Code | Name | High | Low | Close | Volume | Change | |
AAAU | AAAU | 13.21 | 13.15 | 13.20 | 7,900 | 0.09 |  | 0.65 | 4 |
AADR | WCM BNY Mellon Focused Growth A | 45.43 | 45.09 | 45.43 | 37,800 | 0.42 |  | 0.93 | 5 |
AAMC | Altisource Asset | 34.48 | 33.98 | 33.98 | 400 | 0.49 |  | 1.42 | 3 |
AAU | Almaden Minerals Ltd. | 0.7200 | 0.7000 | 0.7100 | 91,500 | 0.0000 |  | 0.00 | 4 |
ACES | ACES | 26.35 | 26.26 | 26.27 | 3,700 | 0.05 |  | 0.19 | 5 |
ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders | 25.62 | 25.62 | 25.62 | 300 | 0.24 |  | 0.95 | 5 |
ACSI | American Customer Satisfaction Core | 32.41 | 32.31 | 32.41 | 1,100 | 0.24 |  | 0.75 | 6 |
ACU | Acme United Corporation. | 16.74 | 16.40 | 16.40 | 2,500 | 0.42 |  | 2.50 | 5 |
ACWF | Ishares Factorselect MSCI Globa | 29.07 | 28.95 | 29.07 | 17,800 | 0.31 |  | 1.06 | 7 |
ACY | AeroCentury Corp. | 11.63 | 11.40 | 11.50 | 7,500 | 0.00 |  | 0.00 | 6 |
AE | Adams Resources & Energy Inc. | 41.10 | 40.10 | 40.50 | 3,700 | 0.01 |  | 0.02 | 6 |
AEF | AEF | 7.130 | 7.080 | 7.120 | 44,300 | 0.010 |  | 0.14 | 4 |
AFIF | Anfield Universal Fixed Income ETF | 10.000 | 9.960 | 9.980 | 13,900 | 0.010 |  | 0.10 | 4 |
AFK | MV AFRICA ETF | 21.80 | 21.59 | 21.78 | 1,200 | 0.17 |  | 0.78 | 6 |
AFTY | Csop FTSE China A50 ETF | 14.98 | 14.86 | 14.95 | 17,900 | 0.22 |  | 1.45 | 7 |
AGE | Agex Therapeutics Inc | 4.410 | 4.190 | 4.190 | 29,800 | 0.130 |  | 3.01 | 4 |
AGF | DB AGRI LONG ETN | 8.700 | 8.700 | 8.700 | 100 | 0.000 |  | 0.00 | 6 |
AGG | Ishares Lehman Aggregate Bond Fund | 107.3 | 107.2 | 107.3 | 2,413,900 | 0.1 |  | 0.07 | 4 |
AGGE | IQ Enhanced Core Bond U.S. ETF | 18.61 | 18.59 | 18.60 | 8,500 | 0.02 |  | 0.11 | 4 |
AGGP | IQ Enhanced Core Plus Bond U.S. | 18.97 | 18.95 | 18.96 | 11,900 | 0.00 |  | 0.00 | 5 |
AGGY | Wisdomtree Trust Wisdomtree Bar | 49.01 | 48.92 | 49.01 | 56,300 | 0.06 |  | 0.12 | 4 |
AGQ | PROSHARES | 27.14 | 26.43 | 27.10 | 165,900 | 0.58 |  | 2.19 | 4 |
AGT | Apollo Gold Corporation | 23.82 | 23.77 | 23.82 | 100 | 0.04 |  | 0.15 | 7 |
AGZ | ISHARES | 112.2 | 112.2 | 112.2 | 15,700 | 0.0 |  | 0.00 | 4 |
AIEQ | Ai Powered Equity ETF | 25.60 | 25.50 | 25.58 | 62,200 | 0.25 |  | 0.99 | 7 |
AIIQ | Ai Powered International Equity ETF | 23.27 | 23.13 | 23.27 | 100 | 0.24 |  | 1.04 | 5 |
AINC | Ashford Inc. Common Stock | 61.50 | 58.10 | 60.21 | 20,000 | 0.55 |  | 0.91 | 5 |
ALO | BANK OF AMERICA | 0.8970 | 0.7900 | 0.8850 | 426,700 | 0.0850 |  | 10.63 | 6 |
ALTS | ALTS | 36.97 | 36.97 | 36.97 | 100 | 0.06 |  | 0.16 | 6 |
AMBO | Ambow Education Holding Ltd | 6.350 | 6.000 | 6.350 | 2,200 | 0.030 |  | 0.47 | 4 |
AMJ | JP MORGAN ALERIAN ET | 25.73 | 25.53 | 25.62 | 3,565,900 | 0.10 |  | 0.39 | 6 |
AMJL | Credit Suisse X-Links Monthly P | 15.09 | 14.72 | 14.89 | 13,100 | 0.27 |  | 1.83 | 7 |
