Code | Name | High | Low | Close | Volume | Change | |
AACG | Ata Creativity Global | 1.460 | 1.240 | 1.260 | 109,200 | 0.000 |  | 0.00 | 4 |
AACQ | AACQ | 11.12 | 10.78 | 10.90 | 1,644,700 | 0.17 |  | 1.54 | 4 |
AACQU | Artius Acquisition Inc Unit | 12.01 | 11.45 | 11.68 | 121,000 | 0.22 |  | 1.85 | 4 |
AACQW | AACQW | 2.490 | 2.250 | 2.360 | 393,200 | 0.095 |  | 3.87 | 4 |
AAL | AAL | 16.28 | 15.74 | 15.76 | 55,175,800 | 0.68 |  | 4.14 | 8 |
AAME | Atlantic American Corporation | 2.400 | 2.267 | 2.330 | 28,900 | 0.110 |  | 4.95 | 7 |
AAOI | Applied Optoelectronics Inc. | 10.94 | 10.37 | 10.79 | 945,700 | 0.32 |  | 3.06 | 4 |
AAON | AAON Inc. | 71.43 | 68.79 | 70.44 | 156,000 | 0.45 |  | 0.63 | 5 |
AAPL | Apple Inc. | 130.22 | 127.00 | 127.14 | 111,598,500 | 1.77 |  | 1.37 | 7 |
AAWW | Atlas Air Worldwide Holdings | 55.20 | 53.14 | 53.26 | 387,200 | 1.21 |  | 2.22 | 6 |
AAXJ | iShares Trust | 95.20 | 94.46 | 94.73 | 1,309,200 | 1.10 |  | 1.15 | 7 |
AAXN | Axon Inc | 166.49 | 150.00 | 150.77 | 1,683,000 | 1.13 |  | 0.76 | 8 |
ABCB | Ameris Bancorp | 44.82 | 43.26 | 44.10 | 407,700 | 0.78 |  | 1.74 | 7 |
ABCL | Abcellera Biologics Inc | 46.55 | 44.07 | 44.41 | 1,000,800 | 2.23 |  | 4.78 | 5 |
ABCM | Abcam Plc ADR | 23.64 | 22.96 | 23.00 | 97,800 | 0.34 |  | 1.46 | 4 |
ABEO | Abeona Therapeutics Inc. | 2.066 | 1.880 | 1.910 | 2,165,800 | 0.070 |  | 3.54 | 5 |
ABIO | ARCA BIOPHARMA INC. | 4.550 | 4.410 | 4.450 | 278,800 | 0.030 |  | 0.67 | 6 |
ABMD | ABIOMED Inc. | 333.66 | 316.27 | 329.69 | 381,500 | 11.38 |  | 3.58 | 8 |
ABNB | Airbnb Inc Cl A | 186.00 | 164.86 | 169.27 | 8,575,600 | 11.23 |  | 6.22 | 5 |
ABST | Absolute Software Cp | 13.84 | 12.70 | 12.70 | 154,100 | 0.68 |  | 5.08 | 4 |
ABTX | Allegiance Bancshares Inc. | 36.78 | 35.99 | 36.48 | 62,600 | 0.38 |  | 1.03 | 6 |
ABUS | Arbutus Biopharma Corporation | 4.110 | 3.900 | 3.910 | 2,383,200 | 0.120 |  | 2.98 | 7 |
ACAC | Acies Acquisition Corp Cl A | 10.97 | 10.53 | 10.93 | 85,400 | 0.17 |  | 1.58 | 4 |
ACACU | Acies Acquisition Corp | 12.25 | 11.21 | 11.95 | 26,100 | 0.70 |  | 6.22 | 4 |
ACACW | Acies Acquisition Corp. WT | 2.550 | 2.290 | 2.355 | 12,300 | 0.136 |  | 5.44 | 4 |
ACAD | ACADIA Pharmaceuticals Inc. | 54.73 | 53.13 | 53.66 | 756,000 | 0.80 |  | 1.47 | 6 |
ACAM | ACAM | 11.94 | 11.41 | 11.53 | 3,477,800 | 0.28 |  | 2.37 | 4 |
ACAMU | Acamar Partners Acquisition Corp. Units | 12.70 | 12.00 | 12.00 | 11,700 | 0.56 |  | 4.46 | 4 |
ACAMW | Acamar Partners Acquisition Corp WT | 2.850 | 2.610 | 2.710 | 208,700 | 0.040 |  | 1.45 | 4 |
ACBI | Atlantic Capital Bancshares In | 17.68 | 17.09 | 17.43 | 80,100 | 0.10 |  | 0.57 | 6 |
ACCD | Accolade Inc | 54.60 | 51.06 | 52.35 | 2,546,600 | 4.59 |  | 9.61 | 5 |
ACER | Acer Therapeutics Inc. | 4.440 | 2.727 | 3.850 | 19,880,400 | 0.990 |  | 34.62 | 8 |
ACET | Aceto Corporation | 13.44 | 12.91 | 13.10 | 25,600 | 0.32 |  | 2.38 | 5 |
ACEV | Ace Convergence Acquisition Corp. Cl A | 11.20 | 10.84 | 10.93 | 1,863,400 | 0.24 |  | 2.15 | 4 |
ACEVU | Ace Convergence Acquisition Corp | 12.56 | 12.15 | 12.27 | 8,600 | 0.26 |  | 2.08 | 4 |
ACEVW | Ace Convergence Acquisition Corp WT | 2.770 | 2.500 | 2.530 | 350,200 | 0.140 |  | 5.24 | 4 |
ACGL | Arch Capital Group Ltd. | 35.09 | 34.29 | 34.69 | 1,967,900 | 0.53 |  | 1.50 | 7 |
ACGLO | Arch Capital Group Ltd. ADR | 26.38 | 26.11 | 26.16 | 13,400 | 0.08 |  | 0.30 | 6 |
ACGLP | Arch Capital Group Ltd | 25.59 | 25.43 | 25.45 | 21,600 | 0.14 |  | 0.55 | 5 |
ACHV | Achieve Life Sciences Inc. | 9.970 | 9.100 | 9.750 | 388,500 | 0.660 |  | 7.26 | 7 |
ACIA | Acacia Communications | 114.50 | 113.80 | 114.37 | 3,859,200 | 0.73 |  | 0.64 | 6 |
ACIW | ACI Worldwide Inc. | 38.66 | 37.60 | 38.45 | 462,100 | 0.23 |  | 0.60 | 6 |
ACKIU | Ackrell Spac Partners I Co. Units | 10.54 | 10.47 | 10.49 | 54,300 | 0.02 |  | 0.20 | 4 |
ACLS | Axcelis Technologies Inc. | 36.87 | 34.26 | 34.92 | 705,200 | 2.26 |  | 6.08 | 5 |
ACMR | A.C. Moore Arts & Crafts Inc. | 101.23 | 94.09 | 94.60 | 354,000 | 7.12 |  | 7.00 | 7 |
ACNB | Acnb Corp | 26.68 | 26.10 | 26.10 | 6,200 | 0.58 |  | 2.17 | 6 |
