Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
AACG | Ata Creativity Global ADR | USD | 10/12/24 16:47 | 0.8300 | 0.8600 | 0.8200 | 0.8400 | 10,269 | 0 | 0.8200 | 0.0200 | 10/12/24 16:04 | True |
AADI | Aadi Biosciences Inc | USD | 10/12/24 16:47 | 2.480 | 2.480 | 2.360 | 2.390 | 69,953 | 0 | 2.470 | 0.080 | 10/12/24 16:04 | True |
AADR | Advisorshares Dorsey Wright ETF | USD | 10/12/24 16:47 | 70.500 | 70.500 | 69.320 | 69.320 | 798 | 0 | 70.200 | 0.880 | 10/12/24 16:04 | True |
AAL | American Airlines Gp | USD | 10/12/24 16:48 | 17.950 | 18.200 | 17.370 | 17.490 | 34,140,694 | 0 | 17.160 | 0.330 | 10/12/24 16:05 | True |
AAME | Atlantic Amer Corp | USD | 10/12/24 16:48 | 1.550 | 1.550 | 1.490 | 1.550 | 4,760 | 0 | 1.530 | 0.020 | 10/12/24 16:05 | True |
AAOI | Applied Optoelect | USD | 10/12/24 16:48 | 33.840 | 36.090 | 31.610 | 33.090 | 5,744,476 | 0 | 36.160 | 3.070 | 10/12/24 16:05 | True |
AAON | Aaon Inc | USD | 10/12/24 16:48 | 130.05 | 130.79 | 126.92 | 129.17 | 413,716 | 0 | 129.06 | 0.11 | 10/12/24 16:05 | True |
AAPB | Graniteshares 2X Long Aapl Daily ETF | USD | 10/12/24 16:48 | 33.200 | 33.400 | 32.660 | 33.240 | 50,699 | 0 | 33.020 | 0.220 | 10/12/24 16:05 | True |
AAPD | Aapl Bear -1X ETF Direxion | USD | 10/12/24 16:48 | 15.590 | 15.720 | 15.540 | 15.570 | 283,096 | 0 | 15.620 | 0.050 | 10/12/24 16:05 | True |
AAPL | Apple Inc | USD | 10/12/24 16:48 | 246.89 | 248.21 | 245.34 | 247.77 | 36,791,222 | 0 | 246.75 | 1.02 | 10/12/24 16:05 | True |
AAPU | Aapl Bull 2X ETF Direxion | USD | 10/12/24 16:48 | 41.780 | 42.200 | 41.260 | 42.050 | 698,162 | 0 | 41.750 | 0.300 | 10/12/24 16:05 | True |
AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | USD | 10/12/24 16:48 | 75.830 | 75.950 | 75.320 | 75.360 | 443,320 | 0 | 76.860 | 1.500 | 10/12/24 16:05 | True |
ABAT | American Battery Technology Co. | USD | 10/12/24 16:48 | 0.9008 | 0.9400 | 0.8800 | 0.9300 | 319,974 | 0 | 0.9079 | 0.0221 | 10/12/24 16:05 | True |
ABCL | Abcellera Biologics Inc | USD | 10/12/24 16:48 | 2.980 | 3.060 | 2.900 | 3.020 | 2,302,245 | 0 | 2.950 | 0.070 | 10/12/24 16:05 | True |
ABCS | Alpha Blue Capital US Small-Mid Cap Dynamic ETF | USD | 10/12/24 16:48 | 29.930 | 30.080 | 29.930 | 29.930 | 1,702 | 0 | 30.180 | 0.250 | 10/12/24 16:05 | True |
ABEO | Abeona Therapeutics | USD | 10/12/24 16:48 | 5.930 | 6.035 | 5.850 | 5.980 | 153,981 | 0 | 5.920 | 0.060 | 10/12/24 16:05 | True |
ABL | Abacus Life Inc | USD | 10/12/24 16:48 | 7.840 | 8.050 | 7.770 | 8.030 | 475,243 | 0 | 7.820 | 0.210 | 10/12/24 16:05 | True |
ABLLL | Abacus Life Inc 9.875% | USD | 10/12/24 16:48 | 26.610 | 26.620 | 26.610 | 26.620 | 824 | 0 | 27.000 | 0.380 | 10/12/24 16:05 | True |
ABLLW | Abacus Life Inc WT | USD | 10/12/24 16:48 | 1.120 | 1.160 | 1.090 | 1.130 | 164,330 | 0 | 1.120 | 0.010 | 10/12/24 16:05 | True |
ABLV | Able View Global Inc Cl B | USD | 09/12/24 15:31 | 0.7100 | 0.7500 | 0.6800 | 0.7200 | 15,783 | 0 | 0.7100 | 0.0100 | 09/12/24 14:48 | True |
ABLVW | Able View Global Inc WT | USD | 10/12/24 16:48 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | 0 | 0.0100 | 0.0000 | 10/12/24 16:05 | True |
ABNB | Airbnb Inc Cl A | USD | 10/12/24 16:48 | 137.19 | 139.89 | 136.62 | 138.30 | 4,761,145 | 0 | 137.27 | 1.03 | 10/12/24 16:05 | True |
ABOS | Acumen Pharmaceuticals Inc | USD | 10/12/24 16:48 | 2.220 | 2.230 | 2.150 | 2.170 | 308,679 | 0 | 2.250 | 0.080 | 10/12/24 16:05 | True |
ABP | Abpro Holdings Inc | USD | 10/12/24 16:48 | 1.770 | 1.780 | 1.550 | 1.780 | 34,491 | 0 | 1.830 | 0.050 | 10/12/24 16:05 | True |
ABPWW | Abpro Holdings Inc WT | USD | 10/12/24 16:48 | 0.0301 | 0.0500 | 0.0254 | 0.0254 | 2,391 | 0 | 0.0445 | 0.0191 | 10/12/24 16:05 | True |
ABSI | Absci Corp | USD | 10/12/24 16:48 | 3.520 | 4.100 | 3.440 | 4.020 | 5,379,112 | 0 | 3.210 | 0.810 | 10/12/24 16:05 | True |
ABTS | Abits Group Inc | USD | 10/12/24 16:53 | 0.6600 | 0.6700 | 0.5500 | 0.5600 | 74,034 | 0 | 0.6400 | 0.0800 | 10/12/24 16:10 | True |
ABUS | Arbutus Biopharma Corp | USD | 10/12/24 16:48 | 3.710 | 3.790 | 3.660 | 3.760 | 706,711 | 0 | 3.680 | 0.080 | 10/12/24 16:05 | True |
ABVC | Abvc Biopharma Inc | USD | 10/12/24 16:48 | 0.4860 | 0.4955 | 0.4700 | 0.4747 | 185,128 | 0 | 0.5010 | 0.0263 | 10/12/24 16:05 | True |
ABVE | Above Food Ingredients Inc | USD | 10/12/24 16:48 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 103,505 | 0 | 0.5600 | 0.0300 | 10/12/24 16:05 | True |
ABVEW | Above Food Ingredients Inc WT | USD | 10/12/24 16:48 | 0.0237 | 0.0240 | 0.0200 | 0.0239 | 44,051 | 0 | 0.0240 | 0.0001 | 10/12/24 16:05 | True |
ABVX | Abivax Sa ADR | USD | 10/12/24 16:48 | 8.620 | 8.670 | 8.420 | 8.580 | 20,762 | 0 | 8.500 | 0.080 | 10/12/24 16:05 | True |
ACAB | Atlantic Coastal Acquisition Corp II Cl A | USD | 12/11/24 00:00 | 11.110 | 11.190 | 5.750 | 5.770 | 162,400 | 0 | 10.900 | 5.130 | 12/11/24 21:13 | True |
ACABU | Atlantic Coastal Acquisition Corp. II | USD | 12/11/24 00:00 | 8.050 | 8.050 | 8.050 | 8.050 | 1,100 | 0 | 11.000 | 2.950 | 12/11/24 21:13 | True |
ACABW | Atlantic Coastal Acquisition Corp II WT | USD | 12/11/24 00:00 | 0.0441 | 0.0650 | 0.0441 | 0.0600 | 199,300 | 0 | 0.0400 | 0.0200 | 12/11/24 21:13 | True |
ACAD | Acadia Pharmaceutica | USD | 10/12/24 16:48 | 18.860 | 19.020 | 18.110 | 18.530 | 2,420,042 | 0 | 18.760 | 0.230 | 10/12/24 16:05 | True |
ACB | Aurora Cannabis Inc | USD | 10/12/24 16:48 | 4.510 | 4.510 | 4.360 | 4.370 | 504,566 | 0 | 4.500 | 0.130 | 10/12/24 16:05 | True |
ACCD | Accolade Inc | USD | 10/12/24 16:48 | 3.630 | 3.720 | 3.580 | 3.640 | 703,686 | 0 | 3.620 | 0.020 | 10/12/24 16:05 | True |
ACDC | Profrac Holding Corp. Cl A | USD | 10/12/24 16:48 | 7.750 | 8.190 | 7.530 | 7.900 | 345,464 | 0 | 7.690 | 0.210 | 10/12/24 16:05 | True |
ACET | Adicet Bio Inc | USD | 10/12/24 16:48 | 1.040 | 1.100 | 1.030 | 1.060 | 482,007 | 0 | 1.060 | 0.000 | 10/12/24 16:05 | True |
ACGL | Arch Capital Grp Ltd | USD | 10/12/24 16:48 | 95.250 | 95.900 | 92.310 | 93.350 | 1,869,759 | 0 | 95.900 | 2.550 | 10/12/24 16:05 | True |
ACGLN | Arch Capital Group Ltd | USD | 10/12/24 16:48 | 19.370 | 19.510 | 19.170 | 19.330 | 37,680 | 0 | 19.260 | 0.070 | 10/12/24 16:05 | True |
ACGLO | Arch Capital Group Ltd ADR | USD | 10/12/24 16:48 | 22.480 | 22.700 | 22.420 | 22.490 | 24,959 | 0 | 22.540 | 0.050 | 10/12/24 16:05 | True |
ACHC | Acadia Healthcr Company | USD | 10/12/24 16:48 | 40.560 | 40.680 | 38.170 | 39.870 | 1,692,342 | 0 | 40.800 | 0.930 | 10/12/24 16:05 | True |
ACHL | Achilles Therapeutics Plc | USD | 10/12/24 16:48 | 1.060 | 1.060 | 1.022 | 1.050 | 56,446 | 0 | 1.050 | 0.000 | 10/12/24 16:05 | True |
ACHV | Achieve Life Sciences Inc | USD | 10/12/24 16:48 | 4.540 | 4.650 | 4.290 | 4.380 | 115,499 | 0 | 4.560 | 0.180 | 10/12/24 16:05 | True |
ACIC | American Coastal Insurance Corp | USD | 10/12/24 16:48 | 14.020 | 14.160 | 13.830 | 13.910 | 136,103 | 0 | 14.000 | 0.090 | 10/12/24 16:05 | True |
ACIU | AC Immune S.A. | USD | 10/12/24 16:48 | 3.140 | 3.210 | 3.110 | 3.140 | 58,711 | 0 | 3.140 | 0.000 | 10/12/24 16:05 | True |
ACIW | Aci Worldwide Inc | USD | 10/12/24 16:48 | 54.000 | 54.470 | 53.130 | 53.410 | 840,218 | 0 | 53.870 | 0.460 | 10/12/24 16:05 | True |
ACLS | Axcelis Tech Inc | USD | 10/12/24 16:48 | 77.650 | 77.650 | 75.200 | 76.490 | 511,257 | 0 | 77.100 | 0.610 | 10/12/24 16:05 | True |
ACLX | Arcellx Inc | USD | 10/12/24 16:48 | 84.140 | 85.140 | 82.000 | 82.270 | 659,575 | 0 | 82.950 | 0.680 | 10/12/24 16:05 | True |
ACMR | Acm Research Inc | USD | 10/12/24 16:48 | 15.780 | 16.020 | 15.330 | 15.780 | 1,840,246 | 0 | 16.020 | 0.240 | 10/12/24 16:05 | True |
ACNB | Acnb Corp | USD | 10/12/24 16:48 | 45.590 | 46.440 | 44.510 | 46.120 | 17,645 | 0 | 45.600 | 0.520 | 10/12/24 16:05 | True |
ACNT | Ascent Industries Co. | USD | 10/12/24 16:48 | 12.000 | 12.090 | 11.700 | 11.760 | 82,037 | 0 | 11.960 | 0.200 | 10/12/24 16:05 | True |
