Code | Name | High | Low | Close | Volume | Change | |
AAA | First Priority Clo Bond ETF | 25.14 | 25.13 | 25.13 | 2,300 | 0.02 |  | 0.08 | 4 |
AAAU | AAAU | 18.37 | 18.16 | 18.18 | 333,500 | 0.22 |  | 1.20 | 4 |
AADR | WCM BNY Mellon Focused Growth A | 62.46 | 62.23 | 62.31 | 1,300 | 1.10 |  | 1.73 | 6 |
AAMC | Altisource Asset | 21.30 | 21.20 | 21.30 | 1,100 | 0.13 |  | 0.61 | 3 |
AAU | Almaden Minerals Ltd. | 0.6369 | 0.5559 | 0.5639 | 3,426,200 | 0.0675 |  | 10.69 | 5 |
ABEQ | Absolute Core Strategy ETF | 25.90 | 25.79 | 25.89 | 1,000 | 0.16 |  | 0.61 | 4 |
ACES | ACES | 95.32 | 90.86 | 91.68 | 216,200 | 4.63 |  | 4.81 | 5 |
ACIO | ACIO | 27.78 | 27.60 | 27.68 | 18,600 | 0.00 |  | 0.02 | 4 |
ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders | 32.36 | 32.24 | 32.24 | 300 | 0.40 |  | 1.22 | 5 |
ACSI | American Customer Satisfaction Core | 43.80 | 43.61 | 43.61 | 200 | 0.43 |  | 0.97 | 6 |
ACTV | Leadershares Activist Leaders ETF | 33.11 | 32.98 | 32.99 | 1,200 | 0.33 |  | 1.00 | 5 |
ACU | Acme United Corporation. | 32.94 | 31.58 | 31.58 | 11,900 | 1.32 |  | 4.01 | 6 |
ACVF | American Conservative Values ETF | 30.00 | 27.69 | 27.90 | 14,200 | 0.12 |  | 0.41 | 4 |
ACWF | Ishares Factorselect MSCI Globa | 35.02 | 34.75 | 34.83 | 15,700 | 0.41 |  | 1.16 | 7 |
ACY | AeroCentury Corp. | 8.600 | 8.050 | 8.189 | 106,300 | 0.411 |  | 4.78 | 6 |
ADFI | Anfield Dynamic Fixed Income ETF | 9.900 | 9.886 | 9.886 | 14,400 | 0.006 |  | 0.06 | 4 |
ADME | ETF Series Solutions | 36.10 | 35.60 | 35.71 | 16,800 | 0.20 |  | 0.54 | 5 |
AE | Adams Resources & Energy Inc. | 26.46 | 24.35 | 24.49 | 7,500 | 0.50 |  | 2.00 | 6 |
AEF | AEF | 8.630 | 8.408 | 8.470 | 71,200 | 0.220 |  | 2.53 | 4 |
AESR | AESR | 11.97 | 11.88 | 11.91 | 18,200 | 0.08 |  | 0.65 | 4 |
AFIF | Anfield Universal Fixed Income ETF | 9.770 | 9.760 | 9.760 | 36,200 | 0.016 |  | 0.16 | 4 |
AFK | MV AFRICA ETF | 21.35 | 21.00 | 21.00 | 24,100 | 0.34 |  | 1.59 | 7 |
AFLG | FT Active Factor Large Cap ETF | 22.71 | 22.58 | 22.65 | 6,400 | 0.11 |  | 0.48 | 4 |
AFMC | FT Active Factor Mid Cap ETF | 22.52 | 22.52 | 22.52 | 0 | 0.21 |  | 0.93 | 4 |
AFSM | FT Active Factor Small Cap ETF | 23.73 | 23.73 | 23.73 | 0 | 0.30 |  | 1.26 | 4 |
AFTY | Csop FTSE China A50 ETF | 24.13 | 24.02 | 24.06 | 9,900 | 0.10 |  | 0.43 | 7 |
AGE | Agex Therapeutics Inc | 1.970 | 1.750 | 1.840 | 363,700 | 0.100 |  | 5.15 | 4 |
AGG | Ishares Lehman Aggregate Bond Fund | 117.36 | 117.18 | 117.25 | 6,447,800 | 0.12 |  | 0.10 | 5 |
AGGP | IQ Enhanced Core Plus Bond U.S. | 19.90 | 19.88 | 19.90 | 3,300 | 0.00 |  | 0.00 | 5 |
AGGY | Wisdomtree Trust Wisdomtree Bar | 53.28 | 53.16 | 53.26 | 74,800 | 0.10 |  | 0.19 | 4 |
AGQ | PROSHARES | 45.36 | 43.31 | 43.88 | 1,463,100 | 3.12 |  | 6.64 | 6 |
AGT | Apollo Gold Corporation | 26.07 | 26.07 | 26.07 | 100 | 0.32 |  | 1.23 | 8 |
AGZ | ISHARES | 119.35 | 119.24 | 119.27 | 207,100 | 0.09 |  | 0.08 | 5 |