ACOR | Acorda Therapeutics Inc. | 6.720 | 6.077 | 6.700 | 1,466,900 | 0.330 |  | 5.18 | 7 |
ACRS | Aclaris Therapeutics Inc. | 6.490 | 5.820 | 5.880 | 295,100 | 0.220 |  | 3.61 | 6 |
ACRX | Acelrx Pharmaceuticals | 2.295 | 1.910 | 2.080 | 15,440,000 | 0.220 |  | 11.83 | 6 |
ACT | Advisorshares Vice ETF | 27.16 | 27.04 | 27.04 | 500 | 0.23 |  | 0.84 | 7 |
ACTC | Arclight Clean Transition Corp. Cl A | 28.40 | 26.05 | 26.38 | 7,444,100 | 1.14 |  | 4.52 | 4 |
ACTCU | Arclight Clean Transition Corp | 32.56 | 30.04 | 30.34 | 226,500 | 1.01 |  | 3.44 | 4 |
ACTCW | Arclight Clean Transition Corp. WT | 8.650 | 7.500 | 8.050 | 1,722,500 | 0.110 |  | 1.39 | 4 |
ACTG | Acacia Research Corporation | 5.260 | 4.780 | 5.160 | 1,509,300 | 0.070 |  | 1.38 | 7 |
ACWI | iShares MSCI ACWI Index Fund | 92.68 | 91.73 | 92.17 | 6,946,900 | 0.98 |  | 1.05 | 7 |
ACWX | iShares MSCI ACWI ex US Index Fund | 54.85 | 54.30 | 54.58 | 1,161,500 | 0.79 |  | 1.43 | 8 |
ADAP | Adaptimmune Ltd | 6.200 | 5.650 | 5.720 | 1,600,000 | 0.380 |  | 6.23 | 8 |
ADBE | Adobe Systems Incorporated | 467.88 | 457.49 | 458.08 | 3,200,300 | 5.19 |  | 1.12 | 8 |
ADES | ADA-ES Inc. | 5.550 | 5.320 | 5.500 | 79,700 | 0.020 |  | 0.36 | 4 |
ADIL | Adial Pharmaceuticals Inc | 2.100 | 1.910 | 1.920 | 329,200 | 0.140 |  | 6.80 | 4 |
ADILW | Adial Pharmaceuticals Inc Warrant | 0.4100 | 0.3897 | 0.3897 | 5,600 | 0.0253 |  | 6.10 | 4 |
ADMA | Adma Biologics | 2.140 | 2.050 | 2.060 | 2,262,500 | 0.050 |  | 2.37 | 7 |
ADMP | Adamis Pharmaceuticl | 0.8372 | 0.7504 | 0.7768 | 8,513,500 | 0.0309 |  | 3.83 | 5 |
ADMS | Adamas Pharmaceuticals Inc. | 4.723 | 4.350 | 4.460 | 100,200 | 0.070 |  | 1.55 | 8 |
ADOC | Edoc Acquisition Corp Cl A | 10.34 | 10.21 | 10.32 | 108,700 | 0.06 |  | 0.58 | 4 |
ADOCR | Edoc Acquisition Corp Right | 0.4998 | 0.4600 | 0.4600 | 40,800 | 0.0299 |  | 6.10 | 4 |
ADOCU | Edoc Acquisition Corp | 10.26 | 10.17 | 10.18 | 39,500 | 0.01 |  | 0.10 | 4 |
ADOCW | Edoc Acquisition Corp WT | 0.7800 | 0.6800 | 0.7500 | 429,300 | 0.0250 |  | 3.45 | 4 |
ADP | AUTOMATIC DATA PROCS | 161.71 | 159.31 | 161.12 | 2,885,000 | 0.79 |  | 0.49 | 7 |
ADPT | Adaptec Inc. | 67.76 | 64.55 | 65.09 | 1,551,000 | 0.56 |  | 0.85 | 5 |
ADRE | BLDRS Emerging Markets 50 ADR Index Fund | 60.56 | 59.38 | 59.72 | 14,900 | 1.17 |  | 1.92 | 7 |
ADSK | Autodesk Inc. | 316.35 | 308.03 | 308.51 | 1,248,500 | 2.60 |  | 0.84 | 8 |
ADTN | ADTRAN Inc. | 16.76 | 16.13 | 16.71 | 258,400 | 0.03 |  | 0.18 | 4 |
ADTX | Aditx Therapeutics Inc | 2.472 | 2.305 | 2.370 | 772,200 | 0.100 |  | 4.05 | 4 |
ADUS | ADDUS HOMECARE CORPORATION- YAHO | 121.76 | 118.02 | 120.43 | 99,400 | 0.90 |  | 0.74 | 7 |
ADV | Advantage Solutions Inc | 12.38 | 11.93 | 12.27 | 345,400 | 0.01 |  | 0.08 | 4 |
ADVM | Adverum Biotechnologies Inc. | 12.04 | 11.34 | 11.37 | 657,800 | 0.59 |  | 4.89 | 7 |
ADVWW | Advantage Solutions Inc WT | 2.470 | 2.350 | 2.470 | 38,400 | 0.020 |  | 0.80 | 4 |
ADXN | Addex Therapeutics Ltd ADR | 10.85 | 10.40 | 10.70 | 11,800 | 0.04 |  | 0.37 | 4 |
ADXS | ADXS | 0.6450 | 0.6000 | 0.6100 | 8,163,500 | 0.0258 |  | 4.06 | 6 |
AEHL | Antelope Enterprise Hldg Ltd | 3.090 | 2.780 | 2.790 | 282,100 | 0.230 |  | 7.62 | 4 |
AEHR | Aehr Test Systems | 2.200 | 2.070 | 2.140 | 213,000 | 0.010 |  | 0.47 | 4 |
AEIS | Advanced Energy Industries Inc. | 116.47 | 112.22 | 115.47 | 306,500 | 2.23 |  | 1.89 | 8 |
AEMD | Aethlon Medical Inc | 2.640 | 2.530 | 2.540 | 257,000 | 0.080 |  | 3.05 | 6 |
AEP | American Electric Power Company | 80.69 | 76.96 | 80.47 | 4,258,200 | 1.64 |  | 2.08 | 5 |
AEPPL | American Elec Pwr CO Inc [Aep/Pb] | 48.57 | 47.30 | 48.16 | 215,800 | 0.58 |  | 1.22 | 5 |
AEPPZ | American Electric Power Company Inc | 49.31 | 47.75 | 49.20 | 70,400 | 0.65 |  | 1.34 | 5 |
AERI | Aerie Pharmaceuticals Inc. | 14.56 | 13.75 | 13.95 | 419,300 | 0.16 |  | 1.13 | 6 |
AESE | Allied Esports Entertainment Inc. | 1.665 | 1.560 | 1.580 | 765,700 | 0.070 |  | 4.24 | 4 |
AEY | ADDvantage Technologies Group Inc. | 2.820 | 2.660 | 2.740 | 159,900 | 0.040 |  | 1.44 | 6 |
AEYE | Audioeye Inc | 26.98 | 23.75 | 23.86 | 84,700 | 1.14 |  | 4.56 | 4 |