AMLP | Alerian MLP ETF | 9.950 | 9.860 | 9.910 | 10,225,000 | 0.050 |  | 0.51 | 6 |
AMS | American Shared Hospital Services | 2.580 | 2.520 | 2.560 | 1,600 | 0.030 |  | 1.19 | 6 |
AMUB | Etracs Alerian MLP Index ETN Se | 16.12 | 16.12 | 16.12 | 0 | 0.05 |  | 0.31 | 7 |
AMZA | Infracap MLP ETF | 6.050 | 6.000 | 6.020 | 869,300 | 0.040 |  | 0.67 | 6 |
AOA | ISHARES | 52.48 | 52.31 | 52.46 | 55,900 | 0.39 |  | 0.75 | 7 |
AOK | ISHARES | 33.89 | 33.84 | 33.88 | 45,900 | 0.09 |  | 0.27 | 6 |
AOM | ANORMED INC | 37.32 | 37.16 | 37.32 | 78,600 | 0.16 |  | 0.43 | 6 |
AOR | ISHARES | 43.90 | 43.66 | 43.90 | 64,600 | 0.30 |  | 0.69 | 7 |
APHB | Ampliphi Biosciences Corp | 0.2700 | 0.2500 | 0.2500 | 420,700 | 0.0000 |  | 0.00 | 4 |
APT | Alpha Pro Tech Ltd. | 3.940 | 3.860 | 3.890 | 29,700 | 0.030 |  | 0.78 | 6 |
ARCM | Arrow Reserve Capital Management ETF | 100.1 | 100.1 | 100.1 | 0 | 0.0 |  | 0.01 | 6 |
ARGT | Global X FTSE Argentina 20 ETF | 28.06 | 27.71 | 27.74 | 12,900 | 0.03 |  | 0.11 | 6 |
ARKF | Ark Fintech Innovation ETF | 20.66 | 20.54 | 20.62 | 11,800 | 0.04 |  | 0.19 | 4 |
ARKG | Ark Genomic Revolution Multi-Se | 29.11 | 28.62 | 29.01 | 69,600 | 0.36 |  | 1.26 | 7 |
ARKK | Ark Innovation ETF | 45.19 | 44.90 | 45.19 | 208,600 | 0.53 |  | 1.19 | 7 |
ARKQ | Ark Industrial Innovation ETF | 34.94 | 34.69 | 34.93 | 39,300 | 0.38 |  | 1.10 | 7 |
ARKW | Ark Web X.0 ETF | 51.15 | 50.78 | 50.97 | 77,000 | 0.43 |  | 0.85 | 7 |
ARN.P | Arconic Inc. Pf 3.75 | 87.30 | 87.30 | 87.30 | 100 | 0.00 |  | 0.00 | 6 |
ARVR | Tactile Analytics Ar/Vr Virtual Tech | 16.11 | 15.84 | 16.11 | 700 | 0.17 |  | 1.04 | 4 |
ASEA | Global X FTSE ASEAN 40 ETF | 16.08 | 15.96 | 16.06 | 2,100 | 0.02 |  | 0.12 | 6 |
ASHR | DB X-Trackers Harvest Csi 300 C | 25.04 | 24.90 | 25.03 | 2,286,700 | 0.15 |  | 0.60 | 8 |
ASHS | DB X-Trackers Harvest Csi 500 C | 24.70 | 24.52 | 24.67 | 11,000 | 0.06 |  | 0.25 | 6 |
ASHX | Deutsche X-Trackers Csi 300 Chi | 18.07 | 18.07 | 18.07 | 0 | 0.13 |  | 0.71 | 7 |
AST | AST | 0.9200 | 0.8800 | 0.8900 | 88,600 | 0.0100 |  | 1.14 | 5 |
ATNM | Actinium Pharmaceuticals Inc. | 0.5600 | 0.5300 | 0.5400 | 397,400 | 0.0100 |  | 1.89 | 5 |
AUG | Auryn Resources Inc | 1.0400 | 0.9800 | 1.0000 | 122,900 | 0.0400 |  | 3.85 | 6 |
AUGR | Defiance Future Tech ETF | 22.59 | 22.55 | 22.59 | 2,600 | 0.12 |  | 0.53 | 5 |
AUMN | Golden Minerals Co | 0.3300 | 0.3000 | 0.3000 | 193,200 | 0.0100 |  | 3.23 | 5 |
AUSF | Global X Adaptive US Factor ETF | 24.22 | 24.14 | 24.21 | 7,200 | 0.26 |  | 1.06 | 5 |
AWTM | Aware Ultra-Short Duration Enhanced | 50.19 | 50.18 | 50.18 | 139,700 | 0.01 |  | 0.01 | 5 |
AWX | Avalon Holdings Corporation | 2.790 | 2.660 | 2.790 | 14,800 | 0.110 |  | 4.10 | 6 |
AXJV | AXJV | 35.29 | 35.21 | 35.21 | 2,200 | 0.11 |  | 0.31 | 7 |
AXU | Alexco Resource Corp | 1.330 | 1.250 | 1.320 | 486,400 | 0.080 |  | 6.45 | 6 |