Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global | 2.988 | 2.770 | 2.850 | 73,800 | 0.140 |  | 4.68 | 4 |
AACQ | AACQ | 10.020 | 9.920 | 9.950 | 2,580,400 | 0.080 |  | 0.80 | 4 |
AACQU | Artius Acquisition Inc Unit | 10.55 | 10.33 | 10.45 | 177,400 | 0.15 |  | 1.42 | 4 |
AACQW | AACQW | 1.740 | 1.450 | 1.520 | 432,400 | 0.220 |  | 12.64 | 4 |
AAL | AAL | 21.02 | 19.96 | 20.37 | 48,583,700 | 1.18 |  | 5.48 | 8 |
AAME | Atlantic American Corporation | 3.920 | 3.620 | 3.780 | 246,100 | 0.030 |  | 0.80 | 7 |
AAOI | Applied Optoelectronics Inc. | 7.710 | 7.390 | 7.580 | 633,100 | 0.140 |  | 1.81 | 4 |
AAON | AAON Inc. | 69.90 | 67.78 | 68.41 | 85,400 | 0.87 |  | 1.26 | 5 |
AAPL | Apple Inc. | 135.53 | 131.81 | 133.11 | 94,390,300 | 1.73 |  | 1.28 | 7 |
AAWW | Atlas Air Worldwide Holdings | 67.97 | 66.16 | 67.44 | 427,700 | 0.08 |  | 0.12 | 6 |
AAXJ | iShares Trust | 93.97 | 92.83 | 93.16 | 1,036,600 | 0.63 |  | 0.67 | 7 |
AAXN | Axon Inc | 177.71 | 168.03 | 174.54 | 609,300 | 4.28 |  | 2.51 | 7 |
ABCB | Ameris Bancorp | 50.66 | 47.95 | 48.25 | 424,400 | 2.48 |  | 4.89 | 7 |
ABCL | Abcellera Biologics Inc | 29.76 | 27.01 | 27.73 | 1,615,300 | 1.92 |  | 6.48 | 4 |
ABCM | Abcam Plc ADR | 20.31 | 19.96 | 20.13 | 91,900 | 0.18 |  | 0.89 | 4 |
ABEO | Abeona Therapeutics Inc. | 1.480 | 1.360 | 1.460 | 969,800 | 0.050 |  | 3.55 | 5 |
ABGI | Abg Acquisition Corp I Cl A | 9.980 | 9.911 | 9.950 | 2,500 | 0.010 |  | 0.10 | 4 |
ABIO | ARCA BIOPHARMA INC. | 3.440 | 3.280 | 3.300 | 291,800 | 0.090 |  | 2.65 | 6 |
ABMD | ABIOMED Inc. | 334.39 | 328.65 | 330.10 | 190,700 | 0.68 |  | 0.21 | 8 |
ABNB | Airbnb Inc Cl A | 175.00 | 165.52 | 169.57 | 4,562,500 | 5.01 |  | 2.87 | 5 |
ABST | Absolute Software Cp | 14.30 | 13.86 | 14.00 | 205,900 | 0.10 |  | 0.72 | 4 |
ABTX | Allegiance Bancshares Inc. | 40.25 | 38.27 | 38.73 | 51,300 | 1.51 |  | 3.75 | 6 |
ABUS | Arbutus Biopharma Corporation | 3.070 | 2.950 | 2.990 | 1,212,900 | 0.040 |  | 1.32 | 7 |
ACAC | Acies Acquisition Corp Cl A | 9.940 | 9.860 | 9.900 | 221,300 | 0.010 |  | 0.10 | 4 |
ACACU | Acies Acquisition Corp | 10.35 | 10.20 | 10.34 | 6,300 | 0.10 |  | 0.98 | 4 |
ACACW | Acies Acquisition Corp. WT | 1.450 | 1.400 | 1.440 | 46,800 | 0.010 |  | 0.70 | 4 |
ACAD | ACADIA Pharmaceuticals Inc. | 21.25 | 20.59 | 20.80 | 1,449,000 | 0.08 |  | 0.39 | 6 |
ACAHU | Atlantic Coastal Acquisition Corp | 9.940 | 9.920 | 9.930 | 6,600 | 0.020 |  | 0.20 | 4 |
ACBAU | Ace Global Business Acquisition Limited | 10.19 | 10.11 | 10.19 | 20,300 | 0.06 |  | 0.57 | 4 |
ACBI | Atlantic Capital Bancshares In | 24.38 | 23.86 | 24.00 | 64,400 | 0.43 |  | 1.76 | 6 |
ACCD | Accolade Inc | 46.19 | 43.37 | 44.35 | 495,700 | 1.60 |  | 3.48 | 5 |
ACER | Acer Therapeutics Inc. | 2.790 | 2.620 | 2.650 | 96,000 | 0.120 |  | 4.33 | 8 |
ACET | Aceto Corporation | 12.45 | 11.76 | 12.09 | 72,900 | 0.11 |  | 0.90 | 5 |
ACEV | Ace Convergence Acquisition Corp. Cl A | 9.940 | 9.870 | 9.880 | 521,400 | 0.070 |  | 0.70 | 4 |
ACEVU | Ace Convergence Acquisition Corp | 10.75 | 10.75 | 10.75 | 100 | 0.14 |  | 1.32 | 4 |
ACEVW | Ace Convergence Acquisition Corp WT | 1.685 | 1.550 | 1.600 | 69,700 | 0.000 |  | 0.00 | 4 |
ACGL | Arch Capital Group Ltd. | 39.68 | 39.04 | 39.24 | 1,221,600 | 0.46 |  | 1.16 | 7 |
ACGLO | Arch Capital Group Ltd. ADR | 26.61 | 26.46 | 26.46 | 8,800 | 0.14 |  | 0.53 | 6 |
ACGLP | Arch Capital Group Ltd | 25.70 | 25.61 | 25.70 | 12,300 | 0.01 |  | 0.04 | 5 |
ACHL | Achilles Therapeutics Plc ADR | 16.14 | 15.16 | 15.76 | 46,600 | 0.25 |  | 1.61 | 4 |
ACHV | Achieve Life Sciences Inc. | 10.295 | 9.387 | 9.700 | 47,400 | 0.390 |  | 3.87 | 6 |
ACIA | Acacia Communications | 115.00 | 114.93 | 114.99 | 655,200 | 0.06 |  | 0.05 | 6 |
ACIW | ACI Worldwide Inc. | 40.50 | 39.68 | 39.85 | 302,900 | 0.51 |  | 1.26 | 6 |
ACKIU | Ackrell Spac Partners I Co. Units | 10.25 | 10.25 | 10.25 | 300 | 0.05 |  | 0.49 | 4 |
ACKIW | Ackrell Spac Partners I Co. WT | 0.5700 | 0.4700 | 0.5600 | 22,000 | 0.0600 |  | 12.00 | 4 |
ACLS | Axcelis Technologies Inc. | 41.90 | 40.37 | 40.92 | 299,300 | 1.12 |  | 2.66 | 5 |
ACMR | A.C. Moore Arts & Crafts Inc. | 75.50 | 72.00 | 73.51 | 288,500 | 1.59 |  | 2.12 | 7 |
ACNB | Acnb Corp | 28.43 | 27.88 | 27.91 | 17,700 | 0.29 |  | 1.03 | 6 |
ACOR | Acorda Therapeutics Inc. | 4.220 | 4.050 | 4.150 | 85,400 | 0.060 |  | 1.43 | 7 |
ACQRU | Independence Holdings Corp. Units | 10.05 | 10.00 | 10.05 | 25,200 | 0.02 |  | 0.20 | 4 |
ACRS | Aclaris Therapeutics Inc. | 26.54 | 25.27 | 26.46 | 328,100 | 0.44 |  | 1.69 | 6 |
ACRX | Acelrx Pharmaceuticals | 1.200 | 1.130 | 1.170 | 1,290,000 | 0.030 |  | 2.50 | 6 |