ACOG | Alpha Cognition Inc | USD | 10/12/24 16:48 | 5.675 | 5.755 | 5.620 | 5.740 | 81,968 | 0 | 5.680 | 0.060 | 10/12/24 16:05 | True |
ACON | Aclarion Inc | USD | 10/12/24 16:57 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 7,182,626 | 0 | 0.1700 | 0.0100 | 10/12/24 16:14 | True |
ACONW | Aclarion Inc WT | USD | 22/11/24 00:00 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 | 0 | 0.0305 | 0.0025 | 22/11/24 21:12 | True |
ACRS | Aclaris Therapts | USD | 10/12/24 16:48 | 3.930 | 4.000 | 3.610 | 3.630 | 693,662 | 0 | 3.910 | 0.280 | 10/12/24 16:05 | True |
ACRV | Acrivon Therapeutics Inc | USD | 10/12/24 16:48 | 6.650 | 7.050 | 6.550 | 6.860 | 48,401 | 0 | 6.650 | 0.210 | 10/12/24 16:05 | True |
ACT | Enact Holdings Inc | USD | 10/12/24 16:48 | 33.850 | 34.290 | 33.440 | 34.210 | 248,971 | 0 | 33.950 | 0.260 | 10/12/24 16:05 | True |
ACTG | Acacia Res-Acacia | USD | 10/12/24 16:48 | 4.510 | 4.510 | 4.420 | 4.440 | 257,418 | 0 | 4.500 | 0.060 | 10/12/24 16:05 | True |
ACTU | Actuate Therapeutics Inc | USD | 10/12/24 16:48 | 8.370 | 8.840 | 8.030 | 8.380 | 36,897 | 0 | 8.260 | 0.120 | 10/12/24 16:05 | True |
ACVA | Acv Auctions Inc Cl A | USD | 10/12/24 16:48 | 22.000 | 22.150 | 21.170 | 21.350 | 1,214,053 | 0 | 22.150 | 0.800 | 10/12/24 16:05 | True |
ACWI | ACWI Ishares MSCI ETF | USD | 10/12/24 16:48 | 122.89 | 122.89 | 121.96 | 122.10 | 2,364,761 | 0 | 122.83 | 0.73 | 10/12/24 16:05 | True |
ACWX | ACWI Ex US Ishares MSCI ETF | USD | 10/12/24 16:48 | 55.140 | 55.260 | 54.790 | 54.820 | 1,095,666 | 0 | 55.380 | 0.560 | 10/12/24 16:05 | True |
ACXP | Acurx Pharmaceuticals Inc | USD | 10/12/24 16:48 | 0.8900 | 0.9600 | 0.8500 | 0.9300 | 397,171 | 0 | 0.8800 | 0.0500 | 10/12/24 16:05 | True |
ADAG | Adagene Inc ADR | USD | 10/12/24 16:48 | 2.080 | 2.800 | 2.080 | 2.530 | 129,028 | 0 | 2.020 | 0.510 | 10/12/24 16:05 | True |
ADAP | Adaptimmune Ther ADR | USD | 10/12/24 16:53 | 0.6300 | 0.6471 | 0.6100 | 0.6229 | 5,352,171 | 0 | 0.6261 | 0.0032 | 10/12/24 16:10 | True |
ADBE | Adobe Systems Inc | USD | 10/12/24 16:48 | 547.35 | 552.83 | 544.22 | 547.05 | 2,732,754 | 0 | 547.93 | 0.88 | 10/12/24 16:05 | True |
ADD | Color Star Tech Ltd | USD | 10/12/24 16:48 | 3.400 | 3.600 | 3.100 | 3.300 | 314,272 | 0 | 3.530 | 0.230 | 10/12/24 16:05 | True |
ADEA | Adeia Inc | USD | 10/12/24 16:48 | 13.400 | 13.760 | 13.290 | 13.600 | 483,296 | 0 | 13.360 | 0.240 | 10/12/24 16:05 | True |
ADGM | Adagio Medical Holdings Inc | USD | 10/12/24 16:48 | 2.350 | 2.470 | 2.300 | 2.410 | 35,610 | 0 | 2.340 | 0.070 | 10/12/24 16:05 | True |
ADI | Analog Devices | USD | 10/12/24 16:48 | 219.04 | 219.67 | 214.50 | 215.61 | 2,313,964 | 0 | 219.04 | 3.43 | 10/12/24 16:05 | True |
ADIL | Adial Pharmaceuticals Inc | USD | 10/12/24 16:48 | 1.260 | 1.270 | 1.140 | 1.180 | 142,256 | 0 | 1.230 | 0.050 | 10/12/24 16:05 | True |
ADMA | Adma Biologics | USD | 10/12/24 16:48 | 19.100 | 19.490 | 19.060 | 19.210 | 2,036,399 | 0 | 19.010 | 0.200 | 10/12/24 16:05 | True |
ADN | Advent Technologies Hldg Inc | USD | 10/12/24 16:48 | 6.100 | 6.300 | 5.785 | 6.080 | 17,410 | 0 | 6.150 | 0.070 | 10/12/24 16:05 | True |
ADNWW | Advent Technologies Hldg Inc WT | USD | 10/12/24 16:48 | 0.0120 | 0.0120 | 0.0088 | 0.0090 | 147,070 | 0 | 0.0106 | 0.0016 | 10/12/24 16:05 | True |
ADP | Automatic Data Procs | USD | 10/12/24 16:48 | 297.00 | 302.77 | 295.72 | 302.23 | 1,612,212 | 0 | 297.56 | 4.67 | 10/12/24 16:05 | True |
ADPT | Adaptive Biotechnologies Corp | USD | 10/12/24 16:48 | 6.440 | 7.070 | 6.280 | 6.710 | 1,439,672 | 0 | 6.440 | 0.270 | 10/12/24 16:05 | True |
ADSE | Ads-Tec Energy Plc | USD | 10/12/24 16:48 | 14.000 | 14.000 | 13.700 | 13.970 | 65,298 | 0 | 13.900 | 0.070 | 10/12/24 16:05 | True |
ADSEW | Ads-Tec Energy Plc WT | USD | 10/12/24 16:48 | 3.380 | 3.400 | 3.380 | 3.400 | 14,000 | 0 | 3.370 | 0.030 | 10/12/24 16:05 | True |
ADSK | Autodesk Inc | USD | 10/12/24 16:48 | 306.16 | 307.80 | 303.63 | 303.99 | 1,108,687 | 0 | 308.55 | 4.56 | 10/12/24 16:05 | True |
ADTN | Adtran Holdings Inc | USD | 10/12/24 16:48 | 8.600 | 8.720 | 8.330 | 8.560 | 470,591 | 0 | 8.580 | 0.020 | 10/12/24 16:05 | True |
ADTX | Aditxt Inc | USD | 10/12/24 16:48 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 740,531 | 0 | 0.3500 | 0.0000 | 10/12/24 16:05 | True |
ADUR | Aduro Clean Technologies Inc | USD | 10/12/24 16:48 | 5.700 | 5.730 | 5.390 | 5.440 | 45,430 | 0 | 5.690 | 0.250 | 10/12/24 16:05 | True |
ADUS | Addus Homecare Corp | USD | 10/12/24 16:48 | 121.69 | 123.46 | 120.43 | 122.95 | 89,440 | 0 | 120.72 | 2.23 | 10/12/24 16:05 | True |
ADV | Advantage Solutions Inc | USD | 10/12/24 16:48 | 3.390 | 3.530 | 3.340 | 3.490 | 348,379 | 0 | 3.440 | 0.050 | 10/12/24 16:05 | True |
ADVM | Adverum Biotechnologies Inc | USD | 10/12/24 16:48 | 5.890 | 5.900 | 5.650 | 5.890 | 280,071 | 0 | 5.850 | 0.040 | 10/12/24 16:05 | True |
ADVWW | Advantage Solutions Inc WT | USD | 10/12/24 16:48 | 0.0170 | 0.0227 | 0.0151 | 0.0180 | 73,993 | 0 | 0.0210 | 0.0030 | 10/12/24 16:05 | True |
ADXN | Addex Therapeutics Ltd ADR | USD | 10/12/24 16:48 | 7.950 | 8.450 | 7.820 | 8.000 | 97,066 | 0 | 7.820 | 0.180 | 10/12/24 16:05 | True |
AEHL | Antelope Enterprise Hldg Ltd | USD | 10/12/24 16:57 | 0.2550 | 0.2631 | 0.2235 | 0.2361 | 539,026 | 0 | 0.2815 | 0.0454 | 10/12/24 16:14 | True |
AEHR | Aehr Test Systems | USD | 10/12/24 16:48 | 12.400 | 12.550 | 11.870 | 12.110 | 719,663 | 0 | 12.340 | 0.230 | 10/12/24 16:05 | True |
AEI | Alset Inc | USD | 10/12/24 16:48 | 1.120 | 1.270 | 1.080 | 1.130 | 14,596 | 0 | 1.120 | 0.010 | 10/12/24 16:05 | True |
AEIS | Advanced Energy | USD | 10/12/24 16:48 | 118.03 | 118.95 | 115.37 | 116.55 | 145,508 | 0 | 118.39 | 1.84 | 10/12/24 16:05 | True |
AEMD | Aethlon Medical | USD | 10/12/24 16:48 | 0.3899 | 0.3999 | 0.3780 | 0.3790 | 82,827 | 0 | 0.3776 | 0.0014 | 10/12/24 16:05 | True |
AENT | Alliance Entertainment Holding Corp | USD | 10/12/24 16:48 | 6.240 | 6.240 | 5.770 | 6.190 | 41,423 | 0 | 5.930 | 0.260 | 10/12/24 16:05 | True |
AENTW | Alliance Entertainment Holding Corp WT | USD | 10/12/24 16:48 | 0.3000 | 0.3000 | 0.2200 | 0.2300 | 14,421 | 0 | 0.2700 | 0.0400 | 10/12/24 16:05 | True |
AEP | American Electric Power Company | USD | 10/12/24 16:48 | 95.580 | 95.580 | 93.590 | 95.100 | 2,042,172 | 0 | 95.580 | 0.480 | 10/12/24 16:05 | True |
AERT | Aeries Technology Inc | USD | 10/12/24 16:48 | 0.7600 | 0.7800 | 0.7600 | 0.7676 | 6,881 | 0 | 0.7610 | 0.0066 | 10/12/24 16:05 | True |
AERTW | Aeries Technology Inc WT | USD | 10/12/24 16:48 | 0.0350 | 0.0350 | 0.0301 | 0.0301 | 17,353 | 0 | 0.0350 | 0.0049 | 10/12/24 16:05 | True |
AEYE | Audioeye Inc | USD | 10/12/24 16:48 | 20.370 | 20.500 | 18.800 | 19.260 | 622,028 | 0 | 20.390 | 1.130 | 10/12/24 16:05 | True |
AFBI | Affinity Bancshares Inc | USD | 10/12/24 16:48 | 21.660 | 21.750 | 21.520 | 21.750 | 3,919 | 0 | 21.800 | 0.050 | 10/12/24 16:05 | True |
AFCG | Advanced Flower Capital Inc | USD | 10/12/24 16:48 | 9.500 | 9.640 | 9.470 | 9.550 | 120,879 | 0 | 9.510 | 0.040 | 10/12/24 16:05 | True |
AFJK | Aimei Health Technology Ltd | USD | 10/12/24 16:48 | 10.610 | 10.610 | 10.590 | 10.595 | 26,082 | 0 | 10.620 | 0.025 | 10/12/24 16:05 | True |
AFJKR | Aimei Health Technology Ltd Right | USD | 18/11/24 00:00 | 0.2120 | 0.2120 | 0.2001 | 0.2001 | 500 | 0 | 0.2298 | 0.0297 | 18/11/24 21:13 | True |
AFJKU | Aimei Health Technology Ltd | USD | 10/12/24 16:48 | 10.790 | 11.030 | 10.790 | 11.030 | 612 | 0 | 10.740 | 0.290 | 10/12/24 16:05 | True |
AFMD | Affimed N.V. | USD | 10/12/24 16:48 | 2.400 | 2.450 | 2.190 | 2.320 | 423,162 | 0 | 2.390 | 0.070 | 10/12/24 16:05 | True |
AFRI | Forafric Global Plc | USD | 10/12/24 16:48 | 10.230 | 10.300 | 10.100 | 10.110 | 7,854 | 0 | 10.110 | 0.000 | 10/12/24 16:05 | True |
