate Bond Fund | 107.39 | 107.28 | 107.37 | 3,231,200 | 0.01 | | 0.01 | 5 |
| AGGE | IQ Enhanced Core Bond U.S. ETF | 18.64 | 18.62 | 18.64 | 8,100 | 0.00 | | 0.00 | 4 |
| AGGP | IQ Enhanced Core Plus Bond U.S. | 19.54 | 18.89 | 19.00 | 52,200 | 0.02 | | 0.11 | 5 |
| AGGY | Wisdomtree Trust Wisdomtree Bar | 49.00 | 48.87 | 48.95 | 92,700 | 0.00 | | 0.00 | 5 |
| AGQ | PROSHARES | 28.59 | 27.92 | 28.06 | 326,500 | 0.24 | | 0.86 | 5 |
| AGT | Apollo Gold Corporation | 23.56 | 23.30 | 23.30 | 16,500 | 0.07 | | 0.30 | 7 |
| AGZ | ISHARES | 112.35 | 112.25 | 112.33 | 25,800 | 0.03 | | 0.03 | 4 |
| AIEQ | Ai Powered Equity ETF | 25.78 | 25.66 | 25.72 | 39,500 | 0.06 | | 0.23 | 7 |
| AIIQ | Ai Powered International Equity ETF | 23.53 | 23.49 | 23.49 | 500 | 0.07 | | 0.28 | 4 |
| AINC | Ashford Inc. Common Stock | 58.79 | 57.02 | 57.25 | 4,300 | 0.65 | | 1.12 | 5 |
| ALO | BANK OF AMERICA | 1.0300 | 0.9500 | 0.9600 | 278,000 | 0.0300 | | 3.03 | 5 |
| ALTS | ALTS | 37.08 | 37.08 | 37.08 | 100 | 0.08 | | 0.22 | 6 |
| AMBO | Ambow Education Holding Ltd | 6.380 | 6.090 | 6.380 | 3,400 | 0.040 | | 0.63 | 4 |
| AMJ | JP MORGAN ALERIAN ET | 26.18 | 25.81 | 25.85 | 850,300 | 0.26 | | 1.00 | 6 |
| AMJL | Credit Suisse X-Links Monthly P | 15.58 | 15.19 | 15.19 | 700 | 0.11 | | 0.72 | 6 |
| AMLP | Alerian MLP ETF | 10.090 | 9.960 | 9.980 | 11,760,700 | 0.100 | | 0.99 | 6 |
| AMS | American Shared Hospital Services | 2.620 | 2.530 | 2.560 | 21,200 | 0.010 | | 0.39 | 6 |
| AMUB | Etracs Alerian MLP Index ETN Se | 16.26 | 16.26 | 16.26 | 100 | 0.18 | | 1.09 | 7 |
| AMZA | Infracap MLP ETF | 6.110 | 6.020 | 6.050 | 638,700 | 0.110 | | 1.79 | 6 |
| AOA | ISHARES | 52.88 | 52.69 | 52.81 | 43,900 | 0.13 | | 0.25 | 7 |
| AOK | ISHARES | 34.04 | 33.97 | 33.98 | 34,000 | 0.03 | | 0.09 | 6 |
| AOM | ANORMED INC | 37.51 | 37.41 | 37.44 | 113,500 | 0.01 | | 0.03 | 6 |
| AOR | ISHARES | 44.14 | 44.00 | 44.09 | 96,600 | 0.13 | | 0.30 | 7 |
| APHB | Ampliphi Biosciences Corp | 0.2800 | 0.2500 | 0.2500 | 653,400 | 0.0150 | | 5.66 | 4 |
| APT | Alpha Pro Tech Ltd. | 4.000 | 3.840 | 3.840 | 34,900 | 0.040 | | 1.03 | 6 |
| ARCM | Arrow Reserve Capital Management ETF | 100.10 | 100.10 | 100.10 | 0 | 0.03 | | 0.03 | 6 |
| ARGT | Global X FTSE Argentina 20 ETF | 27.61 | 27.10 | 27.28 | 265,700 | 0.08 | | 0.29 | 6 |
| ARKF | Ark Fintech Innovation ETF | 20.81 | 20.60 | 20.61 | 9,300 | 0.16 | | 0.77 | 4 |
| ARKG | Ark Genomic Revolution Multi-Se | 29.60 | 29.07 | 29.45 | 66,000 | 0.40 | | 1.38 | 7 |
| ARKK | Ark Innovation ETF | 45.87 | 45.29 | 45.59 | 328,800 | 0.37 | | 0.82 | 7 |
| ARKQ | Ark Industrial Innovation ETF | 35.30 | 34.74 | 35.12 | 16,400 | 0.14 | | 0.40 | 7 |
| ARKW | Ark Web X.0 ETF | 51.66 | 50.86 | 51.01 | 63,600 | 0.31 | | 0.60 | 7 |
| ARN.P | Arconic Inc. Pf 3.75 | 88.49 | 87.80 | 88.49 | 1,900 | 0.69 | | 0.79 | 6 |
| ARVR | Tactile Analytics Ar/Vr Virtual Tech | 16.11 | 15.84 | 16.11 | 700 | 0.17 | | 1.04 | 4 |
| ASEA | Global X FTSE ASEAN 40 ETF | 16.28 | 16.21 | 16.28 | 1,000 | 0.05 | | 0.31 | 7 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 26.03 | 25.78 | 25.93 | 3,074,700 | 0.14 | | 0.54 | 8 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 25.71 | 25.49 | 25.68 | 23,000 | 0.03 | | 0.12 | 7 |
| ASHX | Deutsche X-Trackers Csi 300 Chi | 18.67 | 18.67 | 18.67 | 100 | 0.06 | | 0.32 | 7 |
| AST | AST | 0.9800 | 0.9200 | 0.9200 | 67,600 | 0.0400 | | 4.17 | 5 |
| ATNM | Actinium Pharmaceuticals Inc. | 0.6700 | 0.5600 | 0.6500 | 4,474,500 | 0.0900 | | 16.07 | 5 |
| AUG | Auryn Resources Inc | 1.090 | 1.040 | 1.080 | 127,500 | 0.020 | | 1.89 | 6 |
| AUGR | Defiance Future Tech ETF | 22.72 | 22.61 | 22.63 | 1,700 | 0.03 | | 0.11 | 4 |
| AUMN | Golden Minerals Co | 0.3500 | 0.3100 | 0.3100 | 317,800 | 0.0100 | | 3.13 | 6 |
| AUSF | Global X Adaptive US Factor ETF | 24.40 | 24.25 | 24.36 | 7,000 | 0.06 | | 0.25 | 4 |
| AWTM | Aware Ultra-Short Duration Enhanced | 50.23 | 50.21 | 50.21 | 167,200 | 0.02 | | 0.03 | 4 |
| AWX | Avalon Holdings Corporation | 2.750 | 2.660 | 2.660 | 33,100 | 0.030 | | 1.12 | 6 |
| AXJV | AXJV | 35.77 | 35.58 | 35.58 | 1,800 | 0.21 | | 0.59 | 7 |
| AXU | Alexco Resource Corp | 1.410 | 1.350 | 1.390 | 927,800 | 0.010 | | 0.72 | 7 |