Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies145.2142.4144.72,225,400-0.50.34 
AAAlcoa Corp61.4459.3461.394,397,1000.881.45 
AACAres Acquisition Corp Cl A9.7609.7409.740211,100-0.0200.20 
AAC.UAres Acquisition Corp Units9.9109.9009.9102,000-0.0100.10 
AAC.WAres Acquisition Corp WT0.78000.75100.7511117,700-0.01391.82 
AAI-BArlington Asset Investment Corp24.8524.8324.851,4000.010.04 
AAI-CArlington Asset Investment Corp25.2925.2725.298000.040.16 
AAICArlington Asset Investment Corp3.5903.5103.58055,5000.0000.00 
AAINArlington Asset Investment Corp 6.000%24.9424.8824.92900-0.020.08 
AAM-AApollo Asset Management Inc [Aam/Pa]25.5025.3925.5027,900-0.120.47 
AAM-BApollo Asset Management Inc [Aam/Pb]26.6426.4526.6231,900-0.150.56 
AANAarons Holdings Company23.1022.5622.96192,4000.060.26 
AAPAdvance Auto Parts Inc241.9237.5239.6391,000-1.70.71 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.9409.9009.9244,700-0.0360.37 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.78000.78000.7800500-0.02983.68 
AAQCAccelerate Acquisition Corp Cl A9.7109.7009.700604,500-0.0100.10 
AATAmerican Assets Trust39.0538.3538.88240,8000.120.31 
ABAlliancebernstein Holding LP50.8349.8650.42240,700-0.090.18 
ABBAbb Ltd ADR37.6037.0037.351,881,000-0.601.58 
ABBVAbbvie Inc136.1132.3135.910,484,5002.41.76 
ABCAmerisourcebergen Corp136.3133.3136.2926,9001.30.97 
ABEVAmbev S.A. ADR2.7502.6952.75010,849,4000.0301.10 
ABGAsbury Automotive Group Inc168.3163.1167.2238,000-0.20.10 
ABMABM Industries Inc45.4444.2745.17488,3000.290.65 
ABRArbor Realty Trust18.5218.3018.481,242,300-0.201.07 
ABR-DArbor Realty Trust Inc25.1725.1125.1534,700-0.010.04 
ABR-EArbor Realty Trust Inc25.0324.9525.0020,700-0.170.66 
ABR-FArbor Realty Trust Inc25.2625.2325.242,800-0.030.10 
ABTAbbott Laboratories130.6127.0128.29,256,800-1.51.15 
ACAssociated Capital Group Inc46.6044.6745.802,3000.711.57 
ACAArcosa Inc52.4651.5752.41265,6000.160.31 
ACA.UAthena Consumer Acquisition Corp10.1110.0910.1050,9000.000.00 
ACA.WAthena Consumer Acquisition Corp0.46000.46000.460025,0000.00010.02 
ACAQAthena Consumer Acquisition Corp Cl A9.9509.9209.92017,8000.0100.10 
ACCAmerican Campus Communities Inc55.8955.4455.61891,800-0.400.71 
ACCOAcco Brands Corp8.5208.1708.510535,2000.2603.15 
ACD.UAscendant Digital Acquisition Corp III10.1510.1510.15100-0.030.29 
ACD.WAscendant Digital Acquisition Corp III0.56000.56000.5600200-0.01001.75 
ACDIAscendant Digital Acquisition Corp III9.9209.9209.9201,400-0.0300.30 
ACELAccel Entertainment Inc12.6712.1612.25194,400-0.332.62 
ACHAluminum Corp of China Ltd ADR14.4614.1014.34148,300-0.513.43 
ACH.WArcher Aviation Inc WT [Achr.W]0.66970.58000.659169,1000.04206.81 
ACHRArcher Aviation Inc4.0803.7553.9601,896,100-0.0501.25 
ACIAlbertsons Companies Inc Cl A31.8730.5130.943,456,100-0.040.13 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9109.8609.86059,300-0.0600.61 