ACTC | Arclight Clean Transition Corp. Cl A | 15.66 | 14.22 | 14.45 | 2,539,700 | 0.31 |  | 2.10 | 4 |
ACTCU | Arclight Clean Transition Corp | 18.18 | 16.25 | 18.16 | 7,600 | 1.81 |  | 11.05 | 4 |
ACTCW | Arclight Clean Transition Corp. WT | 4.430 | 3.690 | 3.770 | 330,300 | 0.180 |  | 4.56 | 4 |
ACTDU | Arclight Clean Transition Corp. II | 10.19 | 10.06 | 10.09 | 39,600 | 0.12 |  | 1.18 | 4 |
ACTG | Acacia Research Corporation | 5.740 | 5.390 | 5.450 | 695,000 | 0.340 |  | 5.87 | 7 |
ACVA | Acv Auctions Inc Cl A | 36.15 | 31.84 | 33.41 | 527,600 | 1.40 |  | 4.02 | 4 |
ACWI | iShares MSCI ACWI Index Fund | 98.83 | 97.84 | 98.21 | 2,495,300 | 1.06 |  | 1.07 | 7 |
ACWX | iShares MSCI ACWI ex US Index Fund | 56.65 | 56.07 | 56.19 | 1,062,500 | 0.83 |  | 1.46 | 8 |
ADAG | Adagene Inc Ads | 13.73 | 12.90 | 13.50 | 102,600 | 0.17 |  | 1.28 | 4 |
ADAP | Adaptimmune Ltd | 4.810 | 4.600 | 4.720 | 450,500 | 0.040 |  | 0.85 | 7 |
ADBE | Adobe Systems Incorporated | 517.29 | 510.60 | 514.21 | 1,676,600 | 1.96 |  | 0.38 | 8 |
ADER | 26 Capital Acquisition Corp. Cl A | 9.800 | 9.620 | 9.710 | 151,000 | 0.100 |  | 1.02 | 4 |
ADERU | 26 Capital Acquisition Corp | 10.20 | 9.99 | 10.02 | 1,238,000 | 0.18 |  | 1.76 | 4 |
ADERW | 26 Capital Acquisition Corp. WT | 0.8882 | 0.6800 | 0.7600 | 88,200 | 0.0800 |  | 9.52 | 4 |
ADES | ADA-ES Inc. | 5.000 | 4.820 | 4.970 | 124,400 | 0.000 |  | 0.00 | 4 |
ADIL | Adial Pharmaceuticals Inc | 2.120 | 2.010 | 2.020 | 110,200 | 0.030 |  | 1.46 | 4 |
ADILW | Adial Pharmaceuticals Inc Warrant | 0.6200 | 0.6200 | 0.6200 | 100 | 0.1001 |  | 13.90 | 4 |
ADMA | Adma Biologics | 1.630 | 1.450 | 1.510 | 5,281,200 | 0.130 |  | 7.93 | 7 |
ADMP | Adamis Pharmaceuticl | 0.7238 | 0.6770 | 0.6775 | 2,402,500 | 0.0336 |  | 4.73 | 5 |
ADMS | Adamas Pharmaceuticals Inc. | 5.260 | 5.010 | 5.160 | 485,400 | 0.140 |  | 2.64 | 8 |
ADN | Advent Technologies Hldg Inc | 11.98 | 11.35 | 11.57 | 525,600 | 0.42 |  | 3.50 | 4 |
ADNWW | Advent Technologies Hldg Inc WT | 1.600 | 1.370 | 1.490 | 600,100 | 0.130 |  | 8.02 | 4 |
ADOC | Edoc Acquisition Corp Cl A | 10.09 | 10.04 | 10.05 | 58,400 | 0.02 |  | 0.20 | 4 |
ADOCR | Edoc Acquisition Corp Right | 0.4000 | 0.3788 | 0.3789 | 32,100 | 0.0200 |  | 5.01 | 4 |
ADOCW | Edoc Acquisition Corp WT | 0.3400 | 0.2790 | 0.2999 | 8,100 | 0.0023 |  | 0.77 | 4 |
ADP | AUTOMATIC DATA PROCS | 193.97 | 192.07 | 192.81 | 1,257,500 | 0.06 |  | 0.03 | 7 |
ADPT | Adaptec Inc. | 41.89 | 39.81 | 40.30 | 566,700 | 1.03 |  | 2.49 | 4 |
ADRE | BLDRS Emerging Markets 50 ADR Index Fund | 56.15 | 55.16 | 55.49 | 72,300 | 0.66 |  | 1.18 | 7 |
ADSK | Autodesk Inc. | 289.05 | 282.82 | 286.36 | 965,900 | 3.84 |  | 1.32 | 8 |
ADTN | ADTRAN Inc. | 17.86 | 17.00 | 17.26 | 143,600 | 0.60 |  | 3.36 | 4 |
ADTX | Aditx Therapeutics Inc | 2.630 | 2.500 | 2.520 | 166,500 | 0.040 |  | 1.56 | 4 |
ADUS | ADDUS HOMECARE CORPORATION- YAHO | 108.18 | 105.86 | 105.90 | 49,300 | 1.36 |  | 1.27 | 7 |
ADV | Advantage Solutions Inc | 12.95 | 12.48 | 12.57 | 260,700 | 0.30 |  | 2.33 | 4 |
ADVM | Adverum Biotechnologies Inc. | 9.130 | 8.700 | 8.920 | 504,800 | 0.040 |  | 0.45 | 7 |
ADVWW | Advantage Solutions Inc WT | 3.380 | 3.211 | 3.260 | 20,100 | 0.120 |  | 3.55 | 4 |
ADXN | Addex Therapeutics Ltd ADR | 10.45 | 10.11 | 10.15 | 15,200 | 0.13 |  | 1.26 | 4 |
ADXS | ADXS | 0.4700 | 0.4400 | 0.4400 | 6,355,000 | 0.0224 |  | 4.84 | 6 |
AEAC | Authentic Equity Acquisition Corp Cl A | 9.760 | 9.670 | 9.710 | 41,300 | 0.080 |  | 0.82 | 4 |
AEACU | Authentic Equity Acquisition Corp | 10.120 | 10.000 | 10.000 | 72,100 | 0.040 |  | 0.40 | 4 |
AEACW | Authentic Equity Acquisition Corp. WT | 0.6989 | 0.6000 | 0.6400 | 41,300 | 0.0200 |  | 3.23 | 4 |
AEHL | Antelope Enterprise Hldg Ltd | 2.720 | 2.620 | 2.630 | 155,700 | 0.070 |  | 2.59 | 4 |
AEHR | Aehr Test Systems | 2.140 | 2.030 | 2.080 | 74,500 | 0.040 |  | 1.89 | 4 |
AEI | Alset Ehome Intl Inc | 10.700 | 9.020 | 9.750 | 1,185,400 | 0.440 |  | 4.73 | 4 |
AEIS | Advanced Energy Industries Inc. | 112.84 | 106.25 | 107.25 | 251,400 | 4.72 |  | 4.22 | 8 |
AEMD | Aethlon Medical Inc | 1.880 | 1.670 | 1.690 | 264,400 | 0.160 |  | 8.65 | 6 |
AEP | American Electric Power Company | 90.62 | 88.70 | 90.14 | 3,336,100 | 1.49 |  | 1.68 | 5 |
AEPPL | American Elec Pwr CO Inc [Aep/Pb] | 50.63 | 50.06 | 50.46 | 23,600 | 0.50 |  | 1.00 | 5 |
AEPPZ | American Electric Power Company Inc | 51.90 | 51.26 | 51.79 | 4,800 | 0.71 |  | 1.39 | 5 |
AERI | Aerie Pharmaceuticals Inc. | 17.72 | 17.07 | 17.45 | 389,500 | 0.06 |  | 0.35 | 6 |
AESE | Allied Esports Entertainment Inc. | 2.520 | 2.240 | 2.490 | 1,518,100 | 0.140 |  | 5.96 | 4 |