AEZS | AEterna Zentaris Inc. | 0.6926 | 0.6108 | 0.6400 | 5,905,500 | 0.0400 |  | 5.88 | 7 |
AFIB | Acutus Medical Inc | 26.84 | 23.45 | 23.66 | 803,300 | 3.63 |  | 13.30 | 4 |
AFIN | American Finance Trust Inc. Class A | 7.800 | 7.520 | 7.790 | 604,500 | 0.160 |  | 2.10 | 4 |
AFINO | American Fin TR Inc | 25.05 | 24.99 | 25.02 | 11,300 | 0.02 |  | 0.08 | 4 |
AFINP | American Finance Trust Inc Pfd Ser A | 25.07 | 25.00 | 25.04 | 17,400 | 0.00 |  | 0.00 | 4 |
AFMD | Affimed Therapeutics B.V. | 7.090 | 6.510 | 6.880 | 2,693,400 | 0.150 |  | 2.13 | 7 |
AFRM | Affirm Holdings Inc Cl A | 127.24 | 107.00 | 117.00 | 8,310,600 | 6.05 |  | 4.92 | 4 |
AFYA | Afya Ltd | 24.02 | 23.08 | 23.73 | 268,400 | 0.18 |  | 0.76 | 4 |
AGBA | Agba Acquisition Limited | 10.75 | 10.60 | 10.65 | 12,500 | 0.11 |  | 1.02 | 4 |
AGBAR | Agba Acquisition Limited Right | 0.4699 | 0.3780 | 0.4100 | 31,800 | 0.0500 |  | 13.89 | 4 |
AGBAU | Agba Acquisition Limited Unit | 11.40 | 11.40 | 11.40 | 400 | 0.00 |  | 0.00 | 4 |
AGBAW | Agba Acquisition Limited Warrant | 0.5800 | 0.5100 | 0.5455 | 155,900 | 0.0145 |  | 2.59 | 4 |
AGC | Altimeter Growth Corp Cl A | 15.20 | 14.47 | 14.85 | 215,300 | 0.46 |  | 3.20 | 4 |
AGCUU | Altimeter Growth Corp | 15.73 | 14.85 | 15.30 | 87,500 | 0.30 |  | 2.00 | 4 |
AGCWW | Altimeter Growth Corp WT | 5.750 | 4.810 | 5.100 | 38,400 | 0.050 |  | 0.97 | 4 |
AGEN | Antigenics Inc. | 3.600 | 3.340 | 3.350 | 2,042,900 | 0.070 |  | 2.05 | 7 |
AGFS | Agrofresh Solutions Inc. | 1.980 | 1.910 | 1.970 | 262,900 | 0.070 |  | 3.68 | 6 |
AGIO | Agios Pharmaceuticals Inc. | 46.50 | 44.26 | 45.67 | 1,442,600 | 0.28 |  | 0.61 | 7 |
AGLE | Aeglea Biotherapeutics | 8.220 | 7.840 | 7.980 | 170,400 | 0.230 |  | 2.80 | 7 |
AGMH | Agm Group Holdings Inc. Class A | 15.10 | 14.70 | 15.02 | 7,100 | 0.13 |  | 0.86 | 4 |
AGNC | American Capital Agency Corp. | 15.73 | 15.54 | 15.65 | 4,478,800 | 0.03 |  | 0.19 | 5 |
AGNCM | Agnc Investment Corp Cum Red Pfd Ser D | 24.69 | 24.28 | 24.56 | 28,500 | 0.02 |  | 0.08 | 4 |
AGNCN | Agnc Investment Corp. | 25.60 | 25.32 | 25.52 | 21,500 | 0.09 |  | 0.35 | 5 |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual | 24.72 | 24.43 | 24.64 | 30,500 | 0.05 |  | 0.20 | 4 |
AGRX | Agile Therapeutics Inc | 2.860 | 2.810 | 2.810 | 714,000 | 0.030 |  | 1.06 | 6 |
AGTC | Applied Genetic Technologies Co | 4.690 | 4.460 | 4.530 | 120,600 | 0.060 |  | 1.31 | 6 |
AGYS | Agilysys Inc. | 43.03 | 41.91 | 42.50 | 105,100 | 0.05 |  | 0.12 | 6 |
AGZD | Wisdomtree Barclays U.S. Aggreg | 47.18 | 47.03 | 47.11 | 27,800 | 0.07 |  | 0.15 | 5 |
AHAC | Alpha Healthcare Acquisition Corp | 10.31 | 10.16 | 10.18 | 38,000 | 0.02 |  | 0.15 | 4 |
AHACU | Alpha Healthcare Acquisition Corp | 10.75 | 10.72 | 10.75 | 34,800 | 0.06 |  | 0.58 | 4 |
AHACW | Alpha Healthcare Acquisition Corp. WT | 1.460 | 1.320 | 1.400 | 90,200 | 0.040 |  | 2.96 | 4 |
AHCO | Adapthealth Corp. Cl. A | 37.94 | 36.80 | 37.23 | 918,000 | 0.16 |  | 0.43 | 5 |
AHPI | Allied Healthcare Products Inc. | 6.280 | 5.380 | 6.090 | 1,487,800 | 0.660 |  | 12.15 | 7 |
AIA | S&P Asia 50 Index Ishares | 94.75 | 93.84 | 94.34 | 205,300 | 0.76 |  | 0.80 | 8 |
AIH | Aesthetic Medical International Holdings | 5.350 | 4.850 | 5.000 | 116,400 | 0.260 |  | 4.94 | 4 |
AIHS | Senmiao Technology Limited | 1.400 | 1.260 | 1.320 | 2,122,100 | 0.070 |  | 5.04 | 4 |
AIKI | Alkido Pharma Inc. | 1.192 | 1.080 | 1.090 | 4,417,600 | 0.090 |  | 7.63 | 4 |
AIMC | Altra Holdings Inc. | 59.56 | 55.91 | 56.53 | 567,300 | 3.30 |  | 5.52 | 7 |
AINV | Apollo Investment Corporation | 12.25 | 11.92 | 12.16 | 444,000 | 0.12 |  | 1.00 | 7 |
AIRG | Airgain Inc | 20.73 | 19.23 | 19.34 | 95,800 | 1.49 |  | 7.15 | 7 |
AIRR | AIRR | 37.09 | 36.33 | 36.81 | 22,900 | 0.52 |  | 1.40 | 6 |
AIRT | Air T Inc. | 21.75 | 20.86 | 21.60 | 12,100 | 0.45 |  | 2.13 | 5 |
AIRTP | Air T Inc Funding Alpha Income Trust | 25.25 | 25.00 | 25.25 | 500 | 0.25 |  | 1.00 | 4 |
AIRTW | AIRTW | 0.1699 | 0.1500 | 0.1505 | 162,000 | 0.0108 |  | 6.70 | 4 |
AKAM | Akamai Technologies Inc. | 107.04 | 103.22 | 106.45 | 3,108,800 | 3.60 |  | 3.50 | 6 |