AFRIW | Forafric Global Plc Warrants | USD | 10/12/24 16:48 | 1.100 | 1.100 | 1.010 | 1.010 | 957 | 0 | 1.090 | 0.080 | 10/12/24 16:05 | True |
AFRM | Affirm Holdings Inc Cl A | USD | 10/12/24 16:48 | 68.630 | 70.150 | 65.830 | 66.320 | 5,256,336 | 0 | 68.820 | 2.500 | 10/12/24 16:05 | True |
AFYA | Afya Ltd Cl A | USD | 10/12/24 16:49 | 16.030 | 16.160 | 15.900 | 16.050 | 92,636 | 0 | 16.030 | 0.020 | 10/12/24 16:06 | True |
AGAE | Allied Gaming & Entertainment Inc | USD | 10/12/24 16:49 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | 28,438 | 0 | 0.8800 | 0.0200 | 10/12/24 16:06 | True |
AGEN | Agenus Inc | USD | 10/12/24 16:49 | 3.490 | 3.520 | 3.270 | 3.350 | 317,383 | 0 | 3.500 | 0.140 | 10/12/24 16:06 | True |
AGFY | Agrify Corp | USD | 10/12/24 16:49 | 29.100 | 30.500 | 26.660 | 26.670 | 182,808 | 0 | 30.600 | 3.930 | 10/12/24 16:06 | True |
AGIO | Agios Pharmaceuticals | USD | 10/12/24 16:49 | 48.650 | 51.270 | 44.350 | 46.020 | 2,322,888 | 0 | 48.640 | 2.620 | 10/12/24 16:06 | True |
AGIX | Kraneshares Artificial Intelligence & Technology | USD | 10/12/24 16:49 | 29.810 | 29.940 | 29.250 | 29.390 | 8,124 | 0 | 29.810 | 0.420 | 10/12/24 16:06 | True |
AGMH | Agm Group Holdings Inc Cl A | USD | 10/12/24 16:49 | 1.720 | 1.800 | 1.710 | 1.750 | 26,449 | 0 | 1.740 | 0.010 | 10/12/24 16:06 | True |
AGMI | Themes Silver Miners ETF | USD | 10/12/24 16:49 | 28.790 | 28.790 | 28.490 | 28.490 | 1,396 | 0 | 28.990 | 0.500 | 10/12/24 16:06 | True |
AGNC | Agnc Investment Corp | USD | 10/12/24 16:49 | 9.680 | 9.720 | 9.600 | 9.610 | 13,847,167 | 0 | 9.680 | 0.070 | 10/12/24 16:06 | True |
AGNCL | Agnc Investment Corp | USD | 10/12/24 16:49 | 25.185 | 25.264 | 25.100 | 25.200 | 18,471 | 0 | 25.200 | 0.000 | 10/12/24 16:06 | True |
AGNCM | Agnc Investment Corp Cum Pfd | USD | 10/12/24 16:49 | 25.310 | 25.410 | 25.280 | 25.340 | 25,515 | 0 | 25.320 | 0.020 | 10/12/24 16:06 | True |
AGNCN | Agnc Investment Corp | USD | 10/12/24 16:49 | 25.570 | 25.610 | 25.540 | 25.570 | 38,039 | 0 | 25.580 | 0.010 | 10/12/24 16:06 | True |
AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | USD | 10/12/24 16:49 | 25.420 | 25.440 | 25.420 | 25.420 | 22,628 | 0 | 25.420 | 0.000 | 10/12/24 16:06 | True |
AGNCP | Agnc Investment Corp | USD | 10/12/24 16:49 | 24.810 | 24.870 | 24.730 | 24.750 | 22,693 | 0 | 24.740 | 0.010 | 10/12/24 16:06 | True |
AGNG | GX Aging Population ETF | USD | 10/12/24 16:49 | 31.460 | 31.460 | 31.280 | 31.280 | 4,014 | 0 | 31.500 | 0.220 | 10/12/24 16:06 | True |
AGRI | Agriforce Growing Systems Ltd | USD | 10/12/24 16:49 | 2.730 | 2.760 | 2.210 | 2.290 | 3,621,020 | 0 | 2.610 | 0.320 | 10/12/24 16:06 | True |
AGYS | Agilysys Inc | USD | 10/12/24 16:49 | 128.98 | 131.80 | 128.07 | 129.76 | 187,724 | 0 | 129.06 | 0.70 | 10/12/24 16:06 | True |
AGZD | Wisdomtree Int Rate US Agg Bond Fund | USD | 10/12/24 16:49 | 22.470 | 22.610 | 22.470 | 22.510 | 19,062 | 0 | 22.470 | 0.040 | 10/12/24 16:06 | True |
AHCO | Adapthealth Corp Cl. A | USD | 10/12/24 16:49 | 9.460 | 9.670 | 9.210 | 9.540 | 1,011,680 | 0 | 9.470 | 0.070 | 10/12/24 16:06 | True |
AHG | Akso Health Group ADR | USD | 10/12/24 16:49 | 0.9900 | 0.9900 | 0.9000 | 0.9800 | 8,006 | 0 | 0.9800 | 0.0000 | 10/12/24 16:06 | True |
AIA | Asia 50 Ishares ETF | USD | 10/12/24 16:49 | 71.310 | 71.350 | 70.510 | 70.510 | 18,108 | 0 | 72.430 | 1.920 | 10/12/24 16:06 | True |
AIEV | Thunder Power Holdings Inc | USD | 10/12/24 16:50 | 0.2888 | 0.4250 | 0.2850 | 0.3210 | 4,572,128 | 0 | 0.2949 | 0.0261 | 10/12/24 16:07 | True |
AIFF | Firefly Neuroscience Inc | USD | 10/12/24 16:49 | 3.070 | 3.160 | 2.940 | 2.950 | 47,835 | 0 | 3.090 | 0.140 | 10/12/24 16:06 | True |
AIFU | Aix Inc ADR | USD | 10/12/24 16:49 | 1.270 | 1.310 | 1.220 | 1.280 | 105,883 | 0 | 1.320 | 0.040 | 10/12/24 16:06 | True |
AIHS | Senmiao Technology Ltd | USD | 10/12/24 16:49 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 1,815 | 0 | 0.8800 | 0.0000 | 10/12/24 16:06 | True |
AILE | Ilearningengines Inc | USD | 10/12/24 16:52 | 1.190 | 1.190 | 1.000 | 1.030 | 1,012,041 | 0 | 1.200 | 0.170 | 10/12/24 16:09 | True |
AILEW | Ilearningengines Inc WT | USD | 10/12/24 16:49 | 0.1100 | 0.1100 | 0.0500 | 0.0600 | 200,568 | 0 | 0.1200 | 0.0500 | 10/12/24 16:06 | True |
AIMAU | Aimfinity Investment Corp I - Unit | USD | 09/12/24 15:33 | 12.000 | 12.000 | 12.000 | 12.000 | 110 | 0 | 11.900 | 0.100 | 09/12/24 14:54 | True |
AIMAW | Aimfinity Investment Corp I - Warrant | USD | 10/12/24 16:49 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 888 | 0 | 0.0100 | 0.0000 | 10/12/24 16:06 | True |
AIMBU | Aimfinity Investment Corp I - Subunit | USD | 09/12/24 15:33 | 11.760 | 11.760 | 11.760 | 11.760 | 500 | 0 | 11.730 | 0.030 | 09/12/24 14:54 | True |
AIMD | Ainos Inc | USD | 10/12/24 16:59 | 0.4325 | 0.4500 | 0.4250 | 0.4440 | 75,114 | 0 | 0.4325 | 0.0115 | 10/12/24 16:16 | True |
AIMDW | Ainos Inc WT | USD | 09/12/24 16:00 | 0.0568 | 0.0568 | 0.0500 | 0.0511 | 1,621 | 0 | 0.0511 | 0.0000 | 09/12/24 15:20 | True |
AIOT | Powerfleet Inc | USD | 10/12/24 16:49 | 7.020 | 7.020 | 6.620 | 6.740 | 1,425,545 | 0 | 7.020 | 0.280 | 10/12/24 16:06 | True |
AIP | Arteris Inc | USD | 10/12/24 16:49 | 8.870 | 9.260 | 8.770 | 9.100 | 251,044 | 0 | 8.810 | 0.290 | 10/12/24 16:06 | True |
AIPI | Rex Ai Equity Premium Income ETF | USD | 10/12/24 16:49 | 51.580 | 51.740 | 51.020 | 51.170 | 126,369 | 0 | 51.580 | 0.410 | 10/12/24 16:06 | True |
AIQ | GX Artificial Intelligence & Tech ETF | USD | 10/12/24 16:49 | 39.920 | 40.100 | 39.650 | 39.790 | 461,517 | 0 | 40.250 | 0.460 | 10/12/24 16:06 | True |
AIRE | Realpha Tech Corp | USD | 10/12/24 16:49 | 1.140 | 1.220 | 1.140 | 1.170 | 39,838 | 0 | 1.180 | 0.010 | 10/12/24 16:06 | True |
AIRG | Airgain Inc | USD | 10/12/24 16:49 | 8.800 | 8.820 | 8.500 | 8.640 | 30,382 | 0 | 8.810 | 0.170 | 10/12/24 16:06 | True |
AIRJ | Airjoule Technologies Corp | USD | 10/12/24 16:49 | 8.680 | 9.000 | 8.530 | 8.810 | 72,187 | 0 | 8.580 | 0.230 | 10/12/24 16:06 | True |
AIRJW | Montana Technologies Corp WT | USD | 10/12/24 16:49 | 0.8600 | 0.9200 | 0.8500 | 0.8500 | 63,485 | 0 | 0.8500 | 0.0000 | 10/12/24 16:06 | True |
AIRL | Themes Airlines ETF | USD | 10/12/24 16:49 | 30.734 | 30.734 | 30.563 | 30.563 | 181 | 0 | 30.359 | 0.204 | 10/12/24 16:06 | True |
AIRR | Rba American Industrial Renaissance ETF FT | USD | 10/12/24 16:49 | 83.130 | 83.280 | 82.160 | 82.690 | 500,132 | 0 | 83.090 | 0.400 | 10/12/24 16:06 | True |
AIRS | Airsculpt Technologies Inc | USD | 10/12/24 16:49 | 6.590 | 6.840 | 6.320 | 6.520 | 136,297 | 0 | 6.230 | 0.290 | 10/12/24 16:06 | True |
AIRT | Air T Inc | USD | 10/12/24 16:49 | 21.110 | 22.010 | 20.950 | 21.280 | 16,259 | 0 | 21.240 | 0.040 | 10/12/24 16:06 | True |
AIRTP | Air T Inc Funding Alpha Income Trust Preferred | USD | 10/12/24 16:49 | 16.910 | 17.460 | 16.910 | 17.250 | 2,724 | 0 | 17.250 | 0.000 | 10/12/24 16:06 | True |
AISP | Airship Ai Holdings Inc | USD | 10/12/24 16:49 | 3.320 | 3.790 | 3.160 | 3.550 | 2,441,019 | 0 | 3.360 | 0.190 | 10/12/24 16:06 | True |
AISPW | Airship Ai Holdings Inc WT | USD | 10/12/24 16:49 | 0.5800 | 0.6500 | 0.5600 | 0.6400 | 96,646 | 0 | 0.5800 | 0.0600 | 10/12/24 16:06 | True |
AITR | Ai Transportation Acquisition Corp | USD | 10/12/24 16:49 | 10.720 | 10.720 | 10.680 | 10.690 | 13,466 | 0 | 10.720 | 0.030 | 10/12/24 16:06 | True |
AITRR | Ai Transportation Acquisition Corp Right | USD | 10/12/24 16:49 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 221 | 0 | 0.1300 | 0.0000 | 10/12/24 16:06 | True |
AITRU | Ai Transportation Acquisition Corp | USD | 10/12/24 16:49 | 10.770 | 10.770 | 10.770 | 10.770 | 500 | 0 | 10.840 | 0.070 | 10/12/24 16:06 | True |
AIXI | Xiao-I Corporation ADR | USD | 10/12/24 16:49 | 5.990 | 5.990 | 5.670 | 5.760 | 62,276 | 0 | 6.020 | 0.260 | 10/12/24 16:06 | True |