AEY | ADDvantage Technologies Group Inc. | 2.090 | 1.980 | 2.000 | 46,000 | 0.090 |  | 4.31 | 6 |
AEYE | Audioeye Inc | 24.41 | 21.02 | 21.69 | 179,100 | 1.99 |  | 8.40 | 4 |
AEZS | AEterna Zentaris Inc. | 0.9300 | 0.8411 | 0.8520 | 2,195,600 | 0.0580 |  | 6.37 | 7 |
AFAQU | Af Acquisition Corp. Units | 10.000 | 9.960 | 10.000 | 3,300 | 0.020 |  | 0.20 | 4 |
AFBI | Affinity Bancshares Inc | 12.40 | 12.25 | 12.40 | 6,100 | 0.14 |  | 1.14 | 4 |
AFCG | Afc Gamma Inc | 21.37 | 20.84 | 21.04 | 27,800 | 0.05 |  | 0.24 | 4 |
AFIB | Acutus Medical Inc | 12.95 | 12.41 | 12.91 | 468,000 | 0.03 |  | 0.23 | 4 |
AFIN | American Finance Trust Inc. Class A | 9.645 | 9.481 | 9.510 | 513,900 | 0.070 |  | 0.73 | 4 |
AFINO | American Fin TR Inc | 25.35 | 25.15 | 25.34 | 131,800 | 0.26 |  | 1.02 | 4 |
AFINP | American Finance Trust Inc Pfd Ser A | 25.60 | 25.46 | 25.58 | 30,300 | 0.18 |  | 0.71 | 4 |
AFMD | Affimed Therapeutics B.V. | 9.680 | 8.720 | 8.960 | 2,364,500 | 0.660 |  | 6.86 | 7 |
AFRM | Affirm Holdings Inc Cl A | 67.19 | 63.02 | 65.00 | 1,851,600 | 1.02 |  | 1.54 | 5 |
AFYA | Afya Ltd | 23.74 | 22.84 | 23.11 | 198,200 | 0.49 |  | 2.08 | 4 |
AGBA | Agba Acquisition Limited | 10.55 | 10.54 | 10.54 | 20,200 | 0.00 |  | 0.00 | 4 |
AGBAR | Agba Acquisition Limited Right | 0.4000 | 0.3611 | 0.3795 | 44,000 | 0.0105 |  | 2.69 | 4 |
AGBAU | Agba Acquisition Limited Unit | 10.75 | 10.74 | 10.75 | 300 | 1.45 |  | 11.89 | 4 |
AGBAW | Agba Acquisition Limited Warrant | 0.2410 | 0.2397 | 0.2400 | 26,100 | 0.0200 |  | 9.09 | 4 |
AGC | Altimeter Growth Corp Cl A | 13.68 | 12.65 | 12.72 | 3,306,500 | 0.44 |  | 3.34 | 4 |
AGCUU | Altimeter Growth Corp | 14.67 | 13.52 | 13.58 | 59,200 | 0.43 |  | 3.07 | 4 |
AGCWW | Altimeter Growth Corp WT | 4.750 | 4.170 | 4.180 | 128,800 | 0.220 |  | 5.00 | 4 |
AGEN | Antigenics Inc. | 2.700 | 2.500 | 2.670 | 2,823,000 | 0.110 |  | 4.30 | 7 |
AGFS | Agrofresh Solutions Inc. | 2.160 | 2.040 | 2.160 | 114,900 | 0.110 |  | 5.37 | 6 |
AGFY | Agrify Corp | 11.860 | 9.700 | 9.750 | 405,200 | 2.080 |  | 17.58 | 4 |
AGGRU | Agile Growth Corp. Units | 10.025 | 9.990 | 9.990 | 40,900 | 0.030 |  | 0.30 | 4 |
AGIO | Agios Pharmaceuticals Inc. | 55.97 | 53.71 | 55.68 | 495,600 | 1.17 |  | 2.15 | 7 |
AGLE | Aeglea Biotherapeutics | 7.620 | 7.220 | 7.510 | 76,500 | 0.070 |  | 0.94 | 7 |
AGMH | Agm Group Holdings Inc. Class A | 12.09 | 11.00 | 11.00 | 5,400 | 1.00 |  | 8.33 | 4 |
AGNC | American Capital Agency Corp. | 17.40 | 17.22 | 17.32 | 4,596,900 | 0.02 |  | 0.12 | 5 |
AGNCM | Agnc Investment Corp Cum Red Pfd Ser D | 25.78 | 25.70 | 25.72 | 14,500 | 0.04 |  | 0.16 | 4 |
AGNCN | Agnc Investment Corp. | 25.71 | 25.59 | 25.66 | 12,500 | 0.01 |  | 0.04 | 5 |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 25.02 | 24.88 | 24.96 | 13,400 | 0.02 |  | 0.08 | 4 |
AGNG | G-X Longevity Thematic Et | 28.81 | 28.60 | 28.78 | 2,500 | 0.03 |  | 0.09 | 4 |
AGRX | Agile Therapeutics Inc | 1.790 | 1.700 | 1.760 | 970,100 | 0.050 |  | 2.76 | 6 |
AGTC | Applied Genetic Technologies Co | 3.800 | 3.540 | 3.620 | 1,467,900 | 0.180 |  | 4.74 | 7 |
AGYS | Agilysys Inc. | 49.60 | 47.69 | 48.33 | 103,700 | 0.92 |  | 1.87 | 6 |
AGZD | Wisdomtree Barclays U.S. Aggreg | 47.24 | 47.00 | 47.11 | 82,700 | 0.03 |  | 0.07 | 6 |
AHAC | Alpha Healthcare Acquisition Corp | 10.64 | 10.16 | 10.34 | 338,800 | 0.36 |  | 3.36 | 4 |
AHACU | Alpha Healthcare Acquisition Corp | 12.03 | 11.64 | 11.70 | 4,000 | 0.53 |  | 4.33 | 4 |
AHACW | Alpha Healthcare Acquisition Corp. WT | 2.950 | 2.570 | 2.670 | 57,300 | 0.130 |  | 4.64 | 4 |
AHCO | Adapthealth Corp. Cl. A | 28.53 | 27.45 | 28.27 | 1,459,700 | 0.07 |  | 0.25 | 4 |
AHPI | Allied Healthcare Products Inc. | 4.760 | 4.090 | 4.510 | 502,500 | 0.080 |  | 1.81 | 7 |
AIA | S&P Asia 50 Index Ishares | 93.51 | 92.42 | 92.70 | 100,900 | 0.47 |  | 0.50 | 7 |
AIH | Aesthetic Medical International Holdings | 5.406 | 5.090 | 5.350 | 92,900 | 0.050 |  | 0.94 | 4 |
AIHS | Senmiao Technology Limited | 1.310 | 1.210 | 1.250 | 307,800 | 0.050 |  | 3.85 | 4 |
AIKI | Alkido Pharma Inc. | 0.9100 | 0.8100 | 0.8200 | 3,264,600 | 0.0600 |  | 6.82 | 4 |
AIMC | Altra Holdings Inc. | 62.46 | 60.01 | 60.63 | 383,500 | 1.93 |  | 3.09 | 7 |
AINV | Apollo Investment Corporation | 14.38 | 14.02 | 14.05 | 175,700 | 0.20 |  | 1.40 | 7 |
AIRG | Airgain Inc | 21.00 | 19.88 | 20.38 | 111,600 | 0.43 |  | 2.07 | 7 |
AIRR | AIRR | 41.06 | 40.00 | 40.39 | 67,200 | 0.72 |  | 1.74 | 6 |
AIRT | Air T Inc. | 22.99 | 20.00 | 21.69 | 54,400 | 0.41 |  | 1.86 | 6 |
AIRTP | Air T Inc Funding Alpha Income Trust | 25.36 | 25.30 | 25.36 | 1,000 | 0.04 |  | 0.16 | 4 |
