| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AADR | WCM BNY Mellon Focused Growth A | 57.31 | 56.80 | 56.80 | 22,200 | 0.32 |  | 0.57 | 6 |
| AAMC | Altisource Asset | 70.00 | 65.36 | 70.00 | 7,100 | 0.25 | | 0.36 | 4 |
| AAU | Almaden Minerals Ltd. | 0.7400 | 0.7300 | 0.7300 | 50,200 | 0.0000 |  | 0.00 | 4 |
| ABE | Aberdeen Emerging Markets Smaller | 14.86 | 14.45 | 14.70 | 8,200 | 0.35 | | 2.40 | 6 |
| ACSI | American Customer Satisfaction Core | 32.67 | 32.45 | 32.45 | 900 | 0.05 | | 0.15 | 6 |
| ACU | Acme United Corporation. | 22.64 | 21.70 | 21.75 | 5,200 | 0.43 | | 2.02 | 5 |
| ACWF | Ishares Factorselect MSCI Globa | 30.91 | 30.82 | 30.82 | 12,900 | 0.04 | | 0.13 | 7 |
| ACY | AeroCentury Corp. | 14.85 | 14.85 | 14.85 | 100 | 0.00 | | 0.00 | 5 |
| ADZ | DB AGRICUL SHORT ETN | 34.92 | 34.92 | 34.92 | 100 | 0.00 | | 0.00 | 8 |
| AE | Adams Resources & Energy Inc. | 42.67 | 40.81 | 42.67 | 24,900 | 1.26 | | 3.04 | 7 |
| AEF | AEF | 7.230 | 7.110 | 7.110 | 401,000 | 0.260 |  | 3.53 | 4 |
| AFK | MV AFRICA ETF | 23.69 | 23.06 | 23.24 | 3,600 | 0.10 | | 0.43 | 6 |
| AFTY | Csop FTSE China A50 ETF | 16.49 | 16.31 | 16.37 | 3,900 | 0.10 | | 0.61 | 7 |
| AGA | DB AGRI DBL SHRT ETN | 24.46 | 24.46 | 24.46 | 100 | 4.99 | | 16.94 | 4 |
| AGF | DB AGRI LONG ETN | 9.100 | 9.100 | 9.100 | 300 | 0.860 | | 8.63 | 6 |
| AGG | Ishares Lehman Aggregate Bond Fund | 106.06 | 105.79 | 105.81 | 2,403,600 | 0.20 | | 0.19 | 4 |
| AGGE | IQ Enhanced Core Bond U.S. ETF | 18.58 | 18.58 | 18.58 | 1,500 | 0.03 | | 0.16 | 4 |
| AGGP | IQ Enhanced Core Plus Bond U.S. | 19.11 | 19.06 | 19.06 | 32,300 | 0.07 | | 0.37 | 5 |
| AGGY | Wisdomtree Trust Wisdomtree Bar | 48.57 | 48.43 | 48.44 | 24,700 | 0.13 | | 0.27 | 4 |
| AGQ | PROSHARES | 30.56 | 30.32 | 30.43 | 162,700 | 0.06 | | 0.18 | 5 |
| AGT | Apollo Gold Corporation | 24.25 | 24.05 | 24.05 | 377,600 | 0.09 | | 0.38 | 8 |
| AGZ | ISHARES | 111.30 | 111.05 | 111.16 | 20,500 | 0.12 | | 0.11 | 4 |
| AIEQ | Ai Powered Equity ETF | 28.94 | 28.80 | 28.87 | 111,000 | 0.14 | | 0.47 | 7 |
| AIIQ | Ai Powered International Equity ETF | 24.95 | 24.88 | 24.93 | 57,100 | 0.02 | | 0.08 | 5 |
| AINC | Ashford Inc. Common Stock | 71.00 | 65.50 | 65.64 | 15,200 | 4.45 | | 6.35 | 5 |
| ALFI | ETF Series Solutions Trust ETF | 25.36 | 25.36 | 25.36 | 100 | 0.10 | | 0.40 | 6 |
| ALN | AMERICAN LORAIN CORP | 0.1800 | 0.1800 | 0.1800 | 39,500 | 0.0000 | | 0.00 | 6 |
| ALO | BANK OF AMERICA | 1.400 | 1.320 | 1.350 | 269,700 | 0.030 | | 2.17 | 5 |
| ALTS | ALTS | 37.88 | 37.86 | 37.88 | 300 | 0.17 | | 0.45 | 6 |
| AMBO | Ambow Education Holding Ltd | 6.150 | 5.400 | 5.900 | 101,900 | 0.230 | | 4.06 | 4 |
| AMJ | JP MORGAN ALERIAN ET | 26.70 | 26.47 | 26.63 | 858,500 | 0.20 | | 0.76 | 6 |