AIEQ | Ai Powered Equity ETF | 38.92 | 37.96 | 38.09 | 20,200 | 0.90 |  | 2.30 | 7 |
AIIQ | Ai Powered International Equity ETF | 32.00 | 31.67 | 31.67 | 1,500 | 0.68 |  | 2.11 | 5 |
AIM | Aerosonic Corporation | 2.080 | 1.970 | 2.040 | 1,399,400 | 0.020 |  | 0.99 | 7 |
AINC | Ashford Inc. Common Stock | 8.190 | 7.478 | 8.060 | 55,200 | 0.470 |  | 6.19 | 6 |
ALTS | ALTS | 37.40 | 37.35 | 37.35 | 500 | 0.15 |  | 0.40 | 6 |
AMBO | Ambow Education Holding Ltd | 2.580 | 2.370 | 2.410 | 200,200 | 0.090 |  | 3.60 | 4 |
AMER | AMER | 27.12 | 27.00 | 27.10 | 800 | 0.06 |  | 0.23 | 4 |
AMJ | JP MORGAN ALERIAN ET | 16.12 | 15.59 | 15.91 | 1,226,600 | 0.22 |  | 1.36 | 7 |
AMLP | Alerian MLP ETF | 29.69 | 28.80 | 29.51 | 5,805,500 | 0.39 |  | 1.30 | 6 |
AMNA | Etracs Alerian Midstream Energy Index | 27.96 | 27.96 | 27.96 | 0 | 0.29 |  | 1.04 | 4 |
AMND | UBS Ag Alerian Midstream Energy High | 29.80 | 29.80 | 29.80 | 100 | 0.36 |  | 1.19 | 4 |
AMOM | AMOM | 32.40 | 32.08 | 32.25 | 2,800 | 0.20 |  | 0.62 | 5 |
AMS | American Shared Hospital Services | 2.400 | 2.300 | 2.325 | 46,800 | 0.001 |  | 0.04 | 7 |
AMTR | Etracs Alerian Midstream Energy Total | 32.12 | 32.12 | 32.12 | 0 | 0.34 |  | 1.05 | 5 |
AMUB | Etracs Alerian MLP Index ETN Se | 10.06 | 9.94 | 10.03 | 23,100 | 0.15 |  | 1.44 | 7 |
AMZA | Infracap MLP ETF | 22.86 | 21.96 | 22.53 | 87,100 | 0.56 |  | 2.43 | 6 |
ANEW | ANEW | 43.28 | 42.78 | 42.94 | 6,800 | 0.32 |  | 0.75 | 5 |
ANVS | Annovis Bio Inc | 10.49 | 9.60 | 10.02 | 36,300 | 0.02 |  | 0.15 | 4 |
AOA | ISHARES | 65.30 | 64.76 | 65.02 | 61,800 | 0.60 |  | 0.91 | 7 |
AOK | ISHARES | 38.93 | 38.75 | 38.82 | 185,900 | 0.13 |  | 0.33 | 7 |
AOM | ANORMED INC | 43.54 | 43.28 | 43.37 | 155,600 | 0.21 |  | 0.48 | 6 |
AOR | ISHARES | 52.87 | 52.50 | 52.67 | 108,700 | 0.35 |  | 0.66 | 7 |
AP.W | Ampco-Pittsburgh Corporation Series A WT | 1.080 | 1.050 | 1.080 | 1,300 | 0.070 |  | 6.07 | 4 |
APT | Alpha Pro Tech Ltd. | 13.24 | 12.27 | 12.50 | 1,009,000 | 0.46 |  | 3.55 | 6 |
ARB | Altshares Merger Arbitrage ETF | 25.26 | 25.18 | 25.21 | 2,600 | 0.06 |  | 0.24 | 4 |
ARCM | Arrow Reserve Capital Management ETF | 100.09 | 100.09 | 100.09 | 100 | 0.01 |  | 0.01 | 6 |
ARGT | Global X FTSE Argentina 20 ETF | 30.77 | 30.43 | 30.48 | 5,600 | 0.36 |  | 1.17 | 7 |
ARKF | Ark Fintech Innovation ETF | 52.60 | 51.39 | 51.70 | 1,818,200 | 0.59 |  | 1.13 | 5 |
ARKG | Ark Genomic Revolution Multi-Se | 112.41 | 107.36 | 107.96 | 9,310,100 | 1.34 |  | 1.23 | 8 |
ARKK | Ark Innovation ETF | 148.01 | 141.68 | 141.91 | 9,489,400 | 3.37 |  | 2.32 | 8 |
ARKQ | Ark Industrial Innovation ETF | 88.75 | 85.23 | 85.71 | 1,869,400 | 2.44 |  | 2.77 | 8 |
ARKW | Ark Web X.0 ETF | 161.00 | 156.24 | 156.67 | 1,338,800 | 3.10 |  | 1.94 | 8 |
ARMP | Armata Pharmaceuticals Inc. | 3.465 | 3.360 | 3.360 | 7,900 | 0.050 |  | 1.47 | 4 |