AKAM | Akamai Technologies | USD | 10/12/24 16:49 | 99.120 | 99.600 | 97.760 | 98.780 | 1,272,594 | 0 | 99.120 | 0.340 | 10/12/24 16:06 | True |
AKAN | Akanda Corp | USD | 10/12/24 16:49 | 1.650 | 1.650 | 1.560 | 1.580 | 18,378 | 0 | 1.650 | 0.070 | 10/12/24 16:06 | True |
AKBA | Akebia Therapeutics | USD | 10/12/24 16:49 | 2.030 | 2.050 | 1.970 | 1.980 | 1,943,464 | 0 | 2.040 | 0.060 | 10/12/24 16:06 | True |
AKRO | Akero Therapeutics Inc | USD | 10/12/24 16:49 | 30.790 | 31.150 | 29.970 | 30.640 | 410,356 | 0 | 31.120 | 0.480 | 10/12/24 16:06 | True |
AKTS | Akoustis Technologies Inc | USD | 10/12/24 16:49 | 0.0860 | 0.0883 | 0.0840 | 0.0844 | 3,653,822 | 0 | 0.0860 | 0.0016 | 10/12/24 16:06 | True |
AKTX | Akari Therapeutics ADR | USD | 10/12/24 16:49 | 1.1200 | 1.1700 | 0.9300 | 1.0000 | 96,328 | 0 | 1.1700 | 0.1700 | 10/12/24 16:06 | True |
AKYA | Akoya Biosciences Inc | USD | 10/12/24 16:49 | 2.520 | 2.520 | 2.070 | 2.350 | 5,106,855 | 0 | 2.240 | 0.110 | 10/12/24 16:06 | True |
ALAB | Astera Labs Inc | USD | 10/12/24 16:49 | 122.22 | 125.41 | 116.23 | 118.17 | 4,072,690 | 0 | 122.03 | 3.86 | 10/12/24 16:06 | True |
ALAR | Alarum Technologies Ltd ADR | USD | 10/12/24 16:49 | 11.870 | 12.610 | 11.790 | 12.300 | 147,181 | 0 | 11.830 | 0.470 | 10/12/24 16:06 | True |
ALBT | Avalon Globocare | USD | 10/12/24 16:49 | 3.720 | 4.380 | 3.720 | 4.190 | 217,649 | 0 | 4.050 | 0.140 | 10/12/24 16:06 | True |
ALCE | Alternus Clean Energy Inc. | USD | 10/12/24 16:49 | 1.070 | 1.230 | 1.030 | 1.150 | 146,360 | 0 | 1.090 | 0.060 | 10/12/24 16:06 | True |
ALCO | Alico Inc | USD | 10/12/24 16:49 | 26.810 | 26.900 | 26.370 | 26.380 | 30,124 | 0 | 26.880 | 0.500 | 10/12/24 16:06 | True |
ALCY | Alchemy Investments Acquisition Corp 1 Cl A | USD | 10/12/24 16:49 | 11.100 | 11.100 | 11.100 | 11.100 | 110 | 0 | 11.100 | 0.000 | 10/12/24 16:06 | True |
ALCYU | Alchemy Investments Acquisition Corp 1 Units | USD | 26/11/24 00:00 | 11.010 | 11.010 | 11.010 | 11.010 | 100 | 0 | 11.100 | 0.090 | 26/11/24 20:51 | True |
ALCYW | Alchemy Investments Acquisition Corp 1 WT | USD | 26/11/24 00:00 | 0.1001 | 0.1001 | 0.0908 | 0.0998 | 31,400 | 0 | 0.0870 | 0.0128 | 26/11/24 20:51 | True |
ALDFU | Aldel Financial II Inc Units | USD | 10/12/24 16:49 | 9.990 | 9.990 | 9.980 | 9.990 | 61,473 | 0 | 9.990 | 0.000 | 10/12/24 16:06 | True |
ALDX | Aldeyra Therapeu | USD | 10/12/24 16:49 | 5.220 | 5.450 | 5.180 | 5.290 | 333,595 | 0 | 5.230 | 0.060 | 10/12/24 16:06 | True |
ALEC | Alector Inc | USD | 10/12/24 16:49 | 2.320 | 2.320 | 2.190 | 2.210 | 1,100,818 | 0 | 2.310 | 0.100 | 10/12/24 16:06 | True |
ALF | Centurion Acquisition Corp. Cl A | USD | 10/12/24 16:49 | 10.110 | 10.110 | 10.100 | 10.100 | 4,200 | 0 | 10.110 | 0.010 | 10/12/24 16:06 | True |
ALFUU | Centurion Acquisition Corp | USD | 09/12/24 15:33 | 10.130 | 10.160 | 10.130 | 10.160 | 1,368 | 0 | 10.150 | 0.010 | 09/12/24 14:54 | True |
ALFUW | Centurion Acquisition Corp WT | USD | 10/12/24 16:49 | 0.1084 | 0.1084 | 0.1001 | 0.1084 | 743 | 0 | 0.1140 | 0.0056 | 10/12/24 16:06 | True |
ALGM | Allegro Microsystems Inc | USD | 10/12/24 16:49 | 21.360 | 21.360 | 20.500 | 21.040 | 2,078,441 | 0 | 21.360 | 0.320 | 10/12/24 16:06 | True |
ALGN | Align Technology | USD | 10/12/24 16:49 | 237.19 | 239.48 | 233.94 | 237.16 | 586,596 | 0 | 237.57 | 0.41 | 10/12/24 16:06 | True |
ALGS | Aligos Therapeutics Inc | USD | 10/12/24 16:49 | 28.520 | 31.800 | 27.100 | 30.820 | 543,278 | 0 | 27.560 | 3.260 | 10/12/24 16:06 | True |
ALGT | Allegiant Travel Com | USD | 10/12/24 16:49 | 82.340 | 83.820 | 81.070 | 82.780 | 252,525 | 0 | 82.260 | 0.520 | 10/12/24 16:06 | True |
ALHC | Alignment Healthcare Inc | USD | 10/12/24 16:49 | 11.380 | 11.670 | 11.110 | 11.610 | 2,002,497 | 0 | 11.430 | 0.180 | 10/12/24 16:06 | True |
ALKS | Alkermes Plc | USD | 10/12/24 16:49 | 31.500 | 31.510 | 30.550 | 30.600 | 1,543,554 | 0 | 31.310 | 0.710 | 10/12/24 16:06 | True |
ALKT | Alkami Technology Inc | USD | 10/12/24 16:49 | 38.500 | 38.940 | 37.420 | 37.880 | 596,902 | 0 | 38.160 | 0.280 | 10/12/24 16:06 | True |
ALLK | Allakos Inc | USD | 10/12/24 16:49 | 1.160 | 1.180 | 1.060 | 1.080 | 197,568 | 0 | 1.150 | 0.070 | 10/12/24 16:06 | True |
ALLO | Allogene Therapeutics Inc | USD | 10/12/24 16:49 | 2.250 | 2.310 | 2.170 | 2.190 | 1,883,521 | 0 | 2.270 | 0.080 | 10/12/24 16:06 | True |
ALLR | Allarity Therapeutics Inc | USD | 10/12/24 16:49 | 1.080 | 1.090 | 1.000 | 1.020 | 369,041 | 0 | 1.090 | 0.070 | 10/12/24 16:06 | True |
ALLT | Allot Communications | USD | 10/12/24 16:49 | 4.720 | 4.960 | 4.700 | 4.750 | 428,881 | 0 | 4.780 | 0.030 | 10/12/24 16:06 | True |
ALMS | Alumis Inc | USD | 10/12/24 16:49 | 8.790 | 8.810 | 8.360 | 8.390 | 177,125 | 0 | 8.610 | 0.220 | 10/12/24 16:06 | True |
ALNT | Allient Inc | USD | 10/12/24 16:49 | 27.410 | 27.760 | 26.780 | 27.350 | 158,379 | 0 | 27.550 | 0.200 | 10/12/24 16:06 | True |
ALNY | Alnylam Pharmaceuticals | USD | 10/12/24 16:49 | 257.72 | 257.99 | 250.33 | 253.91 | 463,274 | 0 | 255.89 | 1.98 | 10/12/24 16:06 | True |
ALOT | Astronova Inc | USD | 10/12/24 16:49 | 16.990 | 17.240 | 16.340 | 16.440 | 31,382 | 0 | 16.940 | 0.500 | 10/12/24 16:06 | True |
ALRM | Alarm.com | USD | 10/12/24 16:49 | 68.220 | 69.010 | 67.690 | 68.060 | 350,923 | 0 | 68.270 | 0.210 | 10/12/24 16:06 | True |
ALRN | Aileron Therapeutics Inc | USD | 10/12/24 16:49 | 2.130 | 2.150 | 2.090 | 2.140 | 88,624 | 0 | 2.120 | 0.020 | 10/12/24 16:06 | True |
ALRS | Alerus Financial Corp | USD | 10/12/24 16:49 | 21.740 | 22.150 | 21.700 | 22.070 | 72,654 | 0 | 21.730 | 0.340 | 10/12/24 16:06 | True |
ALSA | Alpha Star Acquisition Corp | USD | 10/12/24 16:49 | 12.090 | 12.150 | 12.010 | 12.150 | 3,699 | 0 | 12.050 | 0.100 | 10/12/24 16:06 | True |
ALSAU | Alpha Star Acquisition Corporation Units | USD | 22/11/24 00:00 | 11.710 | 11.710 | 11.710 | 11.710 | 100 | 0 | 11.670 | 0.040 | 22/11/24 21:13 | True |
ALSAW | Alpha Star Acquisition Corp WT | USD | 26/11/24 00:00 | 0.0111 | 0.0111 | 0.0056 | 0.0057 | 4,400 | 0 | 0.0071 | 0.0014 | 26/11/24 20:51 | True |
ALT | Altimmune Inc | USD | 10/12/24 16:49 | 9.590 | 9.950 | 8.940 | 9.010 | 2,799,333 | 0 | 9.640 | 0.630 | 10/12/24 16:06 | True |
ALTI | Alti Global Inc | USD | 10/12/24 16:49 | 4.590 | 4.710 | 4.490 | 4.640 | 73,912 | 0 | 4.620 | 0.020 | 10/12/24 16:06 | True |
ALTO | Alto Ingredients Inc | USD | 10/12/24 16:49 | 1.490 | 1.530 | 1.450 | 1.500 | 446,528 | 0 | 1.490 | 0.010 | 10/12/24 16:06 | True |
ALTR | Altair Engineering Inc Cl A | USD | 10/12/24 16:49 | 106.81 | 106.81 | 105.95 | 106.16 | 801,291 | 0 | 106.83 | 0.67 | 10/12/24 16:06 | True |
ALTS | Alt5 Sigma Corporation | USD | 10/12/24 16:49 | 3.280 | 3.470 | 3.210 | 3.330 | 168,277 | 0 | 3.320 | 0.010 | 10/12/24 16:06 | True |
ALTY | GX Superdividend Alternatives ETF | USD | 10/12/24 16:49 | 12.020 | 12.020 | 11.920 | 11.950 | 9,438 | 0 | 11.970 | 0.020 | 10/12/24 16:06 | True |
ALVO | Alvotech | USD | 10/12/24 16:49 | 11.200 | 11.500 | 11.200 | 11.490 | 124,224 | 0 | 11.280 | 0.210 | 10/12/24 16:06 | True |
ALVOW | Alvotech WT | USD | 10/12/24 16:49 | 2.420 | 2.420 | 2.420 | 2.420 | 101 | 0 | 2.500 | 0.080 | 10/12/24 16:06 | True |
ALVR | Allovir Inc | USD | 10/12/24 16:49 | 0.5030 | 0.5290 | 0.4977 | 0.5109 | 65,981 | 0 | 0.5111 | 0.0002 | 10/12/24 16:06 | True |
ALXO | Alx Oncology Holdings Inc | USD | 10/12/24 16:49 | 1.660 | 1.720 | 1.560 | 1.580 | 1,255,101 | 0 | 1.720 | 0.140 | 10/12/24 16:06 | True |
ALZN | Alzamend Neuro Inc | USD | 10/12/24 16:49 | 1.270 | 1.270 | 1.170 | 1.230 | 103,027 | 0 | 1.250 | 0.020 | 10/12/24 16:06 | True |
AMAL | Amalgamated Financial Corp | USD | 10/12/24 16:49 | 35.390 | 36.180 | 35.170 | 35.710 | 107,210 | 0 | 35.390 | 0.320 | 10/12/24 16:06 | True |
AMAT | Applied Materials | USD | 10/12/24 16:49 | 173.50 | 173.88 | 167.44 | 168.17 | 8,086,340 | 0 | 171.86 | 3.69 | 10/12/24 16:06 | True |