AKBA | Akebia Therapeutics Inc. | 3.160 | 3.040 | 3.050 | 4,215,600 | 0.120 |  | 3.79 | 7 |
AKER | AKER | 2.690 | 2.490 | 2.650 | 513,200 | 0.040 |  | 1.49 | 6 |
AKICU | Sports Ventures Acquisition Corp | 10.78 | 10.46 | 10.46 | 525,900 | 0.19 |  | 1.78 | 4 |
AKRO | AKRO | 30.31 | 28.90 | 29.24 | 232,700 | 0.39 |  | 1.35 | 4 |
AKTS | Akoustis Technologies Inc | 13.83 | 12.94 | 13.11 | 459,200 | 0.31 |  | 2.31 | 6 |
AKTX | Akari Therapeutics Plc | 3.190 | 2.560 | 3.190 | 1,173,600 | 0.650 |  | 25.59 | 5 |
AKU | Akumin Inc | 3.040 | 2.950 | 2.960 | 6,700 | 0.010 |  | 0.34 | 4 |
AKUS | Akouos Inc | 18.47 | 17.39 | 17.76 | 62,300 | 0.10 |  | 0.57 | 4 |
ALAC | Alberton Acquisition Corp | 15.70 | 13.52 | 14.42 | 265,500 | 1.56 |  | 9.76 | 4 |
ALACR | Alberton Acquisition Corp Rights | 0.9400 | 0.8411 | 0.8413 | 248,900 | 0.0187 |  | 2.17 | 4 |
ALACU | Alberton Acquisition Corporation Unit | 15.50 | 15.50 | 15.50 | 100 | 1.65 |  | 11.91 | 4 |
ALACW | Alberton Acquisition Corp Warrant | 1.850 | 1.510 | 1.580 | 1,317,300 | 0.050 |  | 3.07 | 4 |
ALBO | Albireo Pharma Inc. | 37.42 | 35.60 | 35.60 | 153,900 | 1.66 |  | 4.46 | 7 |
ALCO | Alico Inc. | 31.43 | 30.62 | 31.00 | 35,200 | 0.35 |  | 1.12 | 6 |
ALDX | Aldeyra Therapeutics Inc. | 13.60 | 12.31 | 13.37 | 3,351,100 | 1.19 |  | 9.73 | 7 |
ALEC | Alector Inc | 17.11 | 15.71 | 16.87 | 795,500 | 1.33 |  | 8.56 | 4 |
ALGM | Allegro Microsystems Inc | 34.66 | 31.58 | 32.72 | 822,600 | 0.65 |  | 1.95 | 4 |
ALGN | Align Technology Inc. | 569.66 | 548.00 | 567.23 | 551,600 | 12.59 |  | 2.27 | 7 |
ALGS | Aligos Therapeutics Inc | 34.43 | 30.65 | 31.62 | 58,500 | 2.52 |  | 7.38 | 4 |
ALGT | Allegiant Travel Company | 192.76 | 185.45 | 185.90 | 143,800 | 10.21 |  | 5.21 | 7 |
ALIM | ALIMERA SCIENCES INC | 6.880 | 5.750 | 6.600 | 119,700 | 0.730 |  | 12.44 | 5 |
ALJJ | Alj Regional Hldgs | 1.364 | 1.210 | 1.230 | 164,700 | 0.140 |  | 10.22 | 7 |
ALKS | Alkermes Inc. | 22.46 | 21.46 | 22.37 | 2,026,300 | 0.37 |  | 1.68 | 6 |
ALLK | Allakos Inc. | 132.24 | 127.51 | 128.51 | 283,700 | 0.04 |  | 0.03 | 5 |
ALLO | Allogene Therapeutics Inc | 33.64 | 30.81 | 32.39 | 1,927,100 | 1.32 |  | 4.25 | 4 |
ALLT | Allot Communications Ltd. | 15.04 | 13.14 | 13.55 | 1,727,500 | 1.25 |  | 8.45 | 6 |
ALNA | Allena Pharmaceuticals Inc. | 1.580 | 1.470 | 1.480 | 966,300 | 0.070 |  | 4.52 | 4 |
ALNY | Alnylam Pharmaceuticals Inc. | 171.01 | 165.35 | 166.36 | 711,600 | 1.29 |  | 0.78 | 7 |
ALOT | Astro-Med Inc. | 10.96 | 10.25 | 10.40 | 4,800 | 0.60 |  | 5.45 | 6 |
ALPN | Alpine Select Ag | 13.84 | 12.96 | 13.16 | 94,300 | 0.73 |  | 5.26 | 7 |
ALRM | Alarm.Com Holdings Inc. | 100.35 | 96.40 | 97.61 | 941,400 | 2.18 |  | 2.18 | 7 |
ALRN | American Learning Corp New Yor | 2.077 | 1.810 | 1.840 | 5,684,200 | 0.110 |  | 5.64 | 5 |
ALRS | ALRS | 30.02 | 28.98 | 29.01 | 12,500 | 0.82 |  | 2.75 | 4 |
ALSK | Alaska Communications Systems Group Inc. | 3.300 | 3.270 | 3.290 | 220,000 | 0.020 |  | 0.61 | 5 |
ALT | Altimmune Inc. | 13.91 | 12.71 | 12.93 | 1,126,500 | 0.64 |  | 4.72 | 6 |
ALTA | Altabancorp | 31.37 | 30.84 | 31.10 | 43,700 | 0.21 |  | 0.67 | 4 |
ALTM | Alternate Marketing Networks | 53.25 | 48.86 | 51.91 | 62,300 | 1.94 |  | 3.88 | 5 |
ALTR | Altera Corporation | 63.14 | 59.00 | 59.90 | 352,900 | 1.83 |  | 2.96 | 6 |
ALTUU | Altitude Acquisition Corp | 10.61 | 10.41 | 10.54 | 190,900 | 0.03 |  | 0.28 | 4 |
ALTY | Global X Superdividend Alternatives ETF | 12.03 | 11.90 | 12.02 | 9,400 | 0.03 |  | 0.21 | 6 |
ALVR | Alvarion Ltd. | 46.80 | 42.87 | 44.93 | 144,900 | 0.31 |  | 0.69 | 6 |
ALXN | Alexion Pharmaceuticals Inc. | 157.50 | 156.42 | 156.70 | 2,106,100 | 0.05 |  | 0.03 | 7 |
ALXO | Alx Oncology Holdings Inc | 84.98 | 81.23 | 83.33 | 111,900 | 0.32 |  | 0.39 | 5 |
ALYA | Alithya Group Inc. Class A | 2.515 | 2.470 | 2.480 | 9,300 | 0.050 |  | 1.97 | 4 |
AMAG | AMAG Pharmaceuticals Inc. | 13.76 | 13.75 | 13.75 | 1,534,500 | 0.02 |  | 0.15 | 7 |
AMAL | Amalgamated Bk | 15.69 | 15.00 | 15.60 | 46,400 | 0.10 |  | 0.65 | 4 |
AMAT | Applied Materials Inc. | 105.42 | 101.15 | 103.14 | 8,981,200 | 2.66 |  | 2.51 | 8 |