ARMR | Armor US Equity Index ETF | 21.97 | 21.90 | 21.90 | 1,200 | 0.19 |  | 0.87 | 4 |
ASEA | Global X FTSE ASEAN 40 ETF | 15.17 | 14.90 | 14.98 | 24,500 | 0.19 |  | 1.25 | 7 |
ASHR | DB X-Trackers Harvest Csi 300 C | 42.26 | 42.07 | 42.14 | 2,207,700 | 0.41 |  | 0.96 | 8 |
ASHS | DB X-Trackers Harvest Csi 500 C | 36.02 | 35.67 | 35.74 | 9,700 | 0.40 |  | 1.11 | 6 |
ASHX | Deutsche X-Trackers Csi 300 Chi | 31.04 | 30.87 | 31.04 | 100 | 0.32 |  | 1.03 | 7 |
ATNM | Actinium Pharmaceuticals Inc. | 8.590 | 8.260 | 8.300 | 386,100 | 0.150 |  | 1.78 | 6 |
AUGZ | Trueshares Structured Outcome [August] | 27.88 | 27.88 | 27.88 | 0 | 0.16 |  | 0.57 | 4 |
AUMN | Golden Minerals Co | 0.7198 | 0.6300 | 0.6447 | 3,707,700 | 0.0602 |  | 8.54 | 6 |
AUSF | Global X Adaptive US Factor ETF | 26.63 | 26.57 | 26.57 | 100 | 0.19 |  | 0.69 | 4 |
AVDE | Avantis International Equity ETF | 58.59 | 58.05 | 58.23 | 28,300 | 0.99 |  | 1.67 | 5 |
AVDG | Avdr US Largecap ESG ETF | 25.39 | 25.39 | 25.39 | 100 | 0.28 |  | 1.09 | 4 |
AVDR | Avdr US Largecap Leading ETF | 25.84 | 25.84 | 25.84 | 100 | 0.20 |  | 0.76 | 4 |
AVDV | Avantis International Small Cap Value | 58.76 | 57.00 | 58.30 | 54,500 | 1.26 |  | 2.12 | 5 |
AVEM | Avantis Emerging Markets Equity ETF | 65.05 | 64.49 | 64.78 | 72,100 | 1.06 |  | 1.60 | 5 |
AVIG | Avantis Core Fixed Income ETF | 50.03 | 50.00 | 50.00 | 3,100 | 0.08 |  | 0.15 | 5 |
AVMU | Avantis Core Municipal Fixed Income ETF | 50.18 | 50.12 | 50.15 | 4,600 | 0.03 |  | 0.05 | 5 |
AVSF | Avantis Short-Term Fixed Income ETF | 50.18 | 50.16 | 50.16 | 600 | 0.02 |  | 0.04 | 5 |
AVUS | Avantis U.S. Equity ETF | 65.47 | 64.76 | 64.86 | 57,800 | 0.67 |  | 1.02 | 5 |
AVUV | Avantis U.S. Small Cap Value ETF | 63.33 | 61.92 | 62.51 | 58,000 | 1.14 |  | 1.79 | 5 |
AWAY | Etfmg Travel Tech ETF | 26.42 | 25.96 | 26.00 | 129,000 | 0.52 |  | 1.96 | 4 |
AWTM | Aware Ultra-Short Duration Enhanced | 49.96 | 49.95 | 49.95 | 1,900 | 0.03 |  | 0.06 | 5 |
AWX | Avalon Holdings Corporation | 3.420 | 2.840 | 2.910 | 85,100 | 0.070 |  | 2.35 | 7 |
AXU | Alexco Resource Corp | 2.760 | 2.560 | 2.570 | 1,696,500 | 0.220 |  | 7.89 | 7 |
AZAA | Allianzim U.S. Large Cap Buffer10 Apr | 26.24 | 26.24 | 26.24 | 0 | 0.04 |  | 0.13 | 4 |
AZAJ | Allianzim U.S. Large Cap Buffer10 Jan | 25.11 | 25.03 | 25.03 | 9,900 | 0.11 |  | 0.44 | 4 |
AZAL | Allianzim U.S. Large Cap Buffer10 Jul | 26.81 | 26.75 | 26.76 | 400 | 0.06 |  | 0.23 | 4 |
AZAO | Allianzim U.S. Large Cap Buffer10 Oct | 26.88 | 26.80 | 26.80 | 1,700 | 0.12 |  | 0.45 | 4 |
AZBA | Allianzim U.S. Large Cap Buffer20 Apr | 25.63 | 25.63 | 25.63 | 100 | 0.02 |  | 0.06 | 4 |
AZBJ | Allianzim U.S. Large Cap Buffer20 Jan | 25.00 | 24.94 | 24.98 | 10,400 | 0.09 |  | 0.34 | 4 |
AZBL | Allianzim U.S. Large Cap Buffer20 Jul | 26.02 | 25.97 | 25.97 | 1,900 | 0.04 |  | 0.15 | 4 |
AZBO | Allianzim U.S. Large Cap Buffer20 Oct | 26.00 | 26.00 | 26.00 | 0 | 0.05 |  | 0.18 | 4 |