ACI.TAtlas Crest Investment Corp II WT0.67010.62020.66021,200-0.04496.37 
ACIIAtlas Crest Investment Corp II Cl A9.7409.7309.740207,6000.0000.00 
ACMAecom Technology Corp74.3772.9573.86472,100-0.660.89 
ACNAccenture Plc359.4349.7353.43,949,700-8.02.22 
ACPAberdeen Income Credit Strategies10.3310.2110.33181,9000.060.58 
ACP-AAberdeen Income Credit Strategies Fund26.8026.7026.702,800-0.100.37 
ACRAcres Commercial Realty Corp13.2713.0613.2548,500-0.010.08 
ACR-CAcres Commercial Realty Corp Pfd25.7025.4925.591,700-0.110.43 
ACR-DAcres Commercial Realty Corp25.2025.1125.163,7000.010.04 
ACR.UAcropolis Infrastructure Acquisition9.9509.9209.9501,3000.0500.51 
ACR.WAcropolis Infrastructure Acquisition WT0.86510.86510.86513000.170024.46 
ACREAres Commercial Real Estate Cor15.0414.8215.02359,500-0.010.07 
ACROAcropolis Infrastructure Acquisition9.7009.7009.700900-0.0250.26 
ACVAllianzgi Diversified Income &36.6334.6234.7657,200-1.744.77 
ADCAgree Realty Corp68.7167.2968.16370,500-0.340.50 
ADC-AAgree Realty Corp24.0023.8223.924,400-0.080.33 
ADCTAdc Therapeutics Sa19.1416.3517.22346,300-1.779.32 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.0610.0510.05700-0.050.50 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.45600.41100.415152,100-0.084916.98 
ADEXAdit Edtech Acquisition Corp9.8709.8609.8702,800-0.0100.10 
ADMArcher Daniels Midland71.6770.4271.551,757,3000.650.92 
ADNTAdient Plc50.6048.5350.35593,9000.761.53 
ADSAlliance Data Systems Corp74.3271.2072.37845,500-2.503.34 
ADTADT Inc7.9407.7507.920885,000-0.0200.25 
ADXAdams Diversified Equity Fund19.1218.8319.12238,1000.090.47 
AEEAmeren Corp89.0087.8388.091,952,200-0.770.87 
AEFCAegon Funding Company Llc 5.10%26.2526.1026.1229,600-0.100.38 
AEGAegon N.V. ADR5.8605.7705.8506,440,1000.0200.34 
AELAmerican Equity Investment Life43.7842.4643.72497,6000.741.72 
AEL-AAmerican Equity Investment Life Holding26.9026.6626.8215,4000.000.01 
AEL-BAmerican Equity Investment Life Holding27.5927.4027.525,300-0.080.27 
AEMAgnico-Eagle Mines Ltd51.9250.8851.411,876,000-0.350.68 
AENZAenza S.A.A. ADR2.0401.9752.04011,8000.0402.00 
AEOAmerican Eagle Outfitters24.3023.0023.755,029,900-0.200.84 
AERAercap Holdings N.V.68.5465.8068.361,246,4001.061.58 
AESThe Aes Corp23.2522.8323.064,467,600-0.210.90 
AESCAes Corp93.5692.6793.3210,500-0.440.46 
AEV.WAeva Technologies Inc WT [Aeva/S]1.1951.1301.17010,700-0.1007.87 
AEVAAeva Technologies Inc5.9005.5105.7001,121,600-0.1602.73 
AFBAlliance National Municipal14.3914.1914.2491,900-0.151.04 
AFGAmerican Financial Group135.7133.5135.6170,0000.00.01 
AFGBAmerican Financial Group Inc 5.875%27.1226.8827.0538,7000.040.15 
AFGCAmerican Financial Group Inc 5.125%26.7426.4026.633,200-0.130.47 
AFGDAmerican Financial Group Inc 5.625%28.4528.1228.138,200-0.270.94 
AFGEAmerican Financial Group Inc 4.500%26.3526.2626.351,3000.160.63 