AMBA | Ambarella Inc | 108.91 | 103.86 | 104.35 | 1,348,500 | 3.84 |  | 3.55 | 4 |
AMCA | Ishares Russell 1000 Pure U.S. Revenue | 32.56 | 32.42 | 32.56 | 200 | 0.07 |  | 0.20 | 7 |
AMCI | AMCI | 18.30 | 17.38 | 17.70 | 866,800 | 1.04 |  | 5.55 | 4 |
AMCIU | Amci Acquisition Corp. Unit | 22.25 | 19.54 | 20.76 | 1,100 | 0.35 |  | 1.68 | 4 |
AMCIW | Amci Acquisition Corp. Warrant | 4.120 | 3.730 | 3.900 | 694,600 | 0.180 |  | 4.41 | 4 |
AMD | Advanced Micro Devices | 91.59 | 87.86 | 88.21 | 49,340,300 | 2.58 |  | 2.84 | 7 |
AMED | Amedisys Inc | 294.56 | 286.82 | 293.89 | 123,900 | 6.03 |  | 2.09 | 7 |
AMEH | Apollo Medical Holdings Inc | 21.99 | 21.22 | 21.67 | 48,500 | 0.04 |  | 0.18 | 5 |
AMGN | Amgen Inc. | 246.84 | 240.02 | 245.49 | 2,855,200 | 3.83 |  | 1.58 | 7 |
AMHC | American Healthways Inc. | 10.39 | 10.30 | 10.31 | 49,100 | 0.05 |  | 0.48 | 4 |
AMHCU | Amplitude Healthcare Acquisition Corp | 11.23 | 10.65 | 11.23 | 1,000 | 0.58 |  | 5.43 | 4 |
AMHCW | Amplitude Healthcare Acquisition | 1.630 | 1.400 | 1.550 | 61,300 | 0.090 |  | 5.49 | 4 |
AMKR | Amkor Technology Inc. | 18.70 | 17.70 | 18.04 | 1,126,400 | 0.70 |  | 3.74 | 6 |
AMNB | American National Bankshares Inc. | 28.59 | 27.59 | 27.81 | 40,200 | 0.93 |  | 3.24 | 7 |
AMOT | Allied Motion Technologies Inc. | 50.44 | 49.00 | 50.22 | 41,600 | 0.28 |  | 0.55 | 5 |
AMPH | American Physicians Service Group Inc. | 19.45 | 18.67 | 18.69 | 155,200 | 0.57 |  | 2.96 | 6 |
AMRB | American River Bankshares | 13.42 | 13.00 | 13.00 | 7,700 | 0.04 |  | 0.31 | 5 |
AMRH | AMRH | 1.790 | 1.440 | 1.480 | 4,053,400 | 0.220 |  | 12.94 | 6 |
AMRHW | Ameri Holdings Inc. Warrant | 0.2600 | 0.1606 | 0.1620 | 165,900 | 0.0580 |  | 26.36 | 6 |
AMRK | AMRK | 28.73 | 27.83 | 28.52 | 55,500 | 0.38 |  | 1.31 | 5 |
AMRN | Amarin Corporation PLC | 6.320 | 6.030 | 6.070 | 4,843,800 | 0.060 |  | 0.98 | 7 |
AMRS | Amyris Inc. | 11.78 | 10.10 | 11.29 | 6,720,800 | 0.84 |  | 8.04 | 7 |
AMSC | American Superconductor Corporation | 24.50 | 23.19 | 23.76 | 445,700 | 0.74 |  | 3.00 | 6 |
AMSF | AMERISAFE Inc. | 60.03 | 57.76 | 58.00 | 71,600 | 1.45 |  | 2.44 | 6 |
AMST | Amesite Inc | 4.638 | 4.380 | 4.510 | 15,400 | 0.115 |  | 2.49 | 4 |
AMSWA | American Software Inc. | 19.75 | 19.09 | 19.56 | 146,400 | 0.01 |  | 0.05 | 7 |
AMTB | Mercantil Bank Holding Class A | 16.16 | 15.04 | 15.17 | 19,200 | 0.83 |  | 5.19 | 4 |
AMTBB | Mercantil Bank Holding Class B | 12.50 | 12.06 | 12.50 | 13,500 | 0.31 |  | 2.54 | 4 |
AMTI | Applied Molecular Transport Inc | 35.50 | 32.99 | 35.01 | 66,200 | 0.63 |  | 1.83 | 4 |
AMTX | Aemetis Inc | 4.410 | 3.560 | 3.620 | 8,333,800 | 0.120 |  | 3.43 | 6 |
AMWD | American Woodmark Corporation | 97.59 | 94.19 | 96.66 | 78,800 | 0.76 |  | 0.78 | 6 |
AMYT | Amryt Pharma Plc ADR | 13.50 | 13.25 | 13.50 | 4,400 | 0.05 |  | 0.37 | 4 |
AMZN | Amazon.com Inc. | 3,143 | 3,095 | 3,104 | 4,243,900 | 23 |  | 0.74 | 8 |
ANAB | ANAB | 27.35 | 25.81 | 26.11 | 461,600 | 0.48 |  | 1.87 | 7 |
ANAT | American National Insurance Company | 97.82 | 96.75 | 97.70 | 24,700 | 0.16 |  | 0.16 | 6 |
ANCN | Anchiano Therapeutics Ltd. ADR | 2.350 | 2.120 | 2.180 | 107,800 | 0.160 |  | 6.84 | 4 |
ANDAR | Andina Acquisition Corp. II | 0.6499 | 0.3800 | 0.4000 | 48,500 | 0.0900 |  | 18.37 | 6 |
ANDE | Andersons Inc. (The) | 25.63 | 24.05 | 24.61 | 159,100 | 0.75 |  | 2.96 | 6 |
ANGL | Fallen Angel HY Bond ETF Vaneck | 32.23 | 32.13 | 32.17 | 1,807,900 | 0.05 |  | 0.16 | 4 |
ANGO | AngioDynamics Inc. | 18.75 | 17.88 | 18.01 | 287,500 | 0.60 |  | 3.22 | 6 |
ANIK | Anika Therapeutics Inc. | 41.34 | 39.00 | 39.23 | 67,000 | 1.77 |  | 4.32 | 7 |
ANIP | Ani Pharmaceuticals Inc. | 32.44 | 31.50 | 32.13 | 47,600 | 0.03 |  | 0.09 | 6 |
ANIX | Anixa Biosciences Inc. | 4.580 | 4.250 | 4.450 | 470,000 | 0.070 |  | 1.60 | 4 |
ANNX | Annexon Inc | 27.75 | 23.64 | 27.45 | 138,800 | 3.23 |  | 13.34 | 4 |
ANPC | Anpac Bio-Medical Science CO ADR | 5.800 | 5.660 | 5.740 | 24,700 | 0.030 |  | 0.53 | 4 |
ANSS | AYS Inc. | 370.57 | 362.22 | 364.28 | 498,100 | 4.77 |  | 1.29 | 8 |
ANTE | Airnet Technology Inc. | 2.592 | 2.330 | 2.450 | 372,600 | 0.150 |  | 5.77 | 4 |
