Code | Name | High | Low | Close | Volume | Change | |
AAA | First Priority Clo Bond ETF | 25.06 | 25.04 | 25.05 | 1,200 | 0.00 |  | 0.00 | 5 |
AAAU | AAAU | 17.72 | 17.60 | 17.70 | 434,300 | 0.08 |  | 0.45 | 4 |
AADR | WCM BNY Mellon Focused Growth A | 63.56 | 62.49 | 62.83 | 1,600 | 1.16 |  | 1.81 | 6 |
AAMC | Altisource Asset | 19.18 | 18.01 | 18.50 | 19,200 | 0.50 |  | 2.63 | 3 |
AAU | Almaden Minerals Ltd. | 0.4900 | 0.4600 | 0.4800 | 1,266,700 | 0.0085 |  | 1.74 | 5 |
ABEQ | Absolute Core Strategy ETF | 27.24 | 27.19 | 27.24 | 2,100 | 0.06 |  | 0.22 | 5 |
ACES | ACES | 72.88 | 70.46 | 71.27 | 55,700 | 0.81 |  | 1.12 | 5 |
ACIO | ACIO | 29.64 | 29.44 | 29.45 | 12,000 | 0.12 |  | 0.41 | 5 |
ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders | 33.32 | 33.00 | 33.11 | 4,100 | 0.39 |  | 1.16 | 5 |
ACSI | American Customer Satisfaction Core | 47.71 | 47.50 | 47.71 | 500 | 0.52 |  | 1.07 | 6 |
ACTV | Leadershares Activist Leaders ETF | 36.01 | 35.61 | 35.74 | 4,900 | 0.53 |  | 1.46 | 5 |
ACU | Acme United Corporation. | 40.00 | 34.13 | 37.92 | 71,100 | 2.18 |  | 5.44 | 6 |
ACVF | American Conservative Values ETF | 30.79 | 30.59 | 30.70 | 2,200 | 0.20 |  | 0.65 | 5 |
ACWF | Ishares Factorselect MSCI Globa | 37.74 | 37.37 | 37.49 | 9,100 | 0.31 |  | 0.83 | 7 |
ACY | AeroCentury Corp. | 10.82 | 10.17 | 10.18 | 377,200 | 0.82 |  | 7.41 | 6 |
ADFI | Anfield Dynamic Fixed Income ETF | 9.673 | 9.640 | 9.673 | 1,700 | 0.007 |  | 0.07 | 4 |
ADIV | ADIV | 18.96 | 18.94 | 18.94 | 100 | 0.02 |  | 0.11 | 5 |
ADME | ETF Series Solutions | 38.51 | 38.24 | 38.33 | 8,100 | 0.22 |  | 0.57 | 5 |
ADR.U | Adara Acquisition Corp [Adra.U] | 10.000 | 9.970 | 9.970 | 194,600 | 0.030 |  | 0.30 | 4 |
ADR.W | ADR.W | 0.5100 | 0.4600 | 0.5099 | 72,000 | 0.0099 |  | 1.98 | 4 |
ADRA | ADRA | 9.760 | 9.730 | 9.730 | 144,400 | 0.030 |  | 0.31 | 4 |
AE | Adams Resources & Energy Inc. | 27.02 | 26.10 | 26.61 | 9,300 | 0.16 |  | 0.60 | 7 |
AEF | AEF | 8.637 | 8.540 | 8.560 | 40,600 | 0.110 |  | 1.27 | 4 |
AESR | AESR | 13.15 | 13.03 | 13.06 | 10,200 | 0.11 |  | 0.83 | 4 |
AFIF | Anfield Universal Fixed Income ETF | 9.740 | 9.710 | 9.740 | 39,700 | 0.030 |  | 0.31 | 4 |
AFK | MV AFRICA ETF | 21.72 | 21.55 | 21.63 | 11,700 | 0.08 |  | 0.37 | 7 |
AFLG | FT Active Factor Large Cap ETF | 24.68 | 24.68 | 24.68 | 100 | 0.17 |  | 0.70 | 5 |
