Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 134.7 | 133.1 | 133.5 | 1,071,600 | -1.1 |  | 0.80 |  |
AA | Alcoa Corp | 36.54 | 34.81 | 36.03 | 10,097,800 | 0.40 |  | 1.12 |  |
AAC | Ares Acquisition Corporation Cl A | 9.865 | 9.800 | 9.840 | 438,100 | 0.010 |  | 0.10 |  |
AAC.U | Ares Acquisition Corporation Units | 10.050 | 9.980 | 9.995 | 90,000 | -0.055 |  | 0.55 |  |
AAC.W | Ares Acquisition Corporation WT | 1.0350 | 0.9501 | 1.0000 | 229,900 | -0.0600 |  | 5.66 |  |
AAI-B | Arlington Asset Investment Corp | 24.45 | 24.12 | 24.12 | 2,100 | 0.22 |  | 0.90 |  |
AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 23.80 | 23.75 | 23.80 | 1,700 | 0.01 |  | 0.03 |  |
AAIC | Arlington Asset Investment Corp | 4.030 | 3.910 | 4.010 | 228,500 | -0.060 |  | 1.47 |  |
AAN | Aarons Holdings Company Inc | 25.90 | 25.10 | 25.55 | 205,300 | 0.01 |  | 0.04 |  |
AAP | Advance Auto Parts Inc | 196.2 | 192.4 | 192.5 | 869,200 | -0.4 |  | 0.20 |  |
AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.03 | 9.98 | 10.03 | 659,700 | 0.00 |  | 0.00 |  |
AAT | American Assets Trust | 33.71 | 33.23 | 33.64 | 204,400 | 0.04 |  | 0.12 |  |
AB | Alliancebernstein Holding LP | 40.20 | 39.77 | 39.80 | 293,900 | -0.32 |  | 0.80 |  |
ABB | Abb Ltd | 33.44 | 33.07 | 33.24 | 1,322,800 | -0.14 |  | 0.42 |  |
ABBV | Abbvie Inc | 108.7 | 107.1 | 108.6 | 4,542,900 | 0.7 |  | 0.65 |  |
ABC | Amerisourcebergen Corp | 120.8 | 118.9 | 119.5 | 1,092,600 | -0.2 |  | 0.16 |  |
ABEV | Ambev S.A. | 2.920 | 2.830 | 2.860 | 23,289,500 | -0.020 |  | 0.69 |  |
ABG | Asbury Automotive Group Inc | 207.6 | 203.0 | 205.6 | 170,300 | -2.6 |  | 1.23 |  |
ABM | ABM Industries Inc | 53.36 | 52.19 | 52.58 | 208,400 | -0.86 |  | 1.61 |  |
ABR | Arbor Realty Trust | 16.64 | 16.38 | 16.43 | 836,000 | -0.08 |  | 0.48 |  |
ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.95 | 25.88 | 25.95 | 500 | -0.05 |  | 0.18 |  |
ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.94 | 25.81 | 25.94 | 2,100 | -0.01 |  | 0.04 |  |
ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.31 | 26.17 | 26.27 | 2,900 | 0.22 |  | 0.84 |  |
ABT | Abbott Laboratories | 125.4 | 123.6 | 124.5 | 6,851,000 | 0.2 |  | 0.14 |  |
AC | Associated Capital Group Inc | 33.46 | 32.40 | 33.41 | 13,200 | 0.29 |  | 0.88 |  |
ACA | Arcosa Inc | 63.87 | 62.54 | 63.46 | 169,200 | -0.72 |  | 1.12 |  |
ACB | Aurora Cannabis Inc | 8.340 | 7.830 | 8.190 | 8,701,700 | 0.310 |  | 3.93 |  |
ACC | American Campus Communities Inc | 44.34 | 43.49 | 44.30 | 986,100 | 0.49 |  | 1.12 |  |
ACCO | Acco Brands Corp | 8.840 | 8.595 | 8.640 | 312,900 | -0.210 |  | 2.37 |  |
ACEL | Accel Entertainment Inc | 12.02 | 11.75 | 11.93 | 268,200 | 0.07 |  | 0.59 |  |
ACH | Aluminum Corp of China Ltd | 12.37 | 12.24 | 12.26 | 77,800 | 0.06 |  | 0.49 |  |
ACI | Albertsons Companies Inc Cl A | 20.41 | 19.73 | 20.39 | 1,193,300 | 0.39 |  | 1.95 |  |
ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.41 | 10.20 | 10.29 | 160,200 | -0.05 |  | 0.48 |  |
ACI.T | Atlas Crest Investment Corp II WT | 1.0050 | 0.8800 | 0.9500 | 115,400 | -0.0500 |  | 5.00 |  |
ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.48 | 10.20 | 10.25 | 5,600 | -0.08 |  | 0.77 |  |
ACI.W | Atlas Crest Investment Corp 1 WT | 1.345 | 1.080 | 1.160 | 286,300 | -0.160 |  | 12.12 |  |
ACIC | Atlas Crest Investment Corp Cl A | 9.900 | 9.820 | 9.870 | 2,219,400 | -0.050 |  | 0.50 |  |
ACII | Atlas Crest Investment Corp II Cl A | 10.14 | 10.05 | 10.05 | 181,100 | -0.04 |  | 0.40 |  |
ACM | Aecom Technology Corp | 67.77 | 66.44 | 66.99 | 795,600 | -0.06 |  | 0.09 |  |
ACN | Accenture Plc | 287.2 | 284.9 | 286.5 | 1,437,000 | -0.4 |  | 0.15 |  |
ACN.U | Ascendant Digital Acquisition Corp | 10.48 | 10.45 | 10.45 | 5,800 | -0.04 |  | 0.38 |  |
ACN.W | Ascendant Digital Acquisition WT | 1.190 | 1.040 | 1.080 | 165,500 | -0.170 |  | 13.60 |  |
ACND | Ascendant Digital Acquisition Corp Cl A | 9.924 | 9.880 | 9.920 | 90,800 | 0.040 |  | 0.40 |  |
ACP | Avenue Income Credit Strategies | 12.38 | 12.18 | 12.38 | 248,100 | 0.19 |  | 1.56 |  |
ACR | Acres Commercial Realty Corp | 15.45 | 15.05 | 15.23 | 38,100 | -0.22 |  | 1.42 |  |
ACR-C | Acres Commercial Realty Corp Pfd | 24.68 | 24.50 | 24.63 | 9,400 | 0.07 |  | 0.29 |  |
ACRE | Ares Commercial Real Estate Cor | 14.44 | 13.92 | 14.04 | 463,100 | -0.38 |  | 2.64 |  |
ACV | Allianzgi Diversified Income & | 33.70 | 33.24 | 33.39 | 38,200 | -0.26 |  | 0.77 |  |
ADC | Agree Realty Corp | 68.97 | 68.16 | 68.86 | 1,139,700 | 0.21 |  | 0.31 |  |
ADCT | Adc Therapeutics Sa | 23.55 | 21.74 | 21.90 | 200,500 | -1.39 |  | 5.97 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.040 | 9.990 | 10.000 | 331,100 | -0.020 |  | 0.20 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5300 | 0.4557 | 0.4949 | 54,900 | -0.0152 |  | 2.98 |  |
ADEX | Adit Edtech Acquisition Corp | 9.840 | 9.760 | 9.790 | 156,600 | -0.050 |  | 0.51 |  |
ADF.U | Aldel Financial Inc Units | 10.10 | 10.02 | 10.05 | 224,200 | 0.03 |  | 0.30 |  |
ADM | Archer Daniels Midland | 59.74 | 58.86 | 59.29 | 2,089,100 | -0.16 |  | 0.27 |  |
ADNT | Adient Plc | 45.18 | 43.87 | 44.76 | 1,111,800 | -0.54 |  | 1.19 |  |
ADS | Alliance Data Systems Corp | 111.3 | 107.5 | 108.5 | 887,700 | -1.3 |  | 1.14 |  |
ADT | ADT Inc | 9.690 | 9.170 | 9.200 | 2,735,700 | -0.420 |  | 4.37 |  |
ADX | Adams Diversified Equity Fund | 19.25 | 19.10 | 19.12 | 131,400 | -0.15 |  | 0.78 |  |
AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.42 | 25.37 | 25.42 | 8,000 | 0.05 |  | 0.20 |  |
AEE | Ameren Corp | 84.49 | 83.63 | 83.79 | 1,319,300 | -0.45 |  | 0.53 |  |
AEFC | Aegon Funding Company Llc 5.10% | 26.66 | 26.56 | 26.57 | 36,300 | -0.07 |  | 0.28 |  |
AEG | Aegon N.V. | 4.665 | 4.620 | 4.630 | 2,542,200 | 0.010 |  | 0.22 |  |
AEL | American Equity Investment Life | 32.16 | 31.77 | 32.03 | 390,000 | 0.10 |  | 0.31 |  |
AEL-A | American Equity Investment Life Holding | 26.89 | 26.68 | 26.77 | 16,700 | 0.06 |  | 0.21 |  |
AEL-B | American Equity Investment Life Holding | 27.63 | 27.41 | 27.60 | 7,200 | 0.10 |  | 0.36 |  |
AEM | Agnico-Eagle Mines Ltd | 65.68 | 64.25 | 65.60 | 1,648,500 | 1.02 |  | 1.58 |  |