AMBA | Ambarella Inc | USD | 10/12/24 16:49 | 74.510 | 74.700 | 71.170 | 72.220 | 510,179 | 0 | 74.710 | 2.490 | 10/12/24 16:06 | True |
AMCX | AMC Networks Cl A | USD | 10/12/24 16:49 | 9.630 | 9.660 | 9.420 | 9.620 | 368,704 | 0 | 9.630 | 0.010 | 10/12/24 16:06 | True |
AMD | Adv Micro Devices | USD | 10/12/24 16:49 | 131.56 | 131.56 | 127.07 | 127.74 | 38,577,291 | 0 | 130.87 | 3.13 | 10/12/24 16:06 | True |
AMDL | Graniteshares 2X Long Amd Daily ETF | USD | 10/12/24 16:49 | 9.200 | 9.210 | 8.590 | 8.690 | 6,646,202 | 0 | 9.130 | 0.440 | 10/12/24 16:06 | True |
AMDS | Graniteshares 1X Short Amd Daily ETF | USD | 10/12/24 16:49 | 14.690 | 15.130 | 14.690 | 15.070 | 37,289 | 0 | 14.740 | 0.330 | 10/12/24 16:06 | True |
AMED | Amedisys Inc | USD | 10/12/24 16:49 | 85.520 | 86.260 | 84.910 | 85.530 | 492,359 | 0 | 85.580 | 0.050 | 10/12/24 16:06 | True |
AMGN | Amgen Inc | USD | 10/12/24 16:49 | 277.86 | 277.90 | 272.36 | 275.75 | 2,755,094 | 0 | 277.63 | 1.88 | 10/12/24 16:06 | True |
AMID | Argent Mid Cap ETF | USD | 10/12/24 16:49 | 36.520 | 36.600 | 36.350 | 36.380 | 8,005 | 0 | 36.670 | 0.290 | 10/12/24 16:06 | True |
AMIX | Autonomix Medical Inc | USD | 10/12/24 16:49 | 3.550 | 3.600 | 3.310 | 3.350 | 154,009 | 0 | 3.530 | 0.180 | 10/12/24 16:06 | True |
AMKR | Amkor Technology | USD | 10/12/24 16:49 | 26.820 | 26.820 | 26.020 | 26.060 | 1,240,839 | 0 | 26.790 | 0.730 | 10/12/24 16:06 | True |
AMLI | American Lithium Corp | USD | 10/12/24 16:49 | 0.6500 | 0.7000 | 0.6250 | 0.6252 | 658,716 | 0 | 0.6303 | 0.0051 | 10/12/24 16:06 | True |
AMLX | Amylyx Pharmaceuticals Inc | USD | 10/12/24 16:49 | 4.940 | 5.040 | 4.450 | 4.510 | 1,304,870 | 0 | 4.880 | 0.370 | 10/12/24 16:06 | True |
AMPG | Amplitech Group | USD | 10/12/24 16:50 | 0.8832 | 1.1100 | 0.8600 | 0.9921 | 1,222,146 | 0 | 0.8800 | 0.1121 | 10/12/24 16:07 | True |
AMPGW | Amplitech Group Inc WT | USD | 10/12/24 16:50 | 0.0300 | 0.0700 | 0.0100 | 0.0700 | 449,907 | 0 | 0.0300 | 0.0400 | 10/12/24 16:07 | True |
AMPH | Amphastar Pharma | USD | 10/12/24 16:50 | 44.000 | 44.160 | 43.600 | 43.640 | 388,212 | 0 | 43.830 | 0.190 | 10/12/24 16:07 | True |
AMPL | Amplitude Inc Cl A | USD | 10/12/24 16:50 | 11.480 | 11.600 | 11.100 | 11.110 | 284,076 | 0 | 11.510 | 0.400 | 10/12/24 16:07 | True |
AMRK | A-Mark Precious Meta | USD | 10/12/24 16:50 | 28.640 | 28.940 | 28.390 | 28.600 | 165,257 | 0 | 28.800 | 0.200 | 10/12/24 16:07 | True |
AMRN | Amarin Corp ADR | USD | 10/12/24 16:50 | 0.5000 | 0.5158 | 0.4601 | 0.4660 | 2,186,241 | 0 | 0.5038 | 0.0378 | 10/12/24 16:07 | True |
AMRX | Amneal Pharmaceuticals Inc | USD | 10/12/24 16:50 | 8.080 | 8.160 | 7.970 | 8.150 | 885,183 | 0 | 8.090 | 0.060 | 10/12/24 16:07 | True |
AMSC | Amer Superconductor | USD | 10/12/24 16:50 | 28.450 | 29.010 | 26.920 | 27.040 | 1,494,442 | 0 | 28.730 | 1.690 | 10/12/24 16:07 | True |
AMSF | Amerisafe Inc | USD | 10/12/24 16:50 | 53.250 | 53.620 | 52.190 | 53.430 | 204,010 | 0 | 53.360 | 0.070 | 10/12/24 16:07 | True |
AMST | Amesite Inc | USD | 10/12/24 16:50 | 3.930 | 4.470 | 3.860 | 4.310 | 79,924 | 0 | 3.910 | 0.400 | 10/12/24 16:07 | True |
AMTX | Aemetis Inc | USD | 10/12/24 16:50 | 3.150 | 3.210 | 3.040 | 3.090 | 535,086 | 0 | 3.150 | 0.060 | 10/12/24 16:07 | True |
AMWD | Amer Woodmark Corp | USD | 10/12/24 16:50 | 88.100 | 88.740 | 85.760 | 87.150 | 84,523 | 0 | 88.620 | 1.470 | 10/12/24 16:07 | True |
AMZD | Amzn Bear -1X ETF Direxion | USD | 10/12/24 16:50 | 11.310 | 11.380 | 11.160 | 11.340 | 63,433 | 0 | 11.310 | 0.030 | 10/12/24 16:07 | True |
AMZN | Amazon.com Inc | USD | 10/12/24 16:50 | 226.09 | 229.06 | 224.20 | 225.04 | 30,979,712 | 0 | 226.09 | 1.05 | 10/12/24 16:07 | True |
AMZU | Amzn Bull 2X ETF Direxion | USD | 10/12/24 16:50 | 46.010 | 47.120 | 45.170 | 45.520 | 972,109 | 0 | 45.950 | 0.430 | 10/12/24 16:07 | True |
AMZZ | Graniteshares 2X Long Amzn Daily ETF | USD | 10/12/24 16:50 | 37.060 | 37.960 | 36.410 | 36.680 | 124,479 | 0 | 36.960 | 0.280 | 10/12/24 16:07 | True |
ANAB | Anaptysbio Inc | USD | 10/12/24 16:50 | 23.250 | 23.400 | 22.160 | 23.090 | 364,978 | 0 | 22.880 | 0.210 | 10/12/24 16:07 | True |
ANDE | Andersons Inc | USD | 10/12/24 16:50 | 46.410 | 46.580 | 45.350 | 45.850 | 229,023 | 0 | 46.460 | 0.610 | 10/12/24 16:07 | True |
ANEB | Anebulo Pharmaceuticals Inc | USD | 10/12/24 16:50 | 1.550 | 1.570 | 1.500 | 1.570 | 1,593 | 0 | 1.560 | 0.010 | 10/12/24 16:07 | True |
ANGH | Anghami Inc | USD | 10/12/24 16:50 | 0.7400 | 0.8600 | 0.7200 | 0.8500 | 2,811,957 | 0 | 0.7300 | 0.1200 | 10/12/24 16:07 | True |
ANGHW | Anghami Inc WT | USD | 10/12/24 16:50 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 9,417 | 0 | 0.0300 | 0.0000 | 10/12/24 16:07 | True |
ANGI | Angi Inc | USD | 10/12/24 16:50 | 1.980 | 1.980 | 1.860 | 1.890 | 1,450,123 | 0 | 1.960 | 0.070 | 10/12/24 16:07 | True |
ANGL | Vaneck Fallen Angel High Yield Bond ETF | USD | 10/12/24 16:50 | 29.170 | 29.250 | 29.150 | 29.240 | 442,563 | 0 | 29.180 | 0.060 | 10/12/24 16:07 | True |
ANGO | Angiodynamics Inc | USD | 10/12/24 16:50 | 8.690 | 9.040 | 8.370 | 8.890 | 904,521 | 0 | 8.630 | 0.260 | 10/12/24 16:07 | True |
ANIK | Anika Therapeutics | USD | 10/12/24 16:50 | 17.320 | 17.890 | 16.990 | 17.830 | 80,203 | 0 | 17.230 | 0.600 | 10/12/24 16:07 | True |
ANIP | ANI Pharma Inc | USD | 10/12/24 16:50 | 58.410 | 59.340 | 57.250 | 59.160 | 243,217 | 0 | 58.030 | 1.130 | 10/12/24 16:07 | True |
ANIX | Anixa Biosciences Inc | USD | 10/12/24 16:50 | 2.970 | 3.080 | 2.800 | 2.940 | 138,968 | 0 | 3.000 | 0.060 | 10/12/24 16:07 | True |
ANL | Adlai Nortye Ltd American Depositary Shares | USD | 10/12/24 16:50 | 2.040 | 2.170 | 2.040 | 2.150 | 4,433 | 0 | 2.030 | 0.120 | 10/12/24 16:07 | True |
ANNX | Annexon Inc | USD | 10/12/24 16:50 | 4.910 | 4.990 | 4.800 | 4.870 | 856,699 | 0 | 4.960 | 0.090 | 10/12/24 16:07 | True |
ANSC | Agriculture & Natural Solutions Acquisition Cl A | USD | 10/12/24 16:50 | 10.430 | 10.440 | 10.430 | 10.440 | 82,264 | 0 | 10.440 | 0.000 | 10/12/24 16:07 | True |
ANSCU | Agriculture & Natural Solutions Acquisition Corp | USD | 20/11/24 00:00 | 10.500 | 10.500 | 10.500 | 10.500 | 100 | 0 | 10.520 | 0.020 | 20/11/24 21:16 | True |
ANSCW | Agriculture & Natural Solutions Acquisition Corp | USD | 26/11/24 00:00 | 0.2540 | 0.2570 | 0.2520 | 0.2540 | 6,900 | 0 | 0.2539 | 0.0001 | 26/11/24 20:51 | True |
ANSS | Ansys Inc | USD | 10/12/24 16:50 | 341.90 | 341.90 | 337.43 | 339.70 | 260,596 | 0 | 342.51 | 2.81 | 10/12/24 16:07 | True |
ANTE | Airnet Technology Inc ADR | USD | 10/12/24 16:50 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | 90,254 | 0 | 0.4700 | 0.0400 | 10/12/24 16:07 | True |
ANTX | An2 Therapeutics Inc | USD | 10/12/24 16:50 | 1.430 | 1.560 | 1.420 | 1.510 | 438,288 | 0 | 1.420 | 0.090 | 10/12/24 16:07 | True |
ANY | Sphere 3D Corp | USD | 10/12/24 16:50 | 1.440 | 1.470 | 1.300 | 1.320 | 1,241,188 | 0 | 1.430 | 0.110 | 10/12/24 16:07 | True |
AOSL | Alpha and Omega Semi | USD | 10/12/24 16:50 | 48.180 | 49.890 | 46.400 | 46.760 | 591,318 | 0 | 48.690 | 1.930 | 10/12/24 16:07 | True |
AOTG | Aot Growth and Innovation ETF | USD | 10/12/24 16:50 | 47.100 | 47.100 | 46.620 | 46.620 | 216 | 0 | 46.990 | 0.370 | 10/12/24 16:07 | True |
AOUT | American Outdoor Brands Inc | USD | 10/12/24 16:50 | 14.250 | 14.500 | 13.810 | 14.500 | 109,485 | 0 | 14.340 | 0.160 | 10/12/24 16:07 | True |
APA | Apa Corp | USD | 10/12/24 16:50 | 22.310 | 22.550 | 22.010 | 22.260 | 4,627,754 | 0 | 22.250 | 0.010 | 10/12/24 16:07 | True |
APCX | Apptech Corp | USD | 10/12/24 16:50 | 0.4700 | 0.4899 | 0.4500 | 0.4516 | 215,850 | 0 | 0.4510 | 0.0006 | 10/12/24 16:07 | True |
APCXW | Apptech Payments Corp WT | USD | 10/12/24 16:50 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 800 | 0 | 0.1700 | 0.0000 | 10/12/24 16:07 | True |