AFIArmstrong Flooring Inc2.4402.1032.300255,9000.1305.99 
AFLAflac Inc64.0862.4564.062,791,5000.630.99 
AFTApollo Senior Floating Rate Fund Inc16.8616.6816.7588,500-0.110.65 
AFT.UAfternext Healthtech Acquisition10.0109.8709.8806,100-0.0200.20 
AFT.WAfternext Healthtech Acquisition WT0.70010.67000.67984,400-0.100212.85 
AFTRAfternext Healthtech Acquisition Corp Cl9.6949.6509.694175,2000.0190.19 
AGFirst Majestic Silver10.8810.5110.703,141,000-0.211.92 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0510.0510.05300-0.020.20 
AGA.WAfrican Gold Acquisition Corp WT0.52250.49000.52252,2000.01252.45 
AGACAfrican Gold Acquisition Corp Cl A9.7209.7109.7102000.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.8259.8009.81088,600-0.0300.30 
AGCOAgco Corp127.1124.5126.1351,900-1.00.79 
AGDAberdeen Global Dynamic Dividend Fund12.3212.1012.2834,7000.080.66 
AGIAlamos Gold Inc7.3157.0907.1002,234,300-0.1802.47 
AGLAgilon Health Inc20.3618.5519.612,529,100-1.024.94 
AGMFederal Agricultural Mortgage Corp129.2126.8129.023,200-0.90.69 
AGM-CFederal Agricultural Mortgage Corp27.1127.0027.001,4000.130.50 
AGM-DFederal Agricultural Mortgage Corp26.4226.3526.354,6000.000.00 
AGM-EFederal Agricultural Mortgage Corp26.5526.5526.557000.150.57 
AGM-FFederal Agricultural Mortgage Corp26.5726.3126.338,300-0.250.94 
AGM-GFederal Agricultural Mortgage Corp25.7825.7025.782,8000.040.16 
AGM.AFederal Agricultural Mortgage Corp118.4116.1118.41,000-2.72.19 
AGOAssured Guaranty Ltd55.6954.0255.69322,0000.671.22 
AGRAvangrid Inc48.5147.7448.04491,500-0.501.03 
AGROAdecoagro S.A.7.6507.3507.530520,700-0.0100.13 
AGSPlayags Inc7.1306.7507.040186,0000.2002.92 
AGTIAgiliti Inc20.3119.5620.08131,800-0.050.25 
AGXArgan Inc39.6338.8039.6067,6000.310.79 
AHHArmada Hoffler Properties Inc14.3414.1514.28392,800-0.030.21 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.4526.3626.443,2000.040.15 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.9326.7326.8610,300-0.050.19 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.3326.1226.2224,100-0.110.42 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8225.7325.797,800-0.040.15 
AHTAshford Hospitality Trust Inc11.2710.7711.27885,4000.090.81 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.2424.6125.243,9000.833.41 
AHT-FAshford Hospitality TR Inc [Aht/Pf]23.1723.1723.178000.281.22 
AHT-GAshford Hospitality TR Inc [Aht/Pg]23.7122.8622.861,200-0.040.19 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.9422.5022.50700-0.190.84 
AHT-IAshford Hospitality TR Inc [Aht/Pi]23.2422.3622.761,5000.150.66 
AIC3.Ai Inc Cl A28.6527.3327.982,813,600-0.260.92 
AICArlington Asset Investment Cor25.2725.2025.201,800-0.050.20 
AIFApollo Tactical Income Fund Inc15.8715.8015.8445,400-0.040.25 
AIGAmerican International Group62.1860.8361.914,465,0000.040.06 
AIG-AAmerican International Group Inc27.0026.8726.9518,300-0.020.07 