AIRTW | AIRTW | 0.1800 | 0.1250 | 0.1600 | 22,500 | 0.0000 |  | 0.00 | 4 |
AKAM | Akamai Technologies Inc. | 106.93 | 105.05 | 105.38 | 1,231,400 | 0.36 |  | 0.34 | 6 |
AKBA | Akebia Therapeutics Inc. | 2.900 | 2.740 | 2.830 | 3,841,500 | 0.020 |  | 0.70 | 7 |
AKER | AKER | 3.040 | 2.400 | 2.470 | 1,583,500 | 0.260 |  | 9.52 | 6 |
AKIC | Sports Ventures Acquisition Corp. Cl A | 9.827 | 9.775 | 9.780 | 8,500 | 0.120 |  | 1.21 | 4 |
AKICU | Sports Ventures Acquisition Corp | 10.05 | 10.00 | 10.02 | 6,500 | 0.08 |  | 0.79 | 4 |
AKICW | Sports Ventures Acquisition Corp. WT | 0.8700 | 0.7495 | 0.7600 | 5,200 | 0.1100 |  | 12.64 | 4 |
AKRO | AKRO | 28.09 | 26.56 | 27.87 | 193,800 | 0.79 |  | 2.92 | 4 |
AKTS | Akoustis Technologies Inc | 11.41 | 10.71 | 10.87 | 556,800 | 0.49 |  | 4.31 | 6 |
AKTX | Akari Therapeutics Plc | 2.520 | 2.320 | 2.400 | 309,500 | 0.030 |  | 1.23 | 4 |
AKU | Akumin Inc | 3.210 | 3.100 | 3.140 | 26,100 | 0.040 |  | 1.29 | 4 |
AKUS | Akouos Inc | 14.66 | 14.01 | 14.60 | 54,100 | 0.35 |  | 2.46 | 4 |
AKYA | Akoya Biosciences Inc | 24.44 | 22.16 | 23.12 | 234,100 | 0.81 |  | 3.63 | 4 |
ALAC | Alberton Acquisition Corp | 11.10 | 10.97 | 11.10 | 28,700 | 0.08 |  | 0.73 | 4 |
ALACR | Alberton Acquisition Corp Rights | 0.4937 | 0.3750 | 0.4550 | 44,800 | 0.0350 |  | 8.33 | 4 |
ALACU | Alberton Acquisition Corporation Unit | 16.50 | 16.50 | 16.50 | 100 | 1.50 |  | 10.00 | 4 |
ALACW | Alberton Acquisition Corp Warrant | 0.3389 | 0.3000 | 0.3351 | 79,200 | 0.0141 |  | 4.39 | 4 |
ALBO | Albireo Pharma Inc. | 33.21 | 31.01 | 31.51 | 110,300 | 1.39 |  | 4.22 | 7 |
ALCO | Alico Inc. | 29.38 | 28.75 | 28.92 | 41,100 | 0.43 |  | 1.47 | 6 |
ALDX | Aldeyra Therapeutics Inc. | 11.27 | 10.81 | 11.02 | 429,800 | 0.12 |  | 1.10 | 7 |
ALEC | Alector Inc | 18.26 | 17.52 | 18.00 | 502,300 | 0.15 |  | 0.84 | 4 |
ALGM | Allegro Microsystems Inc | 25.67 | 24.69 | 25.00 | 1,002,100 | 0.65 |  | 2.53 | 4 |
ALGN | Align Technology Inc. | 604.50 | 588.29 | 596.20 | 371,600 | 7.52 |  | 1.25 | 7 |
ALGS | Aligos Therapeutics Inc | 23.58 | 19.68 | 23.23 | 61,000 | 1.69 |  | 7.85 | 4 |
ALGT | Allegiant Travel Company | 240.95 | 227.92 | 231.47 | 142,000 | 11.94 |  | 4.91 | 7 |
ALHC | Alignment Healthcare Inc | 25.69 | 22.30 | 23.02 | 601,700 | 2.11 |  | 8.40 | 4 |
ALIM | ALIMERA SCIENCES INC | 9.640 | 9.020 | 9.260 | 80,600 | 0.400 |  | 4.14 | 5 |
ALJJ | Alj Regional Hldgs | 1.349 | 1.275 | 1.300 | 105,500 | 0.020 |  | 1.52 | 6 |
ALKS | Alkermes Inc. | 20.48 | 19.92 | 20.16 | 1,305,700 | 0.10 |  | 0.50 | 7 |
ALKT | Alkami Technology Inc | 42.01 | 40.10 | 41.44 | 337,200 | 0.13 |  | 0.31 | 5 |
ALLK | Allakos Inc. | 107.96 | 101.65 | 104.13 | 148,000 | 1.03 |  | 0.98 | 5 |
ALLO | Allogene Therapeutics Inc | 32.97 | 31.92 | 32.58 | 842,800 | 0.24 |  | 0.74 | 4 |
ALLT | Allot Communications Ltd. | 17.60 | 17.05 | 17.40 | 198,900 | 0.18 |  | 1.02 | 6 |
ALNA | Allena Pharmaceuticals Inc. | 1.130 | 1.020 | 1.080 | 661,100 | 0.030 |  | 2.70 | 4 |
ALNY | Alnylam Pharmaceuticals Inc. | 136.91 | 131.75 | 136.03 | 508,100 | 1.37 |  | 1.00 | 6 |
ALOT | Astro-Med Inc. | 17.64 | 16.35 | 17.08 | 89,000 | 0.73 |  | 4.46 | 7 |
ALPN | Alpine Select Ag | 11.08 | 10.20 | 11.02 | 60,300 | 0.06 |  | 0.55 | 7 |
ALRM | Alarm.Com Holdings Inc. | 92.91 | 87.95 | 88.47 | 305,800 | 4.28 |  | 4.61 | 6 |
ALRN | American Learning Corp New Yor | 1.170 | 1.100 | 1.120 | 989,600 | 0.050 |  | 4.27 | 5 |
ALRS | ALRS | 30.47 | 29.16 | 29.50 | 22,600 | 1.22 |  | 3.97 | 4 |
ALSK | Alaska Communications Systems Group Inc. | 3.300 | 3.290 | 3.290 | 84,100 | 0.010 |  | 0.30 | 5 |
ALT | Altimmune Inc. | 12.15 | 11.35 | 11.81 | 671,400 | 0.03 |  | 0.25 | 6 |
ALTA | Altabancorp | 43.52 | 42.04 | 43.01 | 58,300 | 0.21 |  | 0.49 | 5 |
ALTM | Alternate Marketing Networks | 54.08 | 52.78 | 53.40 | 25,100 | 0.79 |  | 1.46 | 5 |
ALTO | Alto Ingredients Inc | 4.860 | 4.570 | 4.730 | 3,472,100 | 0.180 |  | 3.67 | 4 |
ALTR | Altera Corporation | 64.37 | 62.99 | 63.95 | 202,000 | 0.66 |  | 1.04 | 5 |
ALTU | Altus Pharmaceuticals Inc. | 9.880 | 9.750 | 9.840 | 671,100 | 0.100 |  | 1.01 | 5 |
ALTUU | Altitude Acquisition Corp | 10.50 | 10.38 | 10.50 | 69,800 | 0.00 |  | 0.00 | 4 |
ALTUW | Altitude Acquisition Corp. WT | 1.350 | 1.140 | 1.260 | 371,600 | 0.100 |  | 7.35 | 4 |
ALTY | Global X Superdividend Alternatives ETF | 13.18 | 13.03 | 13.07 | 18,100 | 0.05 |  | 0.34 | 6 |
ALVR | Alvarion Ltd. | 23.35 | 22.15 | 22.49 | 409,000 | 0.06 |  | 0.27 | 5 |
ALXN | Alexion Pharmaceuticals Inc. | 166.81 | 165.58 | 166.54 | 3,386,700 | 1.07 |  | 0.65 | 8 |
ALXO | Alx Oncology Holdings Inc | 58.23 | 53.59 | 54.44 | 231,300 | 2.02 |  | 3.58 | 5 |