APDN | Applied Dna Scns | USD | 10/12/24 16:50 | 0.1994 | 0.2125 | 0.1800 | 0.1950 | 4,900,064 | 0 | 0.1994 | 0.0044 | 10/12/24 16:07 | True |
APEI | American Public Education | USD | 10/12/24 16:50 | 20.960 | 22.250 | 20.590 | 22.140 | 94,728 | 0 | 20.960 | 1.180 | 10/12/24 16:07 | True |
APGE | Apogee Therapeutics Inc | USD | 10/12/24 16:50 | 49.340 | 49.630 | 47.940 | 48.380 | 1,149,972 | 0 | 49.070 | 0.690 | 10/12/24 16:07 | True |
API | Agora Inc Ads | USD | 10/12/24 16:50 | 5.690 | 5.940 | 5.060 | 5.100 | 2,135,873 | 0 | 5.990 | 0.890 | 10/12/24 16:07 | True |
APLD | Applied Digital Corp | USD | 10/12/24 16:50 | 9.680 | 9.770 | 8.860 | 8.940 | 15,623,122 | 0 | 9.520 | 0.580 | 10/12/24 16:07 | True |
APLM | Apollomics Inc Cl A | USD | 10/12/24 16:50 | 8.900 | 8.900 | 6.500 | 7.160 | 210,967 | 0 | 8.350 | 1.190 | 10/12/24 16:07 | True |
APLMW | Apollomics Inc WT | USD | 09/12/24 16:00 | 0.0099 | 0.0099 | 0.0094 | 0.0094 | 10,400 | 0 | 0.0100 | 0.0006 | 09/12/24 15:20 | True |
APLS | Apellis Pharmaceuticals Inc | USD | 10/12/24 16:50 | 35.220 | 35.340 | 34.210 | 34.640 | 1,168,402 | 0 | 35.020 | 0.380 | 10/12/24 16:07 | True |
APLT | Applied Therapeutics Inc | USD | 10/12/24 16:50 | 1.220 | 1.270 | 1.190 | 1.210 | 4,513,140 | 0 | 1.240 | 0.030 | 10/12/24 16:07 | True |
APM | Aptorum Group Ltd Cl A | USD | 10/12/24 16:50 | 0.8000 | 0.8105 | 0.7400 | 0.7527 | 27,302 | 0 | 0.8200 | 0.0673 | 10/12/24 16:07 | True |
APOG | Apogee Entrpr Inc | USD | 10/12/24 16:50 | 80.780 | 81.110 | 78.900 | 80.000 | 129,232 | 0 | 80.780 | 0.780 | 10/12/24 16:07 | True |
APP | Applovin Corp Cl A | USD | 10/12/24 16:50 | 342.11 | 360.46 | 319.55 | 321.06 | 8,885,556 | 0 | 342.54 | 21.48 | 10/12/24 16:07 | True |
APPF | Appfolio Cl A | USD | 10/12/24 16:50 | 256.68 | 259.44 | 252.60 | 256.61 | 162,409 | 0 | 255.87 | 0.74 | 10/12/24 16:07 | True |
APPN | Appian Corp Cl A | USD | 10/12/24 16:50 | 39.080 | 39.980 | 37.920 | 37.930 | 341,950 | 0 | 39.420 | 1.490 | 10/12/24 16:07 | True |
APPS | Digital Turbine | USD | 10/12/24 16:50 | 1.520 | 1.540 | 1.430 | 1.450 | 1,912,759 | 0 | 1.510 | 0.060 | 10/12/24 16:07 | True |
APRE | Aprea Therapeutics Inc | USD | 10/12/24 16:50 | 3.740 | 3.770 | 3.480 | 3.480 | 19,365 | 0 | 3.570 | 0.080 | 10/12/24 16:07 | True |
APTO | Aptose Bioscns | USD | 10/12/24 16:50 | 0.2024 | 0.2036 | 0.1870 | 0.1893 | 552,975 | 0 | 0.2025 | 0.0132 | 10/12/24 16:07 | True |
APVO | Aptevo Therapeutics Inc | USD | 10/12/24 16:50 | 8.860 | 9.340 | 8.500 | 9.200 | 31,790 | 0 | 8.730 | 0.470 | 10/12/24 16:07 | True |
APWC | Asia Pacific Wire & Cable | USD | 10/12/24 16:50 | 1.540 | 1.630 | 1.540 | 1.620 | 11,657 | 0 | 1.600 | 0.020 | 10/12/24 16:07 | True |
APXI | Apx Acquisition Corp I Cl A | USD | 10/12/24 16:50 | 11.730 | 11.980 | 11.730 | 11.880 | 9,094 | 0 | 11.510 | 0.370 | 10/12/24 16:07 | True |
APYX | Apyx Medical Corp | USD | 10/12/24 16:50 | 1.640 | 1.840 | 1.610 | 1.840 | 71,305 | 0 | 1.640 | 0.200 | 10/12/24 16:07 | True |
AQB | Aquabounty Technologies Inc | USD | 10/12/24 16:50 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 19,564 | 0 | 0.9500 | 0.0200 | 10/12/24 16:07 | True |
AQMS | Aqua Metals Inc | USD | 10/12/24 16:50 | 2.510 | 2.510 | 2.360 | 2.400 | 60,233 | 0 | 2.510 | 0.110 | 10/12/24 16:07 | True |
AQST | Aquestive Therapeutics Inc | USD | 10/12/24 16:50 | 3.890 | 3.980 | 3.780 | 3.820 | 1,589,723 | 0 | 3.890 | 0.070 | 10/12/24 16:07 | True |
AQU | Aquaron Acquisition Corp | USD | 10/12/24 16:50 | 11.150 | 11.260 | 11.150 | 11.260 | 1,011 | 0 | 11.160 | 0.100 | 10/12/24 16:07 | True |
AQUNR | Aquaron Acquisition Corp Rights | USD | 10/12/24 16:50 | 0.1700 | 0.2900 | 0.1100 | 0.1100 | 3,690 | 0 | 0.1100 | 0.0000 | 10/12/24 16:07 | True |
AQWA | GX Clean Water ETF | USD | 10/12/24 16:50 | 18.210 | 18.210 | 18.000 | 18.080 | 4,010 | 0 | 18.430 | 0.350 | 10/12/24 16:07 | True |
ARAY | Accuray Inc | USD | 10/12/24 16:50 | 2.070 | 2.120 | 2.040 | 2.070 | 747,227 | 0 | 2.090 | 0.020 | 10/12/24 16:07 | True |
ARBB | Arb Iot Group Limited | USD | 10/12/24 16:50 | 0.5000 | 0.5000 | 0.4750 | 0.4883 | 53,307 | 0 | 0.5000 | 0.0117 | 10/12/24 16:07 | True |
ARBE | Arbe Robotics Ltd | USD | 10/12/24 16:50 | 1.740 | 1.800 | 1.710 | 1.720 | 235,277 | 0 | 1.760 | 0.040 | 10/12/24 16:07 | True |
ARBEW | Arbe Robotics Ltd WT | USD | 10/12/24 16:50 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 4,714 | 0 | 0.1600 | 0.0100 | 10/12/24 16:07 | True |
ARBK | Argo Blockchain Plc ADR | USD | 10/12/24 16:55 | 0.7366 | 0.7600 | 0.6998 | 0.7370 | 828,049 | 0 | 0.7359 | 0.0011 | 10/12/24 16:13 | True |
ARBKL | Argo Blockchain Plc 8.75% Senior Notes Due 2026 | USD | 10/12/24 16:50 | 7.000 | 7.000 | 6.700 | 6.800 | 10,221 | 0 | 6.960 | 0.160 | 10/12/24 16:07 | True |
ARCB | Arcbest Corp | USD | 10/12/24 16:50 | 110.69 | 112.70 | 109.26 | 112.09 | 232,237 | 0 | 110.65 | 1.44 | 10/12/24 16:07 | True |
ARCC | Ares Capital Corp | USD | 10/12/24 16:50 | 22.290 | 22.290 | 22.020 | 22.080 | 5,501,601 | 0 | 22.270 | 0.190 | 10/12/24 16:07 | True |
ARCT | Arcturus Therapeutics Ltd | USD | 10/12/24 16:50 | 18.760 | 19.150 | 18.180 | 18.360 | 264,352 | 0 | 18.830 | 0.470 | 10/12/24 16:07 | True |
ARDX | Ardelyx Inc | USD | 10/12/24 16:50 | 5.270 | 5.420 | 5.200 | 5.270 | 3,072,888 | 0 | 5.270 | 0.000 | 10/12/24 16:07 | True |
AREB | American Rebel Holdings | USD | 10/12/24 16:50 | 1.790 | 1.790 | 1.660 | 1.730 | 37,790 | 0 | 1.780 | 0.050 | 10/12/24 16:07 | True |
AREBW | American Rebel Holdings Inc WT | USD | 10/12/24 16:50 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 3,899 | 0 | 0.0086 | 0.0014 | 10/12/24 16:07 | True |
AREC | American Resources Corp | USD | 10/12/24 16:50 | 1.250 | 1.250 | 1.180 | 1.210 | 220,721 | 0 | 1.230 | 0.020 | 10/12/24 16:07 | True |
ARGX | Argenx Se ADR | USD | 10/12/24 16:50 | 611.01 | 613.40 | 605.97 | 609.88 | 202,861 | 0 | 611.01 | 1.13 | 10/12/24 16:07 | True |
ARHS | Arhaus Inc Cl A | USD | 10/12/24 16:50 | 11.010 | 11.340 | 10.840 | 11.130 | 1,027,591 | 0 | 11.020 | 0.110 | 10/12/24 16:07 | True |
ARKO | Arko Corp | USD | 10/12/24 16:50 | 7.240 | 7.280 | 7.050 | 7.250 | 279,618 | 0 | 7.250 | 0.000 | 10/12/24 16:07 | True |
ARKOW | Arko Corp WT | USD | 25/11/24 00:00 | 0.4900 | 0.5132 | 0.4900 | 0.5100 | 71,000 | 0 | 0.4900 | 0.0200 | 25/11/24 18:37 | True |
ARKR | Ark Restaurants Corp | USD | 10/12/24 16:50 | 14.990 | 14.990 | 13.740 | 13.790 | 2,666 | 0 | 14.850 | 1.060 | 10/12/24 16:07 | True |
ARLP | Alliance Resource Pt | USD | 10/12/24 16:50 | 26.000 | 26.210 | 25.500 | 25.670 | 250,244 | 0 | 25.890 | 0.220 | 10/12/24 16:07 | True |
ARM | Arm Holdings Plc ADR | USD | 10/12/24 16:50 | 138.65 | 140.72 | 135.83 | 137.29 | 2,613,881 | 0 | 139.64 | 2.35 | 10/12/24 16:07 | True |
AROW | Arrow Financial Corp | USD | 10/12/24 16:50 | 31.380 | 31.990 | 30.850 | 31.470 | 42,938 | 0 | 31.490 | 0.020 | 10/12/24 16:07 | True |
ARQ | Arq Inc | USD | 10/12/24 16:50 | 7.210 | 7.350 | 7.090 | 7.220 | 162,981 | 0 | 7.250 | 0.030 | 10/12/24 16:07 | True |
ARQQ | Arqit Quantum Inc | USD | 10/12/24 16:50 | 23.150 | 29.910 | 22.730 | 26.740 | 1,335,627 | 0 | 23.450 | 3.290 | 10/12/24 16:07 | True |
ARQQW | Arqit Quantum Inc WT | USD | 10/12/24 16:50 | 0.4950 | 0.6300 | 0.4851 | 0.5848 | 267,620 | 0 | 0.4997 | 0.0851 | 10/12/24 16:07 | True |
ARQT | Arcutis Biotherapeutics Inc | USD | 10/12/24 16:50 | 12.490 | 13.240 | 12.250 | 13.150 | 2,225,646 | 0 | 12.580 | 0.570 | 10/12/24 16:07 | True |
ARRY | Array Technologies Inc | USD | 10/12/24 16:50 | 6.060 | 6.060 | 5.710 | 5.860 | 8,470,226 | 0 | 6.100 | 0.240 | 10/12/24 16:07 | True |
ARTL | Artelo Biosciences Inc | USD | 10/12/24 16:50 | 1.140 | 1.150 | 1.080 | 1.110 | 48,976 | 0 | 1.160 | 0.050 | 10/12/24 16:07 | True |
ARTNA | Artesian Res Corp A | USD | 10/12/24 16:50 | 33.400 | 33.900 | 33.020 | 33.870 | 39,943 | 0 | 33.450 | 0.420 | 10/12/24 16:07 | True |