AINAlbany International Corp88.9486.8688.90155,9000.480.54 
AIOVirtus Allianzgi Artificial Intel & Tech24.9424.1524.60122,700-0.230.93 
AIRAAR Corp42.8641.5942.81305,4000.150.35 
AIRCApartment Income REIT Corp55.2254.2554.50653,900-0.721.30 
AITApplied Industrial Technologies101.598.4101.583,8000.60.58 
AIVApartment Investment and Management7.3007.1007.2701,512,2000.0600.83 
AIZAssurant Inc155.1153.0154.9365,900-1.10.68 
AIZNAssurant Inc 5.25% Subordinated Notes27.0226.8426.935,900-0.020.07 
AJGArthur J. Gallagher & Company161.4155.5157.71,201,900-4.82.92 
AJRDAerojet Rocketdyne Holdings44.3042.8942.981,289,500-0.721.65 
AJXGreat Ajax Corp13.3213.0913.2737,600-0.020.15 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7425.7025.741,500-0.170.66 
AKAA.K.A. Brands Holding Corp7.6507.1557.490235,400-0.1101.45 
AKO.AEmbotell Andina Sa Cl A ADR11.2211.0011.212,4000.403.70 
AKO.BEmbotell Andna Sa Cl B ADR13.4012.7813.401,000-0.010.07 
AKRAcadia Realty Trust22.5322.1622.46494,800-0.050.22 
ALAir Lease Corp Cl A44.7643.4044.502,761,400-0.260.58 
AL-AAir Lease Corp [Al/Pa]26.4426.1626.174,000-0.291.10 
ALBAlbemarle Corp235.9228.9233.7557,100-1.60.66 
ALCAlcon Inc78.7877.8078.59522,1000.470.60 
ALCCAltc Acquisition Corp Cl A9.8609.8009.8258,400-0.0650.66 
ALEAllete Inc66.5565.1965.85351,400-0.240.36 
ALEXAlexander and Baldwin Inc24.3223.9824.25157,000-0.020.08 
ALGAlamo Group158.9154.3158.533,3001.30.83 
ALI-AAltera Infrastructure LP 7.25% Ser A4.0003.9103.9902,4000.0000.00 
ALI-BAltera Infrastructure LP 8.50% Ser B4.7304.6954.7301,5000.0000.00 
ALI-EAltera Infrastructure LP 8.875% Ser E4.8504.7554.8502,3000.0200.41 
ALI.WAlight Inc WT [Alit/W]2.7702.5802.760146,1000.0702.60 
ALITAlight Inc Cl A9.8209.3309.5408,379,100-0.2502.55 
ALKAlaska Air Group56.3454.9555.791,552,400-0.761.34 
ALLAllstate Corp124.5122.5124.11,991,100-0.10.06 
ALL-BAllstate Corp [All/Pb]25.7725.6725.7151,000-0.090.35 
ALL-GAllstate Corp [All/Pg]26.3426.1426.3138,4000.030.11 
ALL-HAllstate Corp [All/Ph]26.9226.7826.8939,200-0.070.26 
ALL-IAllstate Corp [All/Pi]26.6926.5326.6616,900-0.010.04 
ALLEAllegion Plc125.6121.8124.5658,300-1.71.32 
ALLYAlly Financial52.6751.2652.642,916,000-0.120.23 
ALP-QAlabama Power Co. [Alp/Pq]25.8725.7625.878,6000.000.00 
ALSNAllison Transmission Holdings41.2639.0141.102,053,8001.734.39 
ALT-AAlta Equipment Group Inc28.7428.0028.189,300-0.571.98 
ALTGAlta Equipment Group Inc14.9514.3714.7952,3000.422.92 
ALVAutoliv Inc108.2105.9108.0418,4001.21.11 
ALXAlexander's Inc263.3260.5262.59,5001.40.53 
AMAntero Midstream Corp10.6810.4210.682,566,1000.161.52 
AMAMAmbrx Biopharma Inc ADR6.3585.1806.10027,0000.0701.16 
AMB.WAmbac Financial Group Inc WT [Ambc/W]1.9801.8101.940500-0.0100.51 
AMBCAmbac Financial Group16.4616.1216.45242,8000.120.73 
AMBPArdagh Metal Packaging S.A.9.0358.7408.8601,444,100-0.1101.23 
AMCAMC Entertainment Holdings Inc21.0819.5120.5756,996,600-0.090.44 