AFMC | FT Active Factor Mid Cap ETF | 24.66 | 24.66 | 24.66 | 100 | 0.39 |  | 1.54 | 5 |
AFSM | FT Active Factor Small Cap ETF | 25.16 | 25.16 | 25.16 | 100 | 0.53 |  | 2.08 | 5 |
AFTY | Csop FTSE China A50 ETF | 22.43 | 22.29 | 22.29 | 3,700 | 0.08 |  | 0.37 | 7 |
AGE | Agex Therapeutics Inc | 1.430 | 1.330 | 1.380 | 81,800 | 0.030 |  | 2.13 | 4 |
AGG | Ishares Lehman Aggregate Bond Fund | 114.67 | 114.39 | 114.63 | 3,852,400 | 0.18 |  | 0.16 | 5 |
AGGP | IQ Enhanced Core Plus Bond U.S. | 19.92 | 19.87 | 19.88 | 4,400 | 0.02 |  | 0.10 | 5 |
AGGY | Wisdomtree Trust Wisdomtree Bar | 51.86 | 51.70 | 51.80 | 303,000 | 0.09 |  | 0.17 | 5 |
AGQ | PROSHARES | 46.80 | 45.56 | 45.74 | 576,000 | 0.17 |  | 0.37 | 6 |
AGT | Apollo Gold Corporation | 25.77 | 25.59 | 25.59 | 1,900 | 0.24 |  | 0.94 | 7 |
AGZ | ISHARES | 118.34 | 118.14 | 118.34 | 28,800 | 0.17 |  | 0.14 | 5 |
AIEQ | Ai Powered Equity ETF | 39.00 | 38.04 | 38.25 | 56,200 | 0.70 |  | 1.80 | 7 |
AIIQ | Ai Powered International Equity ETF | 33.16 | 32.86 | 32.92 | 900 | 0.56 |  | 1.66 | 5 |
AIM | Aerosonic Corporation | 2.080 | 1.980 | 2.000 | 366,800 | 0.040 |  | 1.96 | 7 |
AINC | Ashford Inc. Common Stock | 8.960 | 8.060 | 8.260 | 14,800 | 0.510 |  | 5.82 | 5 |
ALTS | ALTS | 38.68 | 38.61 | 38.68 | 600 | 0.16 |  | 0.42 | 6 |
AMBO | Ambow Education Holding Ltd | 2.620 | 2.200 | 2.560 | 6,016,100 | 0.110 |  | 4.49 | 4 |
AMER | AMER | 31.27 | 31.24 | 31.24 | 800 | 0.19 |  | 0.60 | 5 |
AMJ | JP MORGAN ALERIAN ET | 17.05 | 16.63 | 16.95 | 617,300 | 0.05 |  | 0.29 | 7 |
AMLP | Alerian MLP ETF | 31.45 | 30.72 | 31.35 | 2,422,400 | 0.09 |  | 0.29 | 7 |
AMNA | Etracs Alerian Midstream Energy Index | 29.73 | 29.73 | 29.73 | 0 | 0.32 |  | 1.05 | 5 |
AMND | UBS Ag Alerian Midstream Energy High | 31.65 | 31.65 | 31.65 | 0 | 0.31 |  | 0.96 | 5 |
AMOM | AMOM | 35.15 | 34.68 | 34.87 | 41,700 | 0.33 |  | 0.94 | 5 |
AMS | American Shared Hospital Services | 2.380 | 2.310 | 2.320 | 14,200 | 0.060 |  | 2.52 | 6 |
AMTR | Etracs Alerian Midstream Energy Total | 34.76 | 34.76 | 34.76 | 100 | 0.37 |  | 1.05 | 5 |
AMUB | Etracs Alerian MLP Index ETN Se | 10.67 | 10.54 | 10.64 | 25,100 | 0.07 |  | 0.65 | 7 |
AMZA | Infracap MLP ETF | 24.71 | 24.01 | 24.42 | 142,200 | 0.51 |  | 2.05 | 6 |
ANEW | ANEW | 44.63 | 44.07 | 44.21 | 3,200 | 0.33 |  | 0.73 | 5 |