ALYA | Alithya Group Inc. Class A | 2.210 | 2.110 | 2.120 | 68,600 | 0.070 |  | 3.20 | 4 |
AMAL | Amalgamated Bk | 16.72 | 16.00 | 16.01 | 25,800 | 0.59 |  | 3.55 | 4 |
AMAOU | American Acquisition Opportunity Inc | 10.06 | 10.06 | 10.06 | 5,100 | 0.04 |  | 0.40 | 4 |
AMAT | Applied Materials Inc. | 131.67 | 128.31 | 128.59 | 7,576,000 | 2.30 |  | 1.76 | 8 |
AMBA | Ambarella Inc | 98.10 | 95.15 | 96.81 | 295,900 | 1.84 |  | 1.87 | 4 |
AMCA | Ishares Russell 1000 Pure U.S. Revenue | 36.04 | 36.00 | 36.00 | 400 | 0.49 |  | 1.39 | 7 |
AMCI | AMCI | 16.57 | 15.64 | 15.95 | 1,245,800 | 0.67 |  | 4.03 | 4 |
AMCIU | Amci Acquisition Corp. Unit | 21.50 | 19.77 | 19.77 | 600 | 0.23 |  | 1.15 | 4 |
AMCIW | Amci Acquisition Corp. Warrant | 3.550 | 3.060 | 3.440 | 892,100 | 0.260 |  | 7.03 | 4 |
AMD | Advanced Micro Devices | 81.11 | 78.51 | 79.27 | 34,904,800 | 1.84 |  | 2.27 | 7 |
AMED | Amedisys Inc | 285.88 | 278.89 | 281.04 | 157,900 | 0.01 |  | 0.00 | 7 |
AMEH | Apollo Medical Holdings Inc | 26.96 | 26.29 | 26.44 | 30,900 | 0.34 |  | 1.27 | 5 |
AMGN | Amgen Inc. | 260.36 | 254.84 | 259.14 | 1,579,200 | 3.17 |  | 1.24 | 7 |
AMHC | American Healthways Inc. | 9.950 | 9.935 | 9.950 | 3,100 | 0.020 |  | 0.20 | 4 |
AMHCU | Amplitude Healthcare Acquisition Corp | 10.99 | 10.19 | 10.19 | 200 | 1.12 |  | 9.90 | 4 |
AMHCW | Amplitude Healthcare Acquisition | 0.7901 | 0.7802 | 0.7900 | 1,100 | 0.0403 |  | 4.85 | 4 |
AMKR | Amkor Technology Inc. | 23.38 | 22.47 | 22.67 | 1,215,600 | 0.73 |  | 3.12 | 7 |
AMNB | American National Bankshares Inc. | 32.24 | 31.14 | 31.18 | 13,600 | 0.84 |  | 2.62 | 6 |
AMOT | Allied Motion Technologies Inc. | 50.13 | 48.07 | 48.67 | 12,700 | 1.46 |  | 2.91 | 5 |
AMPG | Amplitech Group | 6.150 | 5.050 | 5.290 | 892,000 | 0.720 |  | 11.98 | 4 |
AMPGW | Amplitech Group Inc WT | 2.610 | 2.360 | 2.360 | 3,300 | 0.080 |  | 3.28 | 4 |
AMPH | American Physicians Service Group Inc. | 17.37 | 17.02 | 17.14 | 142,300 | 0.16 |  | 0.92 | 6 |
AMRB | American River Bankshares | 20.00 | 18.77 | 19.31 | 125,500 | 0.59 |  | 2.96 | 6 |
AMRK | AMRK | 36.12 | 34.17 | 35.33 | 62,400 | 0.66 |  | 1.83 | 6 |
AMRN | Amarin Corporation PLC | 5.080 | 4.920 | 4.950 | 2,840,300 | 0.090 |  | 1.79 | 7 |
AMRS | Amyris Inc. | 14.64 | 13.88 | 14.41 | 2,389,600 | 0.03 |  | 0.21 | 7 |
AMSC | American Superconductor Corporation | 16.25 | 14.85 | 15.12 | 830,900 | 1.11 |  | 6.84 | 6 |
AMSF | AMERISAFE Inc. | 65.30 | 64.38 | 64.62 | 57,000 | 0.26 |  | 0.40 | 6 |
AMST | Amesite Inc | 2.875 | 2.690 | 2.710 | 32,800 | 0.050 |  | 1.81 | 4 |
AMSWA | American Software Inc. | 20.36 | 19.70 | 19.84 | 58,500 | 0.35 |  | 1.73 | 7 |
AMTB | Mercantil Bank Holding Class A | 18.23 | 17.40 | 17.61 | 26,300 | 0.78 |  | 4.24 | 4 |
AMTBB | Mercantil Bank Holding Class B | 16.00 | 15.47 | 15.60 | 23,800 | 0.42 |  | 2.62 | 4 |
AMTI | Applied Molecular Transport Inc | 40.41 | 37.57 | 39.76 | 248,500 | 0.30 |  | 0.75 | 5 |
AMTX | Aemetis Inc | 18.48 | 15.31 | 17.34 | 2,835,300 | 1.14 |  | 6.17 | 6 |
AMWD | American Woodmark Corporation | 103.71 | 98.18 | 99.39 | 66,300 | 3.99 |  | 3.86 | 6 |
AMYT | Amryt Pharma Plc ADR | 13.63 | 13.47 | 13.50 | 22,000 | 0.25 |  | 1.82 | 4 |
AMZN | Amazon.com Inc. | 3,383 | 3,316 | 3,335 | 2,610,600 | 37 |  | 1.11 | 8 |
ANAB | ANAB | 22.43 | 21.55 | 21.91 | 231,000 | 0.16 |  | 0.74 | 7 |
ANAT | American National Insurance Company | 113.66 | 111.25 | 112.30 | 31,500 | 0.70 |  | 0.62 | 6 |
ANCN | Anchiano Therapeutics Ltd. ADR | 8.200 | 4.600 | 4.710 | 24,999,800 | 0.240 |  | 5.37 | 4 |
ANDAR | Andina Acquisition Corp. II | 0.7750 | 0.6850 | 0.7500 | 139,800 | 0.0100 |  | 1.35 | 6 |
ANDE | Andersons Inc. (The) | 28.28 | 26.91 | 27.23 | 103,000 | 0.95 |  | 3.37 | 6 |
ANGL | Fallen Angel HY Bond ETF Vaneck | 32.11 | 32.03 | 32.08 | 1,222,500 | 0.04 |  | 0.12 | 4 |
ANGN | Angeion Corporation | 13.67 | 12.56 | 13.30 | 100,500 | 0.27 |  | 1.99 | 5 |
ANGO | AngioDynamics Inc. | 24.00 | 23.19 | 23.54 | 297,700 | 0.39 |  | 1.63 | 6 |
ANIK | Anika Therapeutics Inc. | 40.62 | 39.75 | 40.60 | 170,400 | 0.64 |  | 1.60 | 7 |
ANIP | Ani Pharmaceuticals Inc. | 34.91 | 32.05 | 33.01 | 65,600 | 1.02 |  | 3.00 | 6 |
ANIX | Anixa Biosciences Inc. | 4.290 | 3.855 | 4.170 | 698,700 | 0.110 |  | 2.71 | 4 |
ANNX | Annexon Inc | 22.34 | 21.36 | 21.78 | 68,400 | 0.26 |  | 1.21 | 4 |
ANPC | Anpac Bio-Medical Science CO ADR | 4.990 | 4.500 | 4.510 | 186,400 | 0.550 |  | 10.87 | 4 |
ANSS | AYS Inc. | 367.14 | 361.14 | 364.94 | 270,700 | 0.47 |  | 0.13 | 8 |
ANTE | Airnet Technology Inc. | 2.380 | 2.220 | 2.280 | 77,500 | 0.050 |  | 2.15 | 4 |
ANY | Sphere 3D Corp | 1.990 | 1.860 | 1.900 | 483,000 | 0.080 |  | 4.04 | 5 |