AMCRAmcor Plc12.3912.1412.378,357,7000.090.73 
AMEAmetek Inc143.3139.6141.5938,100-2.51.75 
AMGAffiliated Managers Group157.6153.9156.5130,100-1.61.02 
AMHAmerican Homes 4 Rent41.9140.8641.752,738,800-0.230.55 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8225.6325.758,000-0.050.19 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.6125.4925.492,200-0.060.23 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7926.6726.791,200-0.150.56 
AMKAssetmark Financial Holdings Inc26.5225.7126.23102,2000.100.38 
AMNAmn Healthcare Services Inc108.6105.1108.3609,8002.01.88 
AMOVAmerica Movil A ADR20.5420.2720.325,100-0.140.68 
AMPAmeriprise Financial Services328.7319.9328.6589,1001.30.38 
AMP.TAltus Power Inc WT [Amps/W]2.3402.2822.3402,500-0.0803.31 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.9409.9409.9401000.0500.51 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.69990.61410.66008,200-0.04826.81 
AMPIAdvanced Merger Partners Inc Cl A9.8009.7509.8003,0000.0300.31 
AMPSAltus Power Inc9.5009.0709.180535,100-0.3103.27 
AMPYAmplify Energy Corp3.8903.5303.870571,9000.2908.10 
AMRAlpha Metallurgical Resources Inc72.3268.8570.72221,0000.560.80 
AMRCAmeresco Inc61.0556.0957.13424,600-3.876.34 
AMRXAmneal Pharmaceuticals Inc4.6604.5154.640351,4000.0300.65 
AMTAmerican Tower Corp254.2246.1250.62,549,800-4.81.89 
AMWLAmerican Well Corp Cl A4.7204.4304.6403,315,800-0.0300.64 
AMXAmerica Movil S.A.B. DE C.V. ADR20.5920.3220.412,881,500-0.030.15 
ANAutonation Inc111.7108.0109.9817,000-1.71.53 
ANA.UArctos Northstar Acquisition Corp10.0009.9359.9509,600-0.0500.50 
ANA.WArctos Northstar Acquisition Corp WT0.72790.57200.600033,600-0.05007.69 
ANACArctos Northstar Acquisition Corp Cl A9.7509.7509.750200-0.0200.20 
ANETArista Networks Inc131.3127.6129.71,956,200-1.51.11 
ANFAbercrombie & Fitch Company34.9032.9634.141,813,9000.220.65 
ANTMAnthem Inc452.4446.3452.1830,6005.31.19 
ANVSAnnovis Bio Inc15.8014.5715.52101,1000.130.84 
AODAberdeen Total Dynamic Dividend Fund10.4010.2810.40389,2000.030.29 
AOMRAngel Oak Mortgage Inc17.3317.1017.2542,8000.040.23 
AONAON Plc278.9269.5273.51,628,100-7.02.49 
AOSSmith A.O. Corp82.0079.8080.571,346,100-2.372.86 
APAmpco-Pittsburgh Corp5.8065.6305.71011,200-0.1001.72 
APAMArtisan Partners Asset Mgmt46.2145.1745.90371,000-0.350.76 
APC.UAp Acquisition Corp [Apca.U]10.1010.0410.07270,0000.000.02 
APDAir Products and Chemicals292.8289.2291.41,478,400-2.91.00 
APGApi Group Corp24.5024.0024.37891,600-0.331.34 
APG.UApollo Strategic Growth Capital II9.9409.9009.9401,4000.0100.10 
APG.WApollo Strategic Growth Capital II WT0.93500.93500.93504,200-0.01501.58 
APGBApollo Strategic Growth Capital II Cl A9.7709.7309.75015,100-0.0400.41 
APHAmphenol Corp82.4480.7681.612,469,200-0.250.31 
APLEApple Hospitality REIT Inc16.7916.4616.79832,8000.070.42 
APNApeiron Capital Investment Corp Cl A9.9609.8809.88021,000-0.0300.30 