ANVS | Annovis Bio Inc | 22.37 | 21.00 | 22.34 | 85,000 | 0.39 |  | 1.78 | 5 |
AOA | ISHARES | 68.98 | 68.38 | 68.50 | 63,200 | 0.67 |  | 0.97 | 7 |
AOK | ISHARES | 39.25 | 39.09 | 39.11 | 134,600 | 0.12 |  | 0.31 | 7 |
AOM | ANORMED INC | 44.38 | 44.12 | 44.20 | 185,700 | 0.19 |  | 0.43 | 7 |
AOR | ISHARES | 54.86 | 54.49 | 54.62 | 76,600 | 0.32 |  | 0.58 | 7 |
AP.W | Ampco-Pittsburgh Corporation Series A WT | 1.120 | 1.120 | 1.120 | 600 | 0.070 |  | 5.88 | 4 |
APRZ | Trust Trueshares Structured Outcome | 25.54 | 25.54 | 25.54 | 100 | 0.12 |  | 0.48 | 5 |
APT | Alpha Pro Tech Ltd. | 9.710 | 9.350 | 9.570 | 281,300 | 0.000 |  | 0.00 | 6 |
ARB | Altshares Merger Arbitrage ETF | 25.61 | 25.58 | 25.58 | 1,000 | 0.06 |  | 0.24 | 5 |
ARCM | Arrow Reserve Capital Management ETF | 100.04 | 99.89 | 100.04 | 500 | 0.01 |  | 0.00 | 6 |
ARGT | Global X FTSE Argentina 20 ETF | 30.04 | 29.46 | 29.93 | 8,700 | 0.19 |  | 0.63 | 7 |
ARKF | Ark Fintech Innovation ETF | 52.80 | 51.22 | 51.84 | 1,519,300 | 0.80 |  | 1.52 | 5 |
ARKG | Ark Genomic Revolution Multi-Se | 87.44 | 84.24 | 85.87 | 2,863,700 | 0.77 |  | 0.89 | 8 |
ARKK | Ark Innovation ETF | 121.89 | 117.23 | 119.00 | 9,797,500 | 1.44 |  | 1.20 | 8 |
ARKQ | Ark Industrial Innovation ETF | 83.24 | 81.00 | 81.75 | 745,700 | 1.42 |  | 1.71 | 8 |
ARKW | Ark Web X.0 ETF | 150.98 | 145.49 | 147.72 | 1,092,500 | 2.56 |  | 1.70 | 8 |
ARKX | ARKX | 20.57 | 20.07 | 20.22 | 1,701,100 | 0.46 |  | 2.22 | 5 |
ARMP | Armata Pharmaceuticals Inc. | 4.290 | 4.105 | 4.190 | 26,500 | 0.090 |  | 2.20 | 4 |
ARMR | Armor US Equity Index ETF | 23.74 | 23.69 | 23.74 | 1,200 | 0.17 |  | 0.73 | 5 |
ASEA | Global X FTSE ASEAN 40 ETF | 14.89 | 14.78 | 14.82 | 32,800 | 0.06 |  | 0.40 | 7 |
ASHR | DB X-Trackers Harvest Csi 300 C | 38.87 | 38.61 | 38.64 | 3,757,000 | 0.10 |  | 0.26 | 8 |
ASHS | DB X-Trackers Harvest Csi 500 C | 35.80 | 35.63 | 35.68 | 12,300 | 0.06 |  | 0.17 | 7 |
ASHX | Deutsche X-Trackers Csi 300 Chi | 28.82 | 28.82 | 28.82 | 200 | 0.08 |  | 0.28 | 8 |
ASPY | Asymmetric ETFS Trust Asymshares | 26.83 | 26.76 | 26.76 | 1,300 | 0.01 |  | 0.04 | 5 |
ASXC | Asensus Surgical Inc | 1.780 | 1.480 | 1.520 | 13,203,400 | 0.220 |  | 12.64 | 4 |
ATNM | Actinium Pharmaceuticals Inc. | 7.450 | 7.140 | 7.140 | 266,700 | 0.220 |  | 2.99 | 6 |