ANY | Sphere 3D Corp | 2.360 | 2.030 | 2.070 | 679,000 | 0.130 |  | 5.91 | 5 |
AOSL | ALPHA & OMEGA SEMICONDUCOR LTD. | 29.63 | 27.56 | 28.37 | 271,500 | 1.23 |  | 4.16 | 7 |
AOUT | American Outdoor Brands Inc | 19.97 | 18.55 | 19.73 | 155,400 | 0.24 |  | 1.20 | 4 |
APA | Apache Corp | 18.03 | 17.12 | 17.27 | 8,919,000 | 1.08 |  | 5.89 | 4 |
APDN | Applied Dna Sciences | 12.87 | 9.13 | 11.00 | 11,729,700 | 2.09 |  | 23.46 | 7 |
APEI | American Public Education Inc. | 31.99 | 30.83 | 31.17 | 72,100 | 0.46 |  | 1.45 | 7 |
APEN | Apollo Endosurgery Inc | 3.900 | 3.620 | 3.900 | 69,200 | 0.120 |  | 3.17 | 6 |
APEX | Apex Global Brands Inc. | 7.400 | 6.630 | 6.800 | 301,400 | 0.024 |  | 0.35 | 4 |
APHA | Aphria Inc | 14.01 | 12.27 | 12.42 | 53,879,800 | 0.31 |  | 2.56 | 4 |
API | Agora Inc Ads | 39.52 | 37.08 | 37.14 | 1,094,200 | 1.94 |  | 4.96 | 5 |
APLS | Apellis Pharmaceuticals Inc. | 53.98 | 51.16 | 52.40 | 714,700 | 1.20 |  | 2.24 | 6 |
APLT | Applied Therapeutics Inc | 22.95 | 21.25 | 21.89 | 95,500 | 0.10 |  | 0.46 | 4 |
APM | Aptorum Group Limited Class A | 3.312 | 2.800 | 3.310 | 862,300 | 0.460 |  | 16.14 | 4 |
APOG | Apogee Enterprises Inc. | 37.62 | 36.57 | 36.79 | 428,900 | 0.69 |  | 1.84 | 4 |
APOPW | Cellect Biotechnology Ltd | 0.2187 | 0.2184 | 0.2184 | 3,200 | 0.0015 |  | 0.68 | 5 |
APPF | Appfolio Inc | 156.17 | 151.13 | 152.92 | 97,100 | 0.79 |  | 0.51 | 8 |
APPN | Appian Corporation | 174.54 | 163.28 | 169.70 | 958,900 | 4.39 |  | 2.52 | 5 |
APPS | Appiant Technologies Inc | 59.80 | 54.38 | 55.99 | 3,260,000 | 3.98 |  | 6.64 | 8 |
APRE | Aprea Therapeutics Inc | 5.250 | 5.060 | 5.150 | 1,534,800 | 0.060 |  | 1.15 | 4 |
APTO | Aptose Biosciences Inc. | 4.520 | 4.325 | 4.400 | 709,000 | 0.010 |  | 0.23 | 7 |
APTX | Aptinyx Inc. | 4.460 | 3.830 | 4.120 | 2,147,400 | 0.310 |  | 8.14 | 4 |
APVO | Aptevo Therapeutics Inc. | 34.36 | 32.47 | 32.51 | 73,300 | 1.31 |  | 3.87 | 5 |
APXT | Apex Technology Acquisition Corporation | 17.00 | 16.02 | 16.55 | 2,219,800 | 0.40 |  | 2.36 | 4 |
APXTU | Apex Technology Acquisition Corp | 19.42 | 18.46 | 18.50 | 3,700 | 0.75 |  | 3.91 | 4 |
APXTW | Apex Technology Acquisition Corporation | 4.909 | 4.560 | 4.600 | 380,200 | 0.180 |  | 3.77 | 4 |
APYX | Apyx Medical Corp. | 10.000 | 8.950 | 9.920 | 256,800 | 0.660 |  | 7.13 | 4 |
AQB | Aquabounty Technologies Inc. | 11.84 | 10.43 | 11.00 | 2,824,000 | 0.36 |  | 3.17 | 5 |
AQMS | Aqua Metals Inc. | 3.860 | 3.570 | 3.720 | 2,422,600 | 0.050 |  | 1.33 | 6 |
AQST | Aquestive Therapeutics Inc. | 5.590 | 5.240 | 5.330 | 626,100 | 0.190 |  | 3.44 | 4 |
ARAV | Aravive Inc. | 5.920 | 5.648 | 5.860 | 67,200 | 0.150 |  | 2.63 | 4 |
ARAY | Accuray Incorporated | 4.965 | 4.630 | 4.750 | 677,800 | 0.220 |  | 4.43 | 6 |
ARBG | Aequi Acquisition Corp | 10.48 | 10.39 | 10.45 | 4,300 | 0.00 |  | 0.00 | 4 |
ARBGU | Aequi Acquisition Corp | 10.88 | 10.70 | 10.71 | 21,400 | 0.12 |  | 1.11 | 4 |
ARBGW | Aequi Acquisition Corp. Warrants | 2.050 | 1.610 | 1.850 | 54,700 | 0.039 |  | 2.04 | 4 |
ARCB | Arcbest Corp. | 47.61 | 46.29 | 47.40 | 93,200 | 0.51 |  | 1.06 | 6 |
ARCC | Ares Capital Corporation | 17.27 | 17.01 | 17.20 | 1,588,600 | 0.13 |  | 0.76 | 7 |
ARCE | Arco Platform Limited Class A | 38.32 | 36.97 | 37.74 | 75,800 | 0.33 |  | 0.88 | 5 |
ARDS | Aridis Pharmaceuticals Inc. | 7.270 | 7.000 | 7.100 | 14,700 | 0.120 |  | 1.72 | 4 |
ARDX | Ardelyx Inc. | 6.990 | 6.780 | 6.820 | 407,400 | 0.110 |  | 1.59 | 7 |
AREC | American Resources Corp | 2.340 | 2.017 | 2.060 | 2,782,100 | 0.140 |  | 6.36 | 4 |
ARKO | Arko Corp | 8.390 | 8.180 | 8.260 | 183,000 | 0.160 |  | 1.90 | 4 |
ARKOW | Arko Corp. WT | 1.430 | 1.350 | 1.430 | 115,900 | 0.090 |  | 6.70 | 4 |
ARKR | Ark Restaurants Corp. | 20.20 | 19.02 | 19.68 | 52,800 | 0.38 |  | 1.97 | 5 |
ARLP | Alliance Resource Partners L.P. | 5.700 | 5.460 | 5.520 | 563,200 | 0.170 |  | 2.99 | 6 |
ARNA | Arena Pharmaceuticals Inc. | 81.81 | 79.00 | 80.50 | 471,200 | 0.06 |  | 0.07 | 6 |
AROW | Arrow Financial Corporation | 31.34 | 30.68 | 31.08 | 21,100 | 0.35 |  | 1.11 | 5 |