ANZUU | Anzu Special Acquisition Corp I Units | 10.050 | 9.920 | 9.920 | 279,100 | 0.120 |  | 1.20 | 4 |
AOSL | ALPHA & OMEGA SEMICONDUCOR LTD. | 29.90 | 26.94 | 28.44 | 734,800 | 1.50 |  | 5.01 | 7 |
AOUT | American Outdoor Brands Inc | 25.90 | 24.90 | 25.34 | 114,200 | 0.54 |  | 2.09 | 4 |
APA | Apache Corp | 18.04 | 16.75 | 17.00 | 10,486,300 | 1.07 |  | 5.92 | 4 |
APDN | Applied Dna Sciences | 6.100 | 5.850 | 5.990 | 94,100 | 0.070 |  | 1.18 | 6 |
APEI | American Public Education Inc. | 33.73 | 32.48 | 32.74 | 53,800 | 0.84 |  | 2.50 | 7 |
APEN | Apollo Endosurgery Inc | 6.230 | 5.530 | 5.720 | 114,900 | 0.480 |  | 7.74 | 7 |
APHA | Aphria Inc | 14.98 | 12.87 | 13.14 | 15,968,900 | 1.27 |  | 8.81 | 4 |
API | Agora Inc Ads | 56.00 | 52.53 | 54.30 | 553,700 | 0.92 |  | 1.67 | 5 |
APLS | Apellis Pharmaceuticals Inc. | 46.27 | 44.94 | 45.99 | 511,300 | 0.01 |  | 0.02 | 6 |
APLT | Applied Therapeutics Inc | 16.56 | 16.10 | 16.51 | 41,300 | 0.06 |  | 0.36 | 4 |
APM | Aptorum Group Limited Class A | 2.700 | 2.380 | 2.450 | 283,900 | 0.160 |  | 6.13 | 4 |
APOG | Apogee Enterprises Inc. | 36.11 | 34.62 | 34.71 | 148,300 | 1.35 |  | 3.74 | 4 |
APOPW | Cellect Biotechnology Ltd | 0.2180 | 0.2140 | 0.2170 | 8,600 | 0.0009 |  | 0.42 | 5 |
APP | Applovin Corporation Cl A | 61.90 | 58.99 | 60.15 | 3,055,400 | 1.29 |  | 2.19 | 4 |
APPF | Appfolio Inc | 148.55 | 144.46 | 146.44 | 120,800 | 1.38 |  | 0.95 | 7 |
APPH | Appharvest Inc | 14.02 | 11.94 | 12.61 | 4,140,500 | 1.38 |  | 9.86 | 4 |
APPHW | Appharvest Inc WT | 4.320 | 3.140 | 3.810 | 558,800 | 0.520 |  | 12.01 | 4 |
APPN | Appian Corporation | 126.25 | 117.28 | 120.32 | 843,200 | 5.55 |  | 4.41 | 5 |
APPS | Appiant Technologies Inc | 72.78 | 68.15 | 69.93 | 2,935,900 | 1.92 |  | 2.67 | 8 |
APR | Apria Inc | 29.89 | 27.89 | 28.25 | 169,800 | 1.32 |  | 4.46 | 4 |
APRE | Aprea Therapeutics Inc | 4.560 | 4.340 | 4.400 | 440,100 | 0.060 |  | 1.35 | 4 |
APTO | Aptose Biosciences Inc. | 5.090 | 4.730 | 4.810 | 1,178,600 | 0.260 |  | 5.13 | 7 |
APTX | Aptinyx Inc. | 2.700 | 2.570 | 2.630 | 277,200 | 0.090 |  | 3.31 | 4 |
APVO | Aptevo Therapeutics Inc. | 26.69 | 24.84 | 25.00 | 27,000 | 1.10 |  | 4.21 | 5 |
APXT | Apex Technology Acquisition Corporation | 10.79 | 10.20 | 10.41 | 1,420,500 | 0.29 |  | 2.71 | 4 |
APXTU | Apex Technology Acquisition Corp | 11.55 | 11.44 | 11.44 | 1,300 | 0.24 |  | 2.05 | 4 |
APXTW | Apex Technology Acquisition Corporation | 2.140 | 1.820 | 1.950 | 474,400 | 0.190 |  | 8.88 | 4 |
APYX | Apyx Medical Corp. | 9.980 | 9.450 | 9.880 | 120,700 | 0.240 |  | 2.49 | 4 |
AQB | Aquabounty Technologies Inc. | 5.590 | 5.280 | 5.400 | 1,407,300 | 0.080 |  | 1.46 | 5 |
AQMS | Aqua Metals Inc. | 2.760 | 2.550 | 2.630 | 2,056,900 | 0.090 |  | 3.31 | 6 |
AQST | Aquestive Therapeutics Inc. | 4.150 | 3.910 | 3.920 | 800,600 | 0.220 |  | 5.31 | 4 |
AQWA | Global X Clean Water ETF | 15.62 | 15.51 | 15.55 | 13,700 | 0.03 |  | 0.18 | 4 |
ARAV | Aravive Inc. | 5.240 | 4.950 | 5.170 | 124,000 | 0.020 |  | 0.39 | 4 |
ARAY | Accuray Incorporated | 5.130 | 4.910 | 4.930 | 657,400 | 0.230 |  | 4.46 | 6 |
ARBG | Aequi Acquisition Corp | 9.850 | 9.740 | 9.740 | 152,800 | 0.090 |  | 0.92 | 4 |
ARBGU | Aequi Acquisition Corp | 10.07 | 10.04 | 10.06 | 4,700 | 0.01 |  | 0.10 | 4 |
ARBGW | Aequi Acquisition Corp. Warrants | 1.0800 | 0.8200 | 0.9900 | 18,000 | 0.1100 |  | 10.00 | 4 |
ARCB | Arcbest Corp. | 74.18 | 68.67 | 70.12 | 246,500 | 3.07 |  | 4.19 | 6 |
ARCC | Ares Capital Corporation | 19.64 | 19.34 | 19.45 | 1,762,500 | 0.12 |  | 0.61 | 7 |
ARCE | Arco Platform Limited Class A | 29.59 | 28.60 | 29.28 | 161,400 | 0.71 |  | 2.49 | 4 |
ARDS | Aridis Pharmaceuticals Inc. | 5.770 | 5.600 | 5.670 | 4,900 | 0.150 |  | 2.58 | 4 |
ARDX | Ardelyx Inc. | 8.910 | 7.340 | 8.070 | 4,821,700 | 0.740 |  | 8.40 | 8 |
AREC | American Resources Corp | 3.190 | 2.750 | 3.150 | 1,429,600 | 0.280 |  | 9.76 | 4 |
ARKIU | Ark Global Acquisition Corp | 10.19 | 9.93 | 10.18 | 1,280,000 | 0.17 |  | 1.70 | 4 |
ARKO | Arko Corp | 10.020 | 9.840 | 9.980 | 274,400 | 0.080 |  | 0.81 | 4 |
ARKOW | Arko Corp. WT | 1.890 | 1.890 | 1.890 | 500 | 0.020 |  | 1.05 | 4 |
ARKR | Ark Restaurants Corp. | 19.71 | 19.01 | 19.54 | 13,900 | 0.04 |  | 0.21 | 5 |
ARLP | Alliance Resource Partners L.P. | 5.870 | 5.690 | 5.760 | 334,200 | 0.070 |  | 1.20 | 6 |
ARNA | Arena Pharmaceuticals Inc. | 66.85 | 64.63 | 66.76 | 717,400 | 1.39 |  | 2.13 | 6 |
AROW | Arrow Financial Corporation | 34.17 | 33.90 | 34.02 | 34,600 | 0.02 |  | 0.06 | 5 |
ARPO | Aerpio Pharmaceuticals Inc | 1.120 | 1.070 | 1.090 | 498,400 | 0.020 |  | 1.80 | 4 |