AUGZ | Trueshares Structured Outcome [August] | 30.06 | 30.06 | 30.06 | 0 | 0.16 |  | 0.52 | 5 |
AUMN | Golden Minerals Co | 0.7450 | 0.6901 | 0.6920 | 873,400 | 0.0380 |  | 5.21 | 6 |
AUSF | Global X Adaptive US Factor ETF | 29.42 | 29.13 | 29.26 | 5,500 | 0.16 |  | 0.55 | 5 |
AVDE | Avantis International Equity ETF | 62.52 | 61.82 | 61.98 | 158,500 | 1.15 |  | 1.82 | 5 |
AVDG | Avdr US Largecap ESG ETF | 28.15 | 28.15 | 28.15 | 0 | 0.20 |  | 0.72 | 5 |
AVDR | Avdr US Largecap Leading ETF | 28.32 | 27.96 | 28.07 | 4,600 | 0.28 |  | 0.99 | 5 |
AVDV | Avantis International Small Cap Value | 65.14 | 64.13 | 64.25 | 161,300 | 1.22 |  | 1.86 | 5 |
AVEM | Avantis Emerging Markets Equity ETF | 67.35 | 66.60 | 66.85 | 81,900 | 0.33 |  | 0.49 | 5 |
AVIG | Avantis Core Fixed Income ETF | 48.90 | 48.87 | 48.87 | 7,100 | 0.09 |  | 0.19 | 5 |
AVMU | Avantis Core Municipal Fixed Income ETF | 50.08 | 50.05 | 50.05 | 800 | 0.04 |  | 0.08 | 5 |
AVSF | Avantis Short-Term Fixed Income ETF | 50.27 | 49.95 | 49.96 | 7,100 | 0.03 |  | 0.07 | 5 |
AVUS | Avantis U.S. Equity ETF | 71.83 | 70.78 | 71.12 | 208,000 | 0.88 |  | 1.22 | 5 |
AVUV | Avantis U.S. Small Cap Value ETF | 73.35 | 70.54 | 71.15 | 277,300 | 2.32 |  | 3.16 | 5 |
AWAY | Etfmg Travel Tech ETF | 30.30 | 29.10 | 29.33 | 349,800 | 1.15 |  | 3.77 | 5 |
AWTM | Aware Ultra-Short Duration Enhanced | 49.86 | 49.86 | 49.86 | 100 | 0.01 |  | 0.01 | 5 |
AWX | Avalon Holdings Corporation | 3.456 | 3.320 | 3.330 | 70,800 | 0.140 |  | 4.03 | 7 |
AXU | Alexco Resource Corp | 2.720 | 2.660 | 2.700 | 435,200 | 0.010 |  | 0.37 | 7 |
AZAA | Allianzim U.S. Large Cap Buffer10 Apr | 27.22 | 27.07 | 27.13 | 97,000 | 0.11 |  | 0.42 | 5 |
AZAJ | Allianzim U.S. Large Cap Buffer10 Jan | 26.62 | 26.53 | 26.57 | 12,900 | 0.07 |  | 0.27 | 5 |
AZAL | Allianzim U.S. Large Cap Buffer10 Jul | 27.78 | 27.62 | 27.63 | 3,300 | 0.07 |  | 0.23 | 5 |
AZAO | Allianzim U.S. Large Cap Buffer10 Oct | 28.00 | 27.99 | 28.00 | 100 | 0.06 |  | 0.21 | 5 |
AZBA | Allianzim U.S. Large Cap Buffer20 Apr | 26.18 | 25.98 | 26.02 | 29,500 | 0.04 |  | 0.16 | 5 |
AZBJ | Allianzim U.S. Large Cap Buffer20 Jan | 25.89 | 25.85 | 25.87 | 8,800 | 0.01 |  | 0.04 | 5 |
AZBL | Allianzim U.S. Large Cap Buffer20 Jul | 26.39 | 26.39 | 26.39 | 100 | 0.01 |  | 0.04 | 5 |
AZBO | Allianzim U.S. Large Cap Buffer20 Oct | 26.55 | 26.55 | 26.55 | 100 | 0.02 |  | 0.08 | 5 |