ARPO | Aerpio Pharmaceuticals Inc | 1.220 | 1.190 | 1.200 | 1,085,800 | 0.020 |  | 1.64 | 4 |
ARQT | Arcutis Biotherapeutics Inc | 29.74 | 27.37 | 28.63 | 241,400 | 0.14 |  | 0.49 | 4 |
ARRY | Array BioPharma Inc. | 48.60 | 45.02 | 45.93 | 1,411,700 | 2.53 |  | 5.22 | 7 |
ARTL | The Aristotle Corporation | 1.0500 | 0.9410 | 0.9699 | 2,158,700 | 0.0401 |  | 3.97 | 6 |
ARTLW | Artelo Biosciences Inc WT | 0.3255 | 0.2801 | 0.2896 | 44,600 | 0.0204 |  | 6.58 | 4 |
ARTNA | Artesian Resources Corporation | 38.95 | 38.10 | 38.70 | 13,100 | 0.19 |  | 0.49 | 5 |
ARTW | Art's-Way Manufacturing Co. Inc. | 2.960 | 2.911 | 2.930 | 2,200 | 0.040 |  | 1.35 | 5 |
ARVN | Arvinas Inc. | 92.46 | 85.73 | 90.60 | 649,800 | 2.89 |  | 3.29 | 5 |
ARWR | Arrowhead Research Corporation | 84.35 | 80.52 | 80.74 | 650,600 | 2.12 |  | 2.56 | 7 |
ARYA | Arya Sciences Acquisiton Corp Class A | 12.07 | 11.35 | 11.50 | 45,800 | 0.46 |  | 3.85 | 4 |
ARYB | Arya Sciences Acquisition Corp II Cl A | 10.14 | 10.00 | 10.10 | 20,000 | 0.09 |  | 0.90 | 4 |
ARYBU | Arya Sciences Acquisition Corp II | 10.90 | 10.39 | 10.39 | 700 | 0.11 |  | 1.05 | 4 |
ARYBW | Arya Sciences Acquisition Corp II WT | 1.850 | 1.660 | 1.830 | 43,700 | 0.120 |  | 7.02 | 4 |
ASET | Flexshares Real Assets Allocati | 30.39 | 30.23 | 30.34 | 200 | 0.33 |  | 1.09 | 7 |
ASLE | Aersale Corp | 15.75 | 14.74 | 15.19 | 24,200 | 0.07 |  | 0.46 | 4 |
ASLEW | Aersale Corp WT | 2.800 | 2.590 | 2.590 | 161,500 | 0.130 |  | 4.78 | 4 |
ASLN | Aslan Pharmaceuticals Limited ADR | 1.960 | 1.880 | 1.920 | 201,400 | 0.020 |  | 1.05 | 4 |
ASMB | Assembly Biosciences Inc. | 6.340 | 6.101 | 6.130 | 614,100 | 0.090 |  | 1.45 | 7 |
ASML | ASML Holding N.V. | 536.85 | 525.36 | 527.50 | 869,200 | 17.15 |  | 3.15 | 7 |
ASND | Ascendis Pharma A/S | 162.63 | 152.47 | 157.93 | 359,000 | 4.08 |  | 2.52 | 9 |
ASO | Academy Sports and Outdoors Inc | 22.72 | 21.67 | 22.18 | 769,800 | 0.39 |  | 1.73 | 4 |
ASPS | ALTISOURCE PORTFOLIO SOLUTIO | 12.22 | 11.96 | 12.22 | 27,600 | 0.10 |  | 0.81 | 7 |
ASPU | Aspen Group Inc | 10.000 | 9.660 | 9.790 | 146,200 | 0.160 |  | 1.61 | 6 |
ASRT | Assertio Therapeutics Inc. | 0.6298 | 0.5700 | 0.5901 | 6,372,400 | 0.0399 |  | 6.33 | 4 |
ASRV | AmeriServ Financial Inc. | 3.800 | 3.308 | 3.614 | 26,100 | 0.214 |  | 6.30 | 5 |
ASRVP | AmeriServ Financial Inc. | 28.90 | 28.44 | 28.90 | 1,200 | 0.16 |  | 0.56 | 4 |
ASTC | ASTROTECH CORPORATION | 2.520 | 2.250 | 2.300 | 2,316,800 | 0.280 |  | 10.85 | 5 |
ASTE | Astec Industries Inc. | 67.50 | 65.51 | 67.06 | 125,800 | 0.27 |  | 0.40 | 6 |
ASUR | Forgent Networks Inc | 7.500 | 7.280 | 7.420 | 39,300 | 0.010 |  | 0.13 | 6 |
ASYS | Amtech Systems Inc. | 7.415 | 7.010 | 7.150 | 27,700 | 0.070 |  | 0.97 | 7 |
ATAX | America First Tax Exempt Investors L.P. | 4.430 | 4.300 | 4.380 | 234,200 | 0.030 |  | 0.69 | 8 |
ATCX | Atlas Technical Consultants Inc. | 10.45 | 9.80 | 10.08 | 44,900 | 0.02 |  | 0.20 | 4 |
ATCXW | Atlas Technical Consultants Inc. | 0.9100 | 0.9000 | 0.9000 | 700 | 0.1100 |  | 10.89 | 4 |
ATEC | Alphatec Holdings Inc. | 14.69 | 13.92 | 14.25 | 695,300 | 0.38 |  | 2.60 | 7 |
ATEX | Pdvwireless | 38.39 | 36.68 | 38.06 | 106,200 | 0.08 |  | 0.21 | 5 |
ATHA | Athira Pharma Inc | 27.25 | 24.76 | 26.55 | 257,400 | 0.24 |  | 0.90 | 4 |
ATHE | Alterity Therapeutics Ltd. | 1.710 | 1.600 | 1.600 | 374,500 | 0.160 |  | 9.09 | 4 |
ATHX | Athersys Inc. | 2.080 | 1.900 | 1.920 | 1,700,600 | 0.090 |  | 4.48 | 6 |
ATIF | Atif Holdings Limited | 1.080 | 0.970 | 1.040 | 1,725,200 | 0.010 |  | 0.95 | 4 |
ATLO | Ames National Corporation | 24.99 | 24.60 | 24.91 | 20,400 | 0.17 |  | 0.68 | 6 |
ATNF | 180 Life Sciences Corp | 3.180 | 2.950 | 3.090 | 1,506,200 | 0.030 |  | 0.96 | 4 |
ATNFW | 180 Life Sciences Corp WT | 0.4100 | 0.3850 | 0.3950 | 115,200 | 0.0050 |  | 1.28 | 4 |
ATNI | Atlantic Tele-Network Inc. | 47.88 | 46.22 | 47.03 | 33,300 | 0.49 |  | 1.03 | 5 |
ATNX | Athenex Inc. | 11.63 | 11.07 | 11.11 | 475,800 | 0.55 |  | 4.72 | 5 |
ATOM | Atomera Inc | 31.74 | 27.90 | 28.66 | 1,188,100 | 1.94 |  | 6.34 | 7 |
ATRA | Atara Biotherapeutics Inc. | 19.19 | 18.34 | 18.61 | 930,500 | 0.24 |  | 1.27 | 8 |