APN.UApeiron Capital Investment Corp Units10.1310.0910.111,1000.010.10 
APN.WApeiron Capital Investment Corp WT0.41000.41000.41001000.039910.78 
APOApollo Asset Management Inc68.9767.1068.835,505,600-0.721.04 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.6025.5025.6012,2000.050.20 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.8026.4826.6333,7000.000.00 
APRNBlue Apron Holdings Inc8.0407.1007.9801,233,8000.6609.02 
APS.UApollo Strategic Growth Capital Unit10.2510.2510.252,500-0.010.05 
APS.WApollo Strategic Growth Capital [Apsg/W]1.1201.0301.105335,500-0.0453.91 
APSGApollo Strategic Growth Capital Cl A9.9309.8909.93071,8000.0200.20 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A174.0168.3168.32,300-10.25.70 
APTSPreferred Apartment Communities18.1717.6718.09397,3000.221.23 
APTVAptiv Plc156.4148.8152.62,237,400-6.03.76 
AQNAlgonquin Pwr & Util14.0513.7713.841,732,500-0.181.28 
AQNAAlgonquin Power & Utilities Corp26.6326.4826.6314,9000.040.15 
AQNBAlgonquin Power & Utilities Corp 6.20%27.0726.8027.039,0000.040.15 
AQNUAlgonquin Power & Utilities Corp46.1545.4445.5016,900-0.561.22 
AQUAEvoqua Water Technologies Corp39.9337.9738.621,311,900-1.944.78 
ARAntero Resources Corp20.1419.6520.035,302,3000.090.45 
ARCAmerican Reprographics Company3.6953.5503.640165,000-0.0601.62 
ARCHArch Resources Inc99.5094.6996.58340,900-0.360.37 
ARCOArcos Dorados Holdings Inc5.5705.4405.470559,900-0.1001.80 
ARDCAres Dynamic Credit Allocation16.2116.0116.0671,800-0.160.99 
AREAlexandria Real Estate Equities210.7206.4210.31,505,0000.40.20 
ARESAres Management LP77.2274.8377.12752,6000.550.72 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.9026.7526.8417,400-0.020.07 
ARGDArgo Grp Itl Snr NTS25.8325.6825.833,9000.000.00 
ARGOArgo Group Intl Hlds60.2959.0560.0677,1000.110.18 
ARIApollo Commercial Real Estate14.0213.7714.02754,6000.080.57 
ARISAris Water Solutions Inc Cl A13.0212.5712.79175,6000.080.63 
ARLAmerican Realty Investors12.8712.8712.872000.020.16 
ARLOArlo Technologies Inc9.7809.5609.660609,300-0.0700.72 
ARMKAramark Holdings Corp36.7635.9236.581,572,200-0.110.30 
ARNCArconic Corp34.9434.3034.93853,9000.070.20 
AROCArchrock Inc8.6258.4308.6001,040,9000.1601.90 
ARRArmour Residential R9.8209.6309.7203,347,300-0.2002.02 
ARR-CArmour Residential REIT Inc 7% Prf25.6925.6325.689,2000.000.00 
ARWArrow Electronics135.0132.6135.0458,0001.00.71 
ASAASA Gold and Precious Metals21.6421.2921.5131,600-0.170.78 
ASA.UAtlantic Avenue Acquisition Corp10.0510.0510.052000.030.30 
ASA.WAtlantic Avenue Acquisition Corp0.49990.48900.48901,600-0.01092.18 
ASAISendas Distribuidora S.A. ADR11.0410.8210.99119,2000.070.64 
ASANAsana Inc Cl A64.1559.3060.183,005,200-1.422.31 
ASAQAtlantic Street Acquisition Corp Cl A9.8209.8109.8202,7000.0000.00 
ASBAssociated Banc-Corp25.4624.6325.46885,3000.321.27 
ASB-EAssociated Banc-Corp [Asb/Pe]26.4726.3326.373,200-0.170.64 