ARTV | Artiva Biotherapeutics Inc | USD | 10/12/24 16:50 | 11.760 | 12.750 | 11.550 | 12.290 | 89,839 | 0 | 11.770 | 0.520 | 10/12/24 16:07 | True |
ARTW | Art S Way MFG Company | USD | 10/12/24 16:50 | 1.590 | 1.620 | 1.560 | 1.580 | 13,105 | 0 | 1.580 | 0.000 | 10/12/24 16:07 | True |
ARVN | Arvinas Inc | USD | 10/12/24 16:50 | 25.750 | 25.750 | 24.010 | 24.590 | 708,267 | 0 | 25.080 | 0.490 | 10/12/24 16:07 | True |
ARVR | FT Indxx Metaverse ETF | USD | 10/12/24 16:50 | 39.510 | 39.510 | 39.510 | 39.510 | 21 | 0 | 40.150 | 0.640 | 10/12/24 16:07 | True |
ARWR | Arrowhead Pharma | USD | 10/12/24 16:50 | 23.310 | 23.940 | 22.930 | 23.920 | 1,293,324 | 0 | 23.270 | 0.650 | 10/12/24 16:07 | True |
ASET | Flexshares Real Assets Allocation Index Fund | USD | 10/12/24 16:50 | 31.520 | 31.520 | 31.520 | 31.520 | 40 | 0 | 31.780 | 0.260 | 10/12/24 16:07 | True |
ASLE | Aersale Corp | USD | 10/12/24 16:51 | 6.060 | 6.380 | 5.980 | 6.290 | 306,553 | 0 | 6.040 | 0.250 | 10/12/24 16:08 | True |
ASMB | Assembly Biosciences | USD | 10/12/24 16:51 | 16.040 | 16.660 | 15.800 | 16.110 | 42,259 | 0 | 16.690 | 0.580 | 10/12/24 16:08 | True |
ASML | Asml Holdings NY Reg ADR | USD | 10/12/24 16:51 | 716.61 | 718.30 | 700.57 | 705.27 | 1,205,300 | 0 | 706.52 | 1.25 | 10/12/24 16:08 | True |
ASND | Ascendis Pharma ADR | USD | 10/12/24 16:51 | 133.49 | 133.49 | 126.74 | 129.67 | 306,478 | 0 | 132.42 | 2.75 | 10/12/24 16:08 | True |
ASNS | Actelis Networks Inc | USD | 10/12/24 16:51 | 1.160 | 1.200 | 1.140 | 1.180 | 268,210 | 0 | 1.170 | 0.010 | 10/12/24 16:08 | True |
ASO | Academy Sports and Outdoors Inc | USD | 10/12/24 16:51 | 50.500 | 53.140 | 49.550 | 52.580 | 3,950,086 | 0 | 50.410 | 2.170 | 10/12/24 16:08 | True |
ASPCU | A Spac III Acquisition Corp | USD | 10/12/24 16:51 | 10.030 | 10.030 | 10.030 | 10.030 | 50,121 | 0 | 10.030 | 0.000 | 10/12/24 16:08 | True |
ASPI | Asp Isotopes Inc | USD | 10/12/24 16:51 | 4.400 | 4.560 | 4.330 | 4.500 | 1,926,028 | 0 | 4.450 | 0.050 | 10/12/24 16:08 | True |
ASPS | Altisource Portfolio | USD | 10/12/24 16:51 | 0.8015 | 0.8600 | 0.7007 | 0.7444 | 138,684 | 0 | 0.7900 | 0.0456 | 10/12/24 16:08 | True |
ASRT | Assertio Therapeutics Inc | USD | 10/12/24 16:57 | 0.9500 | 1.0400 | 0.9333 | 0.9558 | 1,420,519 | 0 | 0.9332 | 0.0226 | 10/12/24 16:14 | True |
ASRV | Ameriserv Financial | USD | 10/12/24 16:51 | 2.880 | 2.910 | 2.810 | 2.810 | 6,330 | 0 | 2.880 | 0.070 | 10/12/24 16:08 | True |
ASST | Asset Entities Inc Cl B | USD | 10/12/24 16:51 | 0.5400 | 0.5800 | 0.4900 | 0.5600 | 3,852,084 | 0 | 0.6800 | 0.1200 | 10/12/24 16:08 | True |
ASTC | Astrotech Corp | USD | 10/12/24 16:51 | 7.000 | 7.000 | 6.890 | 6.930 | 3,623 | 0 | 7.000 | 0.070 | 10/12/24 16:08 | True |
ASTE | Astec Inds Inc | USD | 10/12/24 16:51 | 38.060 | 38.730 | 37.180 | 38.140 | 99,671 | 0 | 38.060 | 0.080 | 10/12/24 16:08 | True |
ASTH | Astrana Health Inc | USD | 10/12/24 16:51 | 40.060 | 40.420 | 39.320 | 39.470 | 311,106 | 0 | 40.010 | 0.540 | 10/12/24 16:08 | True |
ASTI | Ascent Solar Technologies | USD | 10/12/24 16:51 | 2.740 | 2.760 | 2.550 | 2.730 | 28,940 | 0 | 2.640 | 0.090 | 10/12/24 16:08 | True |
ASTL | Algoma Steel Group Inc | USD | 10/12/24 16:51 | 10.370 | 10.370 | 10.100 | 10.150 | 199,213 | 0 | 10.370 | 0.220 | 10/12/24 16:08 | True |
ASTLW | Algoma Steel Group Inc WT | USD | 10/12/24 16:51 | 1.700 | 1.750 | 1.700 | 1.730 | 5,664 | 0 | 1.740 | 0.000 | 10/12/24 16:08 | True |
ASTS | Ast Spacemobile Inc | USD | 10/12/24 16:51 | 25.580 | 26.680 | 24.330 | 24.360 | 6,734,779 | 0 | 25.990 | 1.630 | 10/12/24 16:08 | True |
ASUR | Asure Software | USD | 10/12/24 16:51 | 9.060 | 9.290 | 8.960 | 9.130 | 92,116 | 0 | 9.020 | 0.110 | 10/12/24 16:08 | True |
ASYS | Amtech Systems Inc | USD | 10/12/24 16:51 | 5.550 | 5.840 | 5.410 | 5.510 | 80,671 | 0 | 5.980 | 0.470 | 10/12/24 16:08 | True |
ATAI | Atai Life Sciences N.V. | USD | 10/12/24 16:51 | 1.590 | 1.600 | 1.500 | 1.530 | 888,417 | 0 | 1.590 | 0.060 | 10/12/24 16:08 | True |
ATAT | Atour Lifestyle Holdings ADR | USD | 10/12/24 16:51 | 28.630 | 28.720 | 26.750 | 27.320 | 1,597,357 | 0 | 29.450 | 2.130 | 10/12/24 16:08 | True |
ATCOL | Atlas Corp 7.125% Notes Due 2027 | USD | 25/11/24 00:00 | 25.010 | 25.043 | 25.010 | 25.043 | 600 | 0 | 25.100 | 0.057 | 25/11/24 18:37 | True |
ATEC | Alphatec Holdings | USD | 10/12/24 16:51 | 9.710 | 9.870 | 9.480 | 9.650 | 1,636,584 | 0 | 9.610 | 0.040 | 10/12/24 16:08 | True |
ATER | Aterian Inc | USD | 10/12/24 16:51 | 2.560 | 2.600 | 2.360 | 2.450 | 42,556 | 0 | 2.560 | 0.110 | 10/12/24 16:08 | True |
ATEX | Anterix Inc. | USD | 10/12/24 16:51 | 34.320 | 34.440 | 33.580 | 33.760 | 82,129 | 0 | 34.050 | 0.290 | 10/12/24 16:08 | True |
ATGL | Alpha Technology Group Limited | USD | 10/12/24 16:51 | 10.400 | 12.000 | 10.400 | 11.250 | 65,931 | 0 | 11.250 | 0.000 | 10/12/24 16:08 | True |
ATHA | Athira Pharma Inc | USD | 10/12/24 16:51 | 0.6100 | 0.6500 | 0.6099 | 0.6216 | 277,228 | 0 | 0.6231 | 0.0015 | 10/12/24 16:08 | True |
ATHE | Alterity Therapeutics Ltd ADR | USD | 10/12/24 16:51 | 2.400 | 2.400 | 2.120 | 2.320 | 89,923 | 0 | 2.480 | 0.160 | 10/12/24 16:08 | True |
ATIF | Atif Holdings Ltd | USD | 10/12/24 16:51 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 2,026 | 0 | 0.6800 | 0.0000 | 10/12/24 16:08 | True |
ATLC | Atlanticus Holdings Corp | USD | 10/12/24 16:51 | 61.230 | 61.500 | 59.470 | 60.250 | 69,096 | 0 | 61.230 | 0.980 | 10/12/24 16:08 | True |
ATLCL | Atlanticus Holdings Corp 6.125% | USD | 10/12/24 16:51 | 24.000 | 24.150 | 23.100 | 24.150 | 5,477 | 0 | 24.070 | 0.070 | 10/12/24 16:08 | True |
ATLCP | Atlanticus Holdings Corp 7.625% Series B | USD | 10/12/24 16:51 | 23.400 | 23.610 | 23.130 | 23.130 | 8,307 | 0 | 23.350 | 0.220 | 10/12/24 16:08 | True |
ATLCZ | Atlanticus Holdings Corporation 9.25% | USD | 10/12/24 16:51 | 25.150 | 25.210 | 25.100 | 25.160 | 30,990 | 0 | 25.120 | 0.040 | 10/12/24 16:08 | True |
ATLO | Ames Natl Corp | USD | 10/12/24 16:51 | 17.130 | 17.500 | 17.130 | 17.320 | 23,756 | 0 | 17.140 | 0.180 | 10/12/24 16:08 | True |
ATLX | Atlas Lithium Corp | USD | 10/12/24 16:51 | 8.000 | 8.000 | 7.340 | 7.400 | 80,851 | 0 | 7.930 | 0.530 | 10/12/24 16:08 | True |
ATMC | Alphatime Acquisition Corp | USD | 10/12/24 16:51 | 11.360 | 11.380 | 11.360 | 11.380 | 71,204 | 0 | 11.360 | 0.020 | 10/12/24 16:08 | True |
ATMCR | Alphatime Acquisition Corp Right | USD | 18/11/24 00:00 | 0.1753 | 0.1753 | 0.1560 | 0.1560 | 900 | 0 | 0.1650 | 0.0090 | 18/11/24 21:13 | True |
ATMCU | Alphatime Acquisition Corp | USD | 14/11/24 00:00 | 11.500 | 11.500 | 11.500 | 11.500 | 300 | 0 | 11.360 | 0.140 | 14/11/24 21:13 | True |
ATMCW | Alphatime Acquisition Corp WT | USD | 25/11/24 00:00 | 0.0200 | 0.0200 | 0.0183 | 0.0200 | 26,100 | 0 | 0.0200 | 0.0000 | 25/11/24 18:37 | True |
ATMV | Alphavest Acquisition Corp | USD | 10/12/24 16:51 | 11.340 | 11.350 | 11.340 | 11.350 | 65,644 | 0 | 11.310 | 0.040 | 10/12/24 16:08 | True |
ATMVR | Alphavest Acquisition Corp Right | USD | 09/12/24 16:00 | 0.1560 | 0.1588 | 0.1560 | 0.1588 | 465 | 0 | 0.1600 | 0.0012 | 09/12/24 15:20 | True |
ATNF | 180 Life Sciences Corp | USD | 10/12/24 16:51 | 2.200 | 2.260 | 2.110 | 2.170 | 68,014 | 0 | 2.170 | 0.000 | 10/12/24 16:08 | True |
ATNFW | 180 Life Sciences Corp WT | USD | 10/12/24 16:51 | 0.0100 | 0.0100 | 0.0081 | 0.0100 | 20,656 | 0 | 0.0097 | 0.0003 | 10/12/24 16:08 | True |
ATNI | Atn International | USD | 10/12/24 16:51 | 18.110 | 18.180 | 17.800 | 17.950 | 124,427 | 0 | 18.180 | 0.230 | 10/12/24 16:08 | True |
ATOM | Atomera Inc | USD | 10/12/24 16:51 | 7.560 | 7.590 | 6.800 | 7.170 | 507,658 | 0 | 7.570 | 0.400 | 10/12/24 16:08 | True |
ATOS | Atossa Therapeutics Inc | USD | 10/12/24 16:51 | 1.270 | 1.280 | 1.230 | 1.260 | 724,935 | 0 | 1.250 | 0.010 | 10/12/24 16:08 | True |
ATPC | Agape Atp Corp | USD | 10/12/24 16:51 | 1.400 | 1.450 | 1.400 | 1.440 | 7,958 | 0 | 1.420 | 0.020 | 10/12/24 16:08 | True |