ATRC | AtriCure Inc. | 57.37 | 52.81 | 56.60 | 624,900 | 1.54 |  | 2.65 | 6 |
ATRI | ATRION Corporation | 734.00 | 703.00 | 734.00 | 6,300 | 25.45 |  | 3.59 | 6 |
ATRO | Astronics Corporation | 14.18 | 13.80 | 14.14 | 334,100 | 0.24 |  | 1.67 | 7 |
ATSG | Air Transport Services Group Inc | 27.87 | 27.18 | 27.46 | 343,400 | 0.30 |  | 1.08 | 7 |
ATVI | Activision Blizzard Inc | 90.75 | 88.57 | 90.69 | 8,461,500 | 0.70 |  | 0.78 | 8 |
ATXI | Avenue Therapeutics Inc. | 6.390 | 6.070 | 6.230 | 96,600 | 0.070 |  | 1.11 | 6 |
AUB | Atlantic Union Bancshares Corp. | 37.09 | 36.27 | 36.48 | 239,100 | 0.75 |  | 2.01 | 5 |
AUBAP | Atlantic Union Bankshares Corp | 27.13 | 26.93 | 26.93 | 16,100 | 0.02 |  | 0.07 | 4 |
AUBN | Auburn National Bancorporation Inc. | 41.86 | 41.32 | 41.86 | 1,300 | 0.20 |  | 0.48 | 5 |
AUDC | AudioCodes Ltd. | 31.47 | 30.02 | 30.72 | 464,800 | 0.08 |  | 0.26 | 8 |
AUPH | Aurinia Pharmaceuticals Inc. | 14.67 | 13.24 | 13.31 | 5,386,100 | 1.15 |  | 7.95 | 8 |
AUTL | Autolus Therapeutics Plc ADR | 9.090 | 8.640 | 9.020 | 150,400 | 0.090 |  | 1.01 | 4 |
AUTO | Autoweb Inc. | 2.750 | 2.560 | 2.590 | 198,500 | 0.160 |  | 5.82 | 5 |
AUVI | Applied Uv Inc | 5.100 | 4.830 | 4.870 | 106,700 | 0.180 |  | 3.56 | 4 |
AVAV | AeroVironment Inc. | 125.00 | 114.50 | 116.64 | 614,700 | 8.65 |  | 6.90 | 6 |
AVCO | Avalon Globocare | 1.200 | 1.128 | 1.130 | 331,700 | 0.050 |  | 4.24 | 4 |
AVCT | Avocent Corporation | 9.180 | 8.250 | 8.910 | 117,700 | 0.340 |  | 3.97 | 6 |
AVCTW | American Virtual Cloud Tech Inc. | 0.9600 | 0.6900 | 0.9400 | 226,700 | 0.2000 |  | 27.03 | 4 |
AVDL | Avadel Pharmaceuticals Plc | 6.700 | 6.385 | 6.670 | 270,700 | 0.060 |  | 0.91 | 7 |
AVEO | AVEO PHARMACEUTICALS INC. | 8.420 | 8.040 | 8.180 | 376,700 | 0.030 |  | 0.37 | 6 |
AVGO | AVAGO TECHNOLOGIES | 450.00 | 440.66 | 445.85 | 1,816,700 | 6.22 |  | 1.38 | 5 |
AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser | 1,448 | 1,440 | 1,447 | 6,900 | 19 |  | 1.26 | 5 |
AVGR | Avinger Inc. | 1.890 | 1.410 | 1.470 | 133,655,100 | 0.360 |  | 32.43 | 6 |
AVID | Avid Technology Inc. | 16.76 | 15.93 | 16.27 | 287,300 | 0.31 |  | 1.87 | 5 |
AVIR | Aviragen Therapeutics Inc. | 57.19 | 50.47 | 53.44 | 142,300 | 1.34 |  | 2.57 | 6 |
AVNW | AVIAT NETWORKS INC | 36.19 | 34.36 | 35.57 | 50,500 | 0.22 |  | 0.62 | 7 |
AVO | Mission Produce Inc | 15.93 | 15.42 | 15.64 | 159,500 | 0.02 |  | 0.13 | 4 |
AVRO | Avrobio Inc. Common Stock | 15.29 | 14.28 | 14.39 | 738,200 | 0.55 |  | 3.68 | 4 |
AVT | Avnet Inc | 38.83 | 38.10 | 38.61 | 847,500 | 0.07 |  | 0.18 | 5 |
AVXL | Anavex Life Sciences | 6.240 | 5.720 | 5.820 | 805,100 | 0.100 |  | 1.69 | 6 |
AWH | Aspira Womans Health Inc. | 6.546 | 5.990 | 6.240 | 435,000 | 0.270 |  | 4.15 | 4 |
AWRE | Aware Inc. | 4.500 | 4.350 | 4.440 | 75,100 | 0.050 |  | 1.14 | 6 |
AXAS | Abraxas Petroleum Corporation | 2.830 | 2.590 | 2.590 | 502,800 | 0.150 |  | 5.47 | 6 |
AXGN | Lectec Corp | 19.68 | 18.50 | 18.74 | 234,500 | 0.63 |  | 3.25 | 5 |
AXGT | Axovant Sciences Ltd | 2.170 | 2.070 | 2.100 | 490,900 | 0.050 |  | 2.33 | 4 |
AXLA | Axcella Health Inc | 5.883 | 5.470 | 5.690 | 68,900 | 0.050 |  | 0.87 | 4 |
AXNX | Axonics Modulation Technologies | 52.50 | 51.02 | 51.70 | 386,500 | 1.05 |  | 1.99 | 5 |
AXSM | Axsome Therapeutics Inc. | 80.42 | 76.42 | 76.75 | 234,900 | 3.14 |  | 3.93 | 4 |
AXTI | AXT Inc | 12.28 | 11.55 | 11.59 | 349,900 | 0.76 |  | 6.15 | 7 |
AY | Atlantica Yield Plc | 44.99 | 43.21 | 44.00 | 887,700 | 1.13 |  | 2.50 | 7 |
AYLA | Ayala Pharmaceuticals Inc | 12.99 | 12.36 | 12.94 | 17,800 | 0.65 |  | 5.29 | 4 |
AYRO | Ayro Inc. | 7.220 | 6.500 | 6.660 | 1,840,500 | 0.430 |  | 6.06 | 4 |
AYTU | Aytu Bioscience Inc | 7.600 | 7.170 | 7.440 | 523,700 | 0.050 |  | 0.68 | 7 |
AZN | Astrazeneca Plc | 51.56 | 51.13 | 51.34 | 9,523,900 | 0.05 |  | 0.10 | 5 |
AZPN | Aspen Technology, Inc. | 145.00 | 140.99 | 141.80 | 444,700 | 0.40 |  | 0.28 | 7 |
AZRX | Azurrx Biopharma | 0.8755 | 0.8445 | 0.8700 | 2,036,300 | 0.0200 |  | 2.25 | 6 |
AZYO | Aziyo Biologics Inc Cl A | 15.90 | 14.91 | 14.99 | 15,100 | 0.63 |  | 4.03 | 4 |