ARQT | Arcutis Biotherapeutics Inc | 28.87 | 27.48 | 28.66 | 198,000 | 0.75 |  | 2.69 | 4 |
ARRWU | Arrowroot Acquisition Corp | 10.000 | 9.990 | 9.990 | 26,300 | 0.010 |  | 0.10 | 4 |
ARRY | Array BioPharma Inc. | 27.30 | 26.02 | 26.23 | 1,405,100 | 0.41 |  | 1.54 | 7 |
ARTL | The Aristotle Corporation | 1.210 | 1.110 | 1.140 | 703,700 | 0.120 |  | 9.52 | 6 |
ARTLW | Artelo Biosciences Inc WT | 0.3702 | 0.3700 | 0.3700 | 6,900 | 0.0000 |  | 0.00 | 4 |
ARTNA | Artesian Resources Corporation | 40.78 | 40.31 | 40.76 | 25,900 | 0.06 |  | 0.15 | 5 |
ARTW | Art's-Way Manufacturing Co. Inc. | 3.050 | 2.910 | 2.940 | 20,600 | 0.060 |  | 2.00 | 6 |
ARVL | Arrival | 13.61 | 12.60 | 13.01 | 1,258,900 | 0.84 |  | 6.06 | 4 |
ARVLW | Arrival WT | 3.770 | 3.160 | 3.320 | 177,100 | 0.330 |  | 9.04 | 4 |
ARVN | Arvinas Inc. | 63.95 | 60.36 | 61.91 | 211,400 | 0.27 |  | 0.43 | 5 |
ARWR | Arrowhead Research Corporation | 68.86 | 65.43 | 68.12 | 466,500 | 1.12 |  | 1.67 | 7 |
ARYA | Arya Sciences Acquisiton Corp Class A | 12.16 | 11.70 | 11.96 | 75,000 | 0.06 |  | 0.50 | 4 |
ARYD | Arya Sciences Acquisition Corp IV Cl A | 10.98 | 10.75 | 10.83 | 16,700 | 0.15 |  | 1.37 | 4 |
ASAX | Astrea Acquisition Corp. Cl A | 9.770 | 9.690 | 9.740 | 32,400 | 0.020 |  | 0.20 | 4 |
ASAXU | Astrea Acquisition Corp | 9.990 | 9.940 | 9.990 | 1,400 | 0.000 |  | 0.00 | 4 |
ASAXW | Astrea Acquisition Corp. WT | 0.5070 | 0.5000 | 0.5070 | 800 | 0.0070 |  | 1.40 | 4 |
ASET | Flexshares Real Assets Allocati | 32.63 | 32.53 | 32.55 | 2,800 | 0.24 |  | 0.72 | 7 |
ASLE | Aersale Corp | 12.67 | 12.19 | 12.26 | 72,000 | 0.34 |  | 2.70 | 4 |
ASLEW | Aersale Corp WT | 2.550 | 2.383 | 2.430 | 132,400 | 0.120 |  | 4.71 | 4 |
ASLN | Aslan Pharmaceuticals Limited ADR | 3.000 | 2.800 | 2.850 | 423,900 | 0.140 |  | 4.68 | 4 |
ASMB | Assembly Biosciences Inc. | 4.140 | 4.010 | 4.090 | 656,200 | 0.010 |  | 0.24 | 7 |
ASML | ASML Holding N.V. | 627.79 | 612.78 | 616.94 | 987,400 | 13.17 |  | 2.09 | 7 |
ASND | Ascendis Pharma A/S | 125.57 | 120.59 | 125.03 | 137,000 | 3.41 |  | 2.80 | 8 |
ASO | Academy Sports and Outdoors Inc | 32.13 | 30.28 | 31.40 | 2,017,600 | 0.52 |  | 1.63 | 4 |
ASPC | Alpha Capital Acquisition Co. | 9.890 | 9.770 | 9.890 | 22,500 | 0.090 |  | 0.92 | 4 |
ASPCU | Alpha Capital Acquisition Company | 10.05 | 10.00 | 10.02 | 19,000 | 0.04 |  | 0.40 | 4 |
ASPCW | Alpha Capital Acquisition Company WT | 0.6300 | 0.5100 | 0.6300 | 51,100 | 0.1200 |  | 23.53 | 4 |
ASPS | ALTISOURCE PORTFOLIO SOLUTIO | 7.550 | 6.770 | 6.800 | 156,500 | 0.720 |  | 9.57 | 7 |
ASPU | Aspen Group Inc | 5.240 | 5.000 | 5.090 | 197,500 | 0.140 |  | 2.68 | 6 |
ASRT | Assertio Therapeutics Inc. | 0.4900 | 0.4600 | 0.4700 | 4,264,100 | 0.0113 |  | 2.35 | 4 |
ASRV | AmeriServ Financial Inc. | 4.000 | 3.900 | 3.930 | 11,900 | 0.070 |  | 1.75 | 5 |
ASRVP | AmeriServ Financial Inc. | 28.72 | 28.30 | 28.72 | 2,000 | 0.11 |  | 0.37 | 4 |
ASTC | ASTROTECH CORPORATION | 1.220 | 1.140 | 1.160 | 2,838,800 | 0.060 |  | 4.92 | 5 |
ASTE | Astec Industries Inc. | 78.34 | 74.29 | 75.59 | 186,200 | 2.79 |  | 3.56 | 6 |
ASTS | Ast Spacemobile Inc | 8.250 | 7.200 | 8.010 | 2,632,700 | 0.860 |  | 12.03 | 4 |
ASTSW | Ast Spacemobile Inc WT | 2.500 | 2.260 | 2.350 | 139,400 | 0.100 |  | 4.44 | 4 |
ASUR | Forgent Networks Inc | 7.910 | 7.700 | 7.720 | 192,100 | 0.150 |  | 1.91 | 6 |
ASYS | Amtech Systems Inc. | 10.44 | 9.78 | 10.06 | 212,400 | 0.49 |  | 4.64 | 7 |
ATAX | America First Tax Exempt Investors L.P. | 5.670 | 5.570 | 5.640 | 169,100 | 0.020 |  | 0.35 | 7 |
ATCX | Atlas Technical Consultants Inc. | 9.955 | 8.870 | 8.980 | 50,000 | 0.720 |  | 7.42 | 4 |
ATEC | Alphatec Holdings Inc. | 16.23 | 15.51 | 15.92 | 344,800 | 0.31 |  | 1.91 | 7 |
ATEX | Pdvwireless | 47.74 | 45.93 | 46.76 | 127,100 | 0.03 |  | 0.06 | 5 |
ATHA | Athira Pharma Inc | 17.68 | 16.36 | 17.42 | 332,500 | 0.77 |  | 4.62 | 4 |
ATHE | Alterity Therapeutics Ltd. | 1.280 | 1.230 | 1.250 | 97,200 | 0.030 |  | 2.34 | 4 |
ATHX | Athersys Inc. | 1.650 | 1.580 | 1.640 | 2,159,700 | 0.010 |  | 0.61 | 7 |
ATIF | Atif Holdings Limited | 1.090 | 1.050 | 1.060 | 185,600 | 0.020 |  | 1.85 | 4 |
ATLO | Ames National Corporation | 25.78 | 25.00 | 25.20 | 21,100 | 0.10 |  | 0.40 | 7 |
ATNF | 180 Life Sciences Corp | 9.570 | 7.880 | 8.080 | 1,846,700 | 0.250 |  | 3.00 | 4 |
ATNFW | 180 Life Sciences Corp WT | 1.790 | 1.380 | 1.550 | 123,400 | 0.110 |  | 7.64 | 4 |
ATNI | Atlantic Tele-Network Inc. | 50.37 | 48.88 | 49.65 | 34,200 | 0.45 |  | 0.90 | 5 |
ATNX | Athenex Inc. | 4.000 | 3.800 | 3.990 | 1,227,800 | 0.040 |  | 1.01 | 6 |
ATOM | Atomera Inc | 19.38 | 17.91 | 18.70 | 505,900 | 0.44 |  | 2.30 | 6 |