ASB-FAssociated Banc-Corp27.2026.7226.787,600-0.401.47 
ASCArdmore Shipping Corp3.5703.4503.53029,9000.0702.02 
ASGLiberty All-Star Growth Fund8.0697.9208.000321,800-0.0100.12 
ASGIAberdeen Standard Global Infrastructure20.4820.3520.488,7000.030.13 
ASGNOn Assignment119.2116.7118.5194,2000.20.19 
ASHAshland Global Holdings Inc105.9104.1105.7271,3000.20.21 
ASIXAdvansix Inc46.2444.7645.7291,8000.170.37 
ASPNAspen Aerogels Inc41.3438.1438.24401,500-2.576.30 
ASRGrupo Aeroportuario Del Sureste ADR216.2210.7215.741,8005.12.44 
ASXAse Industrial Holding Co. Ltd ADR7.9907.7407.9308,007,6000.1101.41 
ASZAusterlitz Acquisition Corp II Cl A9.7509.7409.740750,800-0.0200.20 
ASZ.UAusterlitz Acquisition Corp II Units9.9709.9709.9701,000-0.0120.12 
ASZ.WAusterlitz Acquisition Corp II WT0.91970.85070.8799828,500-0.02212.45 
ATAAmericas Technology Acquisition Corp10.1510.1510.152000.010.05 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9809.9809.9805000.0000.00 
ATA.UAmericas Technology Acquisition Corp10.3410.3010.3028,000-0.010.10 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.81990.79990.81996,8000.02743.46 
ATA.WAmericas Technology Acquisition Corp WT0.41280.41000.41133,400-0.01262.97 
ATAQAltimar Acquisition Corp III Cl A9.8109.7809.780400-0.0300.31 
ATCAtotech Ltd25.9225.2025.90464,9000.461.81 
ATC-DAtlas Corp [Atlo/Pd]25.9425.8125.908,5000.010.04 
ATC-HAtlas Corp [Atlo/Ph]25.8525.7125.7711,800-0.020.08 
ATC-IAtlas Corp [Atlo/Pi]27.4927.1227.496,4000.281.03 
ATCOAtlas Corp14.9514.6614.87540,9000.050.34 
ATE.UAthena Technology Acquisition II10.0410.0410.044000.050.50 
ATENA10 Networks Inc14.5314.0114.45749,5000.080.56 
ATGEAdtalem Global Education Inc29.7429.2029.70195,9000.280.95 
ATHAthene Holding Ltd84.3282.1783.333,498,800-0.580.69 
ATH-AAthene Holdings Ltd [Ath/Pa]29.3629.0729.0963,800-0.250.85 
ATH-BAntah Hlds Ltd26.6726.4926.6715,8000.000.00 
ATH-CAthene Hldg Ltd28.3828.1728.2322,700-0.120.42 
ATH-DAthene Holding Ltd25.6725.5225.6460,200-0.030.12 
ATH.UAthena Technology Acquisition Corp11.2810.0310.0310,1000.000.00 
ATH.WAthena Technology Acquisition Corp WT1.4601.2601.270144,500-0.0604.51 
ATHMAutohome Inc ADR36.6434.9835.85687,2000.040.11 
ATHNAthena Technology Acquisition Corp Cl A10.8909.5429.590593,500-0.0500.52 
ATIAllegheny Technologies Inc20.5819.6620.411,839,2000.321.59 
ATI.WAti Physical Therapy Inc WT0.54040.43010.5000252,0000.080019.05 
ATIPAti Physical Therapy Inc3.8303.2503.75018,366,0000.71023.36 
ATKRAtkore Inc104.9101.3103.2248,200-1.71.66 
ATM.UAltimar Acquisition Corp II [Atmr.U]11.139.8510.983,4001.1011.13 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1800.9901.130231,5000.0302.73 
ATMRAltimar Acquisition Corp II Cl A11.009.5010.53355,8001.0210.73 
ATOAtmos Energy Corp106.3104.6106.11,118,7000.10.06 
ATRAptargroup121.5119.9121.2178,900-0.50.40 
ATTOAtento S.A.26.4425.3026.385,9000.180.69 