| AMJL | Credit Suisse X-Links Monthly P | 17.30 | 17.30 | 17.30 | 1,700 | 0.24 | | 1.41 | 7 |
| AMLP | Alerian MLP ETF | 10.43 | 10.28 | 10.35 | 6,044,200 | 0.07 | | 0.68 | 6 |
| AMLX | Oil Hedged MLP Income ETF | 9.700 | 9.610 | 9.610 | 1,100 | 0.270 | | 2.73 | 7 |
| AMS | American Shared Hospital Services | 2.750 | 2.650 | 2.750 | 4,200 | 0.050 | | 1.85 | 6 |
| AMUB | Etracs Alerian MLP Index ETN Se | 16.57 | 16.57 | 16.57 | 100 | 0.43 | | 2.53 | 7 |
| AMZA | Infracap MLP ETF | 7.530 | 7.440 | 7.470 | 830,800 | 0.100 | | 1.32 | 6 |
| AOA | ISHARES | 54.04 | 53.91 | 53.97 | 43,300 | 0.06 | | 0.11 | 7 |
| AOK | ISHARES | 34.13 | 34.03 | 34.03 | 64,200 | 0.05 | | 0.15 | 6 |
| AOM | ANORMED INC | 37.74 | 37.67 | 37.68 | 57,500 | 0.03 | | 0.08 | 6 |
| AOR | ISHARES | 44.82 | 44.67 | 44.71 | 65,500 | 0.04 | | 0.09 | 7 |
| APHB | Ampliphi Biosciences Corp | 1.240 | 1.180 | 1.210 | 84,300 | 0.010 | | 0.83 | 4 |
| APT | Alpha Pro Tech Ltd. | 3.400 | 3.300 | 3.350 | 7,500 | 0.000 | | 0.00 | 6 |
| ARCM | Arrow Reserve Capital Management ETF | 100.09 | 100.09 | 100.09 | 900 | 0.13 | | 0.13 | 6 |
| ARGT | Global X FTSE Argentina 20 ETF | 28.72 | 28.45 | 28.49 | 325,700 | 0.11 | | 0.39 | 7 |
| ARKG | Ark Genomic Revolution Multi-Se | 31.60 | 30.95 | 31.58 | 135,800 | 0.83 | | 2.70 | 8 |
| ARKK | Ark Innovation ETF | 48.42 | 47.81 | 48.37 | 590,300 | 0.95 | | 2.00 | 8 |
| ARKQ | Ark Industrial Innovation ETF | 36.66 | 36.21 | 36.64 | 22,000 | 0.46 | | 1.27 | 7 |
| ARKW | Ark Web X.0 ETF | 59.30 | 58.70 | 59.04 | 270,100 | 0.62 | | 1.06 | 8 |
| ARN.P | Arconic Inc. Pf 3.75 | 88.55 | 88.55 | 88.55 | 100 | 1.45 | | 1.61 | 6 |
| ASB.W | Associated Banc-Corp. Wt | 8.640 | 8.640 | 8.640 | 1,000 | 0.060 | | 0.69 | 5 |
| ASEA | Global X FTSE ASEAN 40 ETF | 16.05 | 15.78 | 15.78 | 3,900 | 0.01 | | 0.06 | 6 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 28.05 | 27.82 | 27.88 | 1,011,200 | 0.16 | | 0.58 | 7 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 29.11 | 29.01 | 29.07 | 6,100 | 0.17 | | 0.59 | 6 |
| ASHX | Deutsche X-Trackers Csi 300 Chi | 20.03 | 20.03 | 20.03 | 300 | 0.17 | | 0.86 | 7 |
| AST | AST | 1.850 | 1.750 | 1.750 | 155,800 | 0.000 | | 0.00 | 5 |
| ATNM | Actinium Pharmaceuticals Inc. | 0.7400 | 0.5800 | 0.6900 | 5,938,000 | 0.1100 | | 18.97 | 6 |
| AUG | Auryn Resources Inc | 1.100 | 1.010 | 1.010 | 108,600 | 0.070 | | 6.48 | 6 |
| AUMN | Golden Minerals Co | 0.3500 | 0.3200 | 0.3300 | 307,700 | 0.0200 | | 5.71 | 6 |
| AWX | Avalon Holdings Corporation | 2.190 | 2.150 | 2.150 | 2,000 | 0.000 | | 0.00 | 6 |
| AXJV | AXJV | 35.76 | 35.69 | 35.69 | 300 | 0.11 | | 0.30 | 7 |
| AXU | Alexco Resource Corp | 1.300 | 1.260 | 1.260 | 299,600 | 0.050 | | 3.82 | 6 |
| AYT | BARCLAYS GEMS ASIA-8 | 42.30 | 42.05 | 42.16 | 1,300 | 0.14 | | 0.33 | 7 |