ATRA | Atara Biotherapeutics Inc. | 13.53 | 12.97 | 13.29 | 2,951,800 | 0.01 |  | 0.08 | 8 |
ATRC | AtriCure Inc. | 70.83 | 67.79 | 68.00 | 407,200 | 1.61 |  | 2.31 | 6 |
ATRI | ATRION Corporation | 651.58 | 641.40 | 651.58 | 2,600 | 1.42 |  | 0.22 | 6 |
ATRO | Astronics Corporation | 17.40 | 16.52 | 16.63 | 194,500 | 0.58 |  | 3.37 | 7 |
ATSG | Air Transport Services Group Inc | 29.07 | 28.25 | 28.36 | 465,700 | 0.68 |  | 2.34 | 7 |
ATSPU | Archimedes Tech Spac Partners Co. | 9.910 | 9.910 | 9.910 | 100 | 0.051 |  | 0.51 | 4 |
ATVCU | Tribe Capital Growth Corp I Units | 10.10 | 10.10 | 10.10 | 4,000 | 0.10 |  | 0.98 | 4 |
ATVI | Activision Blizzard Inc | 96.33 | 94.12 | 94.47 | 4,477,400 | 1.53 |  | 1.59 | 8 |
ATXI | Avenue Therapeutics Inc. | 4.450 | 3.910 | 3.910 | 337,000 | 0.560 |  | 12.53 | 6 |
AUB | Atlantic Union Bancshares Corp. | 39.00 | 37.08 | 37.35 | 187,500 | 1.50 |  | 3.86 | 4 |
AUBAP | Atlantic Union Bankshares Corp | 27.98 | 27.56 | 27.78 | 6,700 | 0.21 |  | 0.74 | 4 |
AUBN | Auburn National Bancorporation Inc. | 35.83 | 35.05 | 35.20 | 4,600 | 0.47 |  | 1.32 | 6 |
AUDC | AudioCodes Ltd. | 30.12 | 29.39 | 29.75 | 136,800 | 0.16 |  | 0.53 | 7 |
AUPH | Aurinia Pharmaceuticals Inc. | 12.06 | 11.60 | 11.87 | 1,567,100 | 0.09 |  | 0.75 | 8 |
AURCU | Aurora Acquisition Corp | 10.30 | 10.01 | 10.04 | 17,100 | 0.21 |  | 2.05 | 4 |
AUTL | Autolus Therapeutics Plc ADR | 5.420 | 5.110 | 5.200 | 264,000 | 0.080 |  | 1.52 | 4 |
AUTO | Autoweb Inc. | 2.530 | 2.380 | 2.410 | 101,200 | 0.050 |  | 2.03 | 5 |
AUUD | Auddia Inc | 2.556 | 2.210 | 2.270 | 54,100 | 0.281 |  | 11.00 | 4 |
AUUDW | Auddia Inc Warrants | 0.4600 | 0.4200 | 0.4201 | 46,600 | 0.0102 |  | 2.37 | 4 |
AUVI | Applied Uv Inc | 9.530 | 9.205 | 9.270 | 29,200 | 0.260 |  | 2.73 | 4 |
AVAV | AeroVironment Inc. | 106.14 | 101.31 | 102.48 | 193,000 | 3.20 |  | 3.03 | 6 |
AVCO | Avalon Globocare | 1.0000 | 0.9500 | 0.9900 | 229,000 | 0.0200 |  | 2.06 | 4 |
AVCT | Avocent Corporation | 7.400 | 6.790 | 6.830 | 40,600 | 0.190 |  | 2.71 | 6 |
AVCTW | American Virtual Cloud Tech Inc. | 0.6890 | 0.6250 | 0.6301 | 52,000 | 0.0398 |  | 5.94 | 4 |
AVDL | Avadel Pharmaceuticals Plc | 8.490 | 8.040 | 8.180 | 260,200 | 0.290 |  | 3.42 | 7 |
AVEO | AVEO PHARMACEUTICALS INC. | 6.320 | 6.030 | 6.250 | 605,000 | 0.020 |  | 0.32 | 6 |
AVGO | AVAGO TECHNOLOGIES | 462.03 | 454.54 | 457.26 | 1,911,400 | 4.74 |  | 1.03 | 5 |
AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser | 1,473 | 1,459 | 1,459 | 9,800 | 20 |  | 1.36 | 5 |
AVGR | Avinger Inc. | 1.1000 | 0.9400 | 0.9700 | 5,425,600 | 0.1300 |  | 11.82 | 6 |
AVID | Avid Technology Inc. | 20.85 | 19.28 | 19.52 | 456,200 | 1.16 |  | 5.61 | 5 |
AVIR | Aviragen Therapeutics Inc. | 46.49 | 40.83 | 42.34 | 309,200 | 2.16 |  | 4.85 | 6 |
AVNW | AVIAT NETWORKS INC | 29.99 | 27.56 | 28.00 | 387,100 | 1.26 |  | 4.31 | 7 |
AVO | Mission Produce Inc | 19.85 | 19.30 | 19.60 | 111,600 | 0.03 |  | 0.15 | 4 |
AVRO | Avrobio Inc. Common Stock | 10.53 | 10.05 | 10.49 | 481,900 | 0.23 |  | 2.24 | 4 |
AVT | Avnet Inc | 43.76 | 42.80 | 43.05 | 532,500 | 0.84 |  | 1.91 | 5 |
AVXL | Anavex Life Sciences | 11.83 | 11.14 | 11.36 | 733,700 | 0.25 |  | 2.15 | 6 |
AWH | Aspira Womans Health Inc. | 5.990 | 5.650 | 5.690 | 524,900 | 0.220 |  | 3.72 | 4 |
AWRE | Aware Inc. | 3.480 | 3.220 | 3.270 | 8,300 | 0.080 |  | 2.39 | 6 |
AXAS | Abraxas Petroleum Corporation | 2.580 | 2.220 | 2.390 | 282,300 | 0.120 |  | 4.78 | 6 |
AXGN | Lectec Corp | 18.45 | 17.49 | 18.28 | 258,500 | 0.48 |  | 2.70 | 5 |
AXLA | Axcella Health Inc | 4.480 | 4.130 | 4.250 | 62,200 | 0.250 |  | 5.56 | 4 |
AXNX | Axonics Modulation Technologies | 59.17 | 57.50 | 58.62 | 356,500 | 0.05 |  | 0.09 | 5 |
AXON | AXON | 154.34 | 147.26 | 150.79 | 467,700 | 0.24 |  | 0.16 | 5 |
AXSM | Axsome Therapeutics Inc. | 53.07 | 50.18 | 50.63 | 485,200 | 1.30 |  | 2.50 | 4 |
AXTI | AXT Inc | 10.85 | 10.01 | 10.12 | 597,000 | 0.62 |  | 5.77 | 7 |
AY | Atlantica Yield Plc | 37.49 | 36.15 | 37.16 | 1,211,900 | 0.79 |  | 2.17 | 7 |
AYLA | Ayala Pharmaceuticals Inc | 10.50 | 10.26 | 10.50 | 17,300 | 0.00 |  | 0.00 | 4 |
AYRO | Ayro Inc. | 4.740 | 4.480 | 4.630 | 912,700 | 0.080 |  | 1.70 | 4 |
AYTU | Aytu Bioscience Inc | 6.540 | 6.270 | 6.440 | 381,900 | 0.060 |  | 0.92 | 7 |
AZN | Astrazeneca Plc | 52.35 | 51.95 | 52.27 | 13,941,000 | 0.64 |  | 1.24 | 5 |
AZPN | Aspen Technology, Inc. | 150.98 | 148.46 | 149.38 | 194,500 | 0.29 |  | 0.19 | 7 |
AZRX | Azurrx Biopharma | 0.9898 | 0.7731 | 0.8698 | 21,933,200 | 0.0856 |  | 10.92 | 6 |
AZYO | Aziyo Biologics Inc Cl A | 12.99 | 12.75 | 12.99 | 2,500 | 0.01 |  | 0.08 | 4 |