ATRA | Atara Biotherap | USD | 10/12/24 16:51 | 12.840 | 12.840 | 12.080 | 12.185 | 48,368 | 0 | 12.820 | 0.635 | 10/12/24 16:08 | True |
ATRC | Atricure Inc | USD | 10/12/24 16:51 | 34.200 | 34.400 | 33.490 | 33.980 | 386,434 | 0 | 33.940 | 0.040 | 10/12/24 16:08 | True |
ATRO | Astronics Corp | USD | 10/12/24 16:51 | 16.270 | 16.490 | 15.960 | 16.480 | 262,057 | 0 | 16.230 | 0.250 | 10/12/24 16:08 | True |
ATSG | Air Transport | USD | 10/12/24 16:51 | 22.070 | 22.080 | 21.900 | 21.930 | 3,307,786 | 0 | 22.230 | 0.300 | 10/12/24 16:08 | True |
ATXG | Addentax Group Corp | USD | 10/12/24 16:51 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 21,691 | 0 | 0.6300 | 0.0100 | 10/12/24 16:08 | True |
ATXI | Avenue Therapeutics Inc | USD | 10/12/24 16:51 | 1.840 | 1.900 | 1.840 | 1.900 | 6,591 | 0 | 1.830 | 0.070 | 10/12/24 16:08 | True |
ATXS | Astri Therapeutics Inc | USD | 10/12/24 16:51 | 10.050 | 10.390 | 9.810 | 10.160 | 150,469 | 0 | 10.050 | 0.110 | 10/12/24 16:08 | True |
ATYR | Atyr Pharma Inc | USD | 10/12/24 16:51 | 3.600 | 3.600 | 3.240 | 3.290 | 849,938 | 0 | 3.530 | 0.240 | 10/12/24 16:08 | True |
AUBN | Auburn Natl Bncp | USD | 10/12/24 16:51 | 23.000 | 23.690 | 23.000 | 23.500 | 3,510 | 0 | 23.880 | 0.380 | 10/12/24 16:08 | True |
AUDC | Audiocodes Ltd | USD | 10/12/24 16:51 | 9.690 | 9.690 | 9.460 | 9.470 | 66,551 | 0 | 9.710 | 0.240 | 10/12/24 16:08 | True |
AUID | Authid Inc | USD | 10/12/24 16:51 | 6.470 | 6.650 | 6.140 | 6.440 | 57,317 | 0 | 6.300 | 0.140 | 10/12/24 16:08 | True |
AUMI | Themes Gold Miners ETF | USD | 10/12/24 16:51 | 38.880 | 39.010 | 38.750 | 38.750 | 3,048 | 0 | 38.840 | 0.090 | 10/12/24 16:08 | True |
AUPH | Aurinia Pharm Ord | USD | 10/12/24 16:51 | 9.500 | 10.670 | 9.430 | 10.440 | 4,634,739 | 0 | 9.130 | 1.310 | 10/12/24 16:08 | True |
AUR | Aurora Innovation Inc Cl A | USD | 10/12/24 16:51 | 7.650 | 7.780 | 7.280 | 7.390 | 11,595,840 | 0 | 7.620 | 0.230 | 10/12/24 16:08 | True |
AURA | Aura Biosciences Inc | USD | 10/12/24 16:51 | 8.750 | 9.040 | 8.670 | 8.910 | 138,247 | 0 | 8.720 | 0.190 | 10/12/24 16:08 | True |
AUROW | Aurora Innovation Inc WT | USD | 10/12/24 16:51 | 1.530 | 1.580 | 1.410 | 1.410 | 42,561 | 0 | 1.550 | 0.140 | 10/12/24 16:08 | True |
AUTL | Autolus Therapeutics Plc ADR | USD | 10/12/24 16:51 | 2.940 | 2.950 | 2.820 | 2.870 | 2,074,861 | 0 | 2.950 | 0.080 | 10/12/24 16:08 | True |
AUUD | Auddia Inc | USD | 10/12/24 16:51 | 0.6100 | 0.6200 | 0.5500 | 0.5506 | 62,050 | 0 | 0.6000 | 0.0494 | 10/12/24 16:08 | True |
AUUDW | Auddia Inc WT | USD | 09/12/24 16:00 | 0.0247 | 0.0247 | 0.0240 | 0.0240 | 1,612 | 0 | 0.0224 | 0.0016 | 09/12/24 15:20 | True |
AVAH | Aveanna Healthcare Holdings Inc | USD | 10/12/24 16:51 | 5.240 | 5.370 | 5.080 | 5.320 | 208,408 | 0 | 5.240 | 0.080 | 10/12/24 16:08 | True |
AVAV | Aerovironment Inc | USD | 10/12/24 16:51 | 159.58 | 160.24 | 153.00 | 153.72 | 899,058 | 0 | 160.42 | 6.70 | 10/12/24 16:08 | True |
AVBP | Arrivent Biopharma Inc | USD | 10/12/24 16:51 | 27.960 | 28.490 | 27.370 | 28.330 | 137,673 | 0 | 28.030 | 0.300 | 10/12/24 16:08 | True |
AVDL | Avadel Pharmaceuticals Plc ADR | USD | 10/12/24 16:51 | 10.380 | 10.380 | 9.900 | 10.000 | 1,338,947 | 0 | 10.150 | 0.150 | 10/12/24 16:08 | True |
AVDX | Avidxchange Holdings Inc | USD | 10/12/24 16:51 | 11.170 | 11.200 | 10.970 | 11.110 | 1,291,014 | 0 | 11.180 | 0.070 | 10/12/24 16:08 | True |
AVGO | Broadcom Ltd | USD | 10/12/24 16:51 | 177.81 | 178.50 | 169.73 | 171.81 | 27,529,650 | 0 | 178.94 | 7.13 | 10/12/24 16:08 | True |
AVGR | Avinger Inc | USD | 10/12/24 16:51 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 41,467 | 0 | 0.8400 | 0.0200 | 10/12/24 16:08 | True |
AVGX | Defiance Daily Target 2X Long Avgo ETF | USD | 10/12/24 16:51 | 20.890 | 20.890 | 18.930 | 19.430 | 761,078 | 0 | 21.120 | 1.690 | 10/12/24 16:08 | True |
AVIR | Atea Pharmaceuticals Inc | USD | 10/12/24 16:51 | 3.010 | 3.020 | 2.750 | 2.940 | 909,469 | 0 | 3.020 | 0.080 | 10/12/24 16:08 | True |
AVL | Avgo Bull 2X ETF Direxion | USD | 10/12/24 16:51 | 22.150 | 22.150 | 20.040 | 20.530 | 135,338 | 0 | 22.320 | 1.790 | 10/12/24 16:08 | True |
AVNW | Aviat Networks Inc | USD | 10/12/24 16:51 | 17.740 | 17.740 | 17.260 | 17.540 | 221,756 | 0 | 17.710 | 0.170 | 10/12/24 16:08 | True |
AVO | Mission Produce Inc | USD | 10/12/24 16:51 | 12.860 | 13.310 | 12.730 | 13.300 | 164,602 | 0 | 12.870 | 0.430 | 10/12/24 16:08 | True |
AVPT | Avepoint Inc Cl A | USD | 10/12/24 16:51 | 18.500 | 18.930 | 18.380 | 18.670 | 1,459,096 | 0 | 18.530 | 0.140 | 10/12/24 16:08 | True |
AVPTW | Avepoint Inc WT | USD | 10/12/24 16:51 | 7.430 | 7.570 | 7.300 | 7.300 | 18,129 | 0 | 7.170 | 0.130 | 10/12/24 16:08 | True |
AVS | Avgo Bear -1X ETF Direxion | USD | 10/12/24 16:51 | 26.270 | 27.082 | 26.270 | 26.930 | 957 | 0 | 25.904 | 1.027 | 10/12/24 16:08 | True |
AVT | Avnet Inc | USD | 10/12/24 16:51 | 54.570 | 54.570 | 53.130 | 53.710 | 788,936 | 0 | 54.750 | 1.040 | 10/12/24 16:08 | True |
AVTE | Aerovate Therapeutics Inc | USD | 10/12/24 16:51 | 2.680 | 2.680 | 2.610 | 2.630 | 92,784 | 0 | 2.690 | 0.060 | 10/12/24 16:08 | True |
AVTX | Avalo Therapeutics Inc | USD | 10/12/24 16:51 | 10.630 | 12.000 | 9.440 | 9.690 | 257,584 | 0 | 10.500 | 0.810 | 10/12/24 16:08 | True |
AVXC | Avantis Emerging Markets Ex-China Equity ETF | USD | 10/12/24 16:51 | 52.160 | 52.160 | 51.847 | 51.900 | 4,159 | 0 | 52.072 | 0.172 | 10/12/24 16:08 | True |
AVXL | Anavex Lf SC | USD | 10/12/24 16:51 | 8.270 | 8.780 | 8.130 | 8.380 | 1,017,971 | 0 | 8.300 | 0.080 | 10/12/24 16:08 | True |
AWH | Aspira Womans Health Inc | USD | 10/12/24 16:51 | 0.7320 | 0.7729 | 0.6800 | 0.7272 | 95,248 | 0 | 0.7300 | 0.0028 | 10/12/24 16:08 | True |
AWRE | Aware Inc | USD | 10/12/24 16:51 | 1.540 | 1.560 | 1.500 | 1.500 | 19,524 | 0 | 1.550 | 0.050 | 10/12/24 16:08 | True |
AXDX | Accelerate Diagnosti | USD | 10/12/24 16:51 | 1.480 | 1.500 | 1.380 | 1.420 | 62,178 | 0 | 1.500 | 0.080 | 10/12/24 16:08 | True |
AXGN | Axogen Inc | USD | 10/12/24 16:51 | 14.740 | 15.100 | 14.360 | 14.840 | 180,786 | 0 | 14.670 | 0.170 | 10/12/24 16:08 | True |
AXNX | Axonics Inc | USD | 14/11/24 00:00 | 70.500 | 71.050 | 70.370 | 70.980 | 4,233,300 | 0 | 70.450 | 0.530 | 14/11/24 21:13 | True |
AXON | Axon Enterprise Inc | USD | 10/12/24 16:51 | 647.22 | 659.68 | 633.31 | 637.45 | 927,595 | 0 | 642.59 | 5.14 | 10/12/24 16:08 | True |
AXSM | Axsome Thera | USD | 10/12/24 16:51 | 100.120 | 100.120 | 97.600 | 98.820 | 364,323 | 0 | 99.760 | 0.940 | 10/12/24 16:08 | True |
AXTI | Axt Inc | USD | 10/12/24 16:51 | 2.330 | 2.330 | 2.160 | 2.170 | 311,826 | 0 | 2.300 | 0.130 | 10/12/24 16:08 | True |
AY | Atlantica Yield Plc | USD | 10/12/24 16:51 | 21.990 | 22.000 | 21.980 | 21.990 | 1,864,965 | 0 | 21.980 | 0.010 | 10/12/24 16:08 | True |
AYRO | Ayro Inc | USD | 10/12/24 16:51 | 0.7400 | 0.7500 | 0.7353 | 0.7421 | 22,379 | 0 | 0.7480 | 0.0059 | 10/12/24 16:08 | True |
AYTU | Aytu Biopharma Inc | USD | 10/12/24 16:51 | 1.740 | 1.740 | 1.550 | 1.650 | 57,799 | 0 | 1.700 | 0.050 | 10/12/24 16:08 | True |
AZ | A2Z Cust2Mate Solutions Corp | USD | 10/12/24 16:51 | 7.070 | 7.240 | 6.380 | 6.590 | 110,014 | 0 | 7.000 | 0.410 | 10/12/24 16:08 | True |
AZI | Autozi Internet Technology [Global] Ltd Cl A | USD | 10/12/24 16:51 | 1.070 | 1.300 | 1.040 | 1.260 | 395,699 | 0 | 1.130 | 0.130 | 10/12/24 16:08 | True |
AZN | Astrazeneca Plc ADR | USD | 10/12/24 16:51 | 68.460 | 68.470 | 67.080 | 67.180 | 3,959,522 | 0 | 68.580 | 1.400 | 10/12/24 16:08 | True |
AZPN | Aspen Technology | USD | 10/12/24 16:51 | 252.61 | 252.61 | 250.00 | 251.95 | 397,479 | 0 | 252.90 | 0.95 | 10/12/24 16:08 | True |
AZTA | Azenta Inc | USD | 10/12/24 16:51 | 46.940 | 47.240 | 45.790 | 46.360 | 326,105 | 0 | 46.840 | 0.480 | 10/12/24 16:08 | True |