ATUSAltice USA Inc Cl A15.8615.3715.694,883,900-0.311.94 
AUAnglogold Ashanti Ltd ADR20.3419.9020.041,703,300-0.241.18 
AUDAudacy Inc2.4802.4002.480476,2000.0200.81 
AUSAusterlitz Acquisition Corp I Cl A9.7509.7109.7201,015,800-0.0200.21 
AUS.UAusterlitz Acquisition Corp I Units10.01010.00010.000600-0.0700.70 
AUS.WAusterlitz Acquisition Corp I WT0.91010.90110.901113,900-0.02392.58 
AUYYamana Gold4.2504.1404.18010,541,400-0.0400.95 
AVAAvista Corp43.7242.8943.65219,7000.451.04 
AVA.UAvanti Acquisition Corp [Avan.U]10.1010.1010.105000.000.00 
AVA.WAvanti Acquisition Corp [Avan/W]0.57980.52040.570076,0000.01001.79 
AVALGrupo Aval Acciones Y Valores S ADR5.4305.3105.39084,600-0.0200.37 
AVANAvanti Acquisition Corp Cl A9.8409.8209.82036,9000.0000.00 
AVBAvalonbay Communities250.8245.9248.7637,300-2.40.95 
AVDAmerican Vanguard Corp16.1815.9416.1773,200-0.040.25 
AVKAdvent Claymore Convertible Securities17.8617.4117.52136,400-0.170.96 
AVLRAvalara Inc111.6106.2109.41,268,6000.20.16 
AVNSAvanos Medical Inc32.8832.1332.67325,9000.020.06 
AVNTAvient Corp55.2853.8154.93250,300-0.050.09 
AVT-AAvantor Inc [Avtr/Pa]115.4113.2115.411,4000.50.47 
AVTRAvantor Inc37.7336.7337.713,767,6000.210.56 
AVYAvery Dennison Corp211.4206.5209.1360,300-2.41.15 
AVYAAvaya Holdings Corp20.4019.6320.21969,2000.180.90 
AWFAlliancebernstein Global High Income11.9211.8311.87187,500-0.040.34 
AWIArmstrong World Industries Inc109.7106.8107.6323,100-2.52.23 
AWKAmerican Water Works168.0160.7163.61,568,600-4.52.69 
AWPAberdeen Global Premier Properties Fund6.5706.4606.560225,6000.0000.00 
AWRAmerican States Water Company95.3193.1693.97163,900-1.581.65 
AXAxos Financial Inc60.9759.1460.46200,700-0.060.10 
AXHIndustrial Human Capital Inc9.9409.9309.94013,3000.0100.10 
AXH.UIndustrial Human Capital Inc Units10.4210.4210.422000.030.26 
AXH.WIndustrial Human Capital Inc WT0.33000.30500.305036,400-0.02507.58 
AXLAmerican Axle & Manufacturing9.9609.6709.940959,000-0.1501.49 
AXPAmerican Express Company168.7164.7168.46,508,500-4.92.82 
AXRAmrep Corp15.1814.0314.5019,600-0.100.69 
AXSAxis Capital Holdings57.0855.7657.00295,2000.430.76 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.2625.1825.2233,9000.010.03 
AXTAAxalta Coating Systems Ltd33.1632.3732.742,338,900-0.481.44 
AYIAcuity Brands Inc207.1203.4206.6208,700-0.40.18 
AYXAlteryx Inc59.0756.9958.34521,2000.350.60 
AZEKThe Azek Company Cl A42.6240.4640.571,913,700-1.994.68 
AZOAutozone2,0582,0202,033123,100-150.73 
AZREAzure Power Global Ltd16.0115.0916.01186,6000.593.83 
AZULAzul S.A. ADR14.3313.8114.321,462,8000.171.20 
AZZAzz Inc52.0050.9051.3869,800-0.400.77 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.21.85.250
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,894870.59
DJI35,912-2020.56
SP5004,66340.08
DAX15,883-1480.93
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,383-460.19