AENZ | Aenza S.A.A. | 2.090 | 2.070 | 2.070 | 500 | -0.090 |  | 4.17 |  |
AEO | American Eagle Outfitters | 35.77 | 33.88 | 35.16 | 4,953,100 | 0.68 |  | 1.97 |  |
AER | Aercap Holdings N.V. | 60.78 | 59.40 | 59.83 | 999,300 | -0.46 |  | 0.76 |  |
AES | The Aes Corp | 28.70 | 28.09 | 28.34 | 5,036,800 | -0.29 |  | 1.01 |  |
AESC | Aes Corp | 108.4 | 106.9 | 107.8 | 171,100 | -0.5 |  | 0.44 |  |
AEV.W | Aeva Technologies Inc WT | 3.040 | 2.240 | 2.560 | 111,100 | -0.290 |  | 10.18 |  |
AEVA | Aeva Technologies Inc | 10.430 | 9.250 | 9.580 | 2,074,600 | -0.680 |  | 6.63 |  |
AFB | Alliance National Municipal | 14.44 | 14.37 | 14.39 | 23,700 | -0.03 |  | 0.21 |  |
AFC | Allied Capital Corp | 25.34 | 25.32 | 25.32 | 66,100 | 0.00 |  | 0.00 |  |
AFG | American Financial Group | 119.8 | 118.5 | 119.4 | 196,400 | 0.0 |  | 0.03 |  |
AFGB | American Financial Group Inc 5.875% | 28.73 | 28.41 | 28.54 | 12,400 | -0.22 |  | 0.76 |  |
AFGC | American Financial Group Inc 5.125% | 27.46 | 27.06 | 27.20 | 14,700 | -0.32 |  | 1.16 |  |
AFGD | American Financial Group Inc 5.625% | 28.39 | 28.24 | 28.34 | 6,300 | -0.05 |  | 0.18 |  |
AFGE | American Financial Group Inc 4.500% | 27.06 | 27.03 | 27.03 | 900 | -0.03 |  | 0.11 |  |
AFI | Armstrong Flooring Inc | 5.180 | 4.900 | 5.000 | 185,700 | -0.150 |  | 2.91 |  |
AFL | Aflac Inc | 53.71 | 53.29 | 53.56 | 3,330,000 | 0.11 |  | 0.21 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 15.24 | 15.18 | 15.19 | 35,600 | 0.00 |  | 0.00 |  |
AG | First Majestic Silver | 16.50 | 15.85 | 16.03 | 4,226,900 | -0.57 |  | 3.43 |  |
AGA.U | African Gold Acquisition Corp [Agac.U] | 10.02 | 10.00 | 10.02 | 70,600 | 0.00 |  | 0.00 |  |
AGA.W | African Gold Acquisition Corp WT | 0.5000 | 0.4585 | 0.4700 | 78,100 | 0.0115 |  | 2.51 |  |
AGAC | African Gold Acquisition Corporation Cl | 9.690 | 9.630 | 9.690 | 58,800 | 0.000 |  | 0.00 |  |
AGCB | Altimeter Growth Corp 2 Cl A | 11.04 | 10.68 | 10.81 | 103,400 | -0.14 |  | 1.28 |  |
AGCO | Agco Corp | 152.9 | 150.2 | 151.7 | 388,000 | -0.2 |  | 0.11 |  |
AGD | Alpine Global Dynamic Dividend Fund | 11.66 | 11.52 | 11.54 | 39,200 | -0.06 |  | 0.52 |  |
AGI | Alamos Gold Inc | 8.860 | 8.690 | 8.720 | 2,744,400 | -0.090 |  | 1.02 |  |
AGL | Agilon Health Inc | 32.62 | 29.74 | 32.54 | 1,614,000 | 2.54 |  | 8.47 |  |
AGM | Federal Agricultural Mortgage Corp | 101.8 | 99.5 | 100.8 | 36,300 | 0.0 |  | 0.02 |  |
AGM-C | Federal Agricultural Mortgage Corp | 28.75 | 28.07 | 28.42 | 1,900 | -0.22 |  | 0.77 |  |
AGM-D | Federal Agricultural Mortgage Corp | 26.90 | 26.77 | 26.88 | 4,300 | -0.02 |  | 0.08 |  |
AGM-E | Federal Agricultural Mortgage Corp | 27.18 | 27.05 | 27.15 | 1,900 | 0.10 |  | 0.36 |  |
AGM-F | Federal Agricultural Mortgage Corp | 26.65 | 26.38 | 26.39 | 11,800 | 0.04 |  | 0.15 |  |
AGM.A | Federal Agricultural Mortgage Corp | 84.09 | 84.09 | 84.09 | 100 | -7.87 |  | 8.56 |  |
AGO | Assured Guaranty Ltd | 46.05 | 45.26 | 45.80 | 403,600 | 0.15 |  | 0.33 |  |
AGO-B | Assured Guaranty Municipal Hlds IN | 27.50 | 26.60 | 26.69 | 7,200 | -0.31 |  | 1.15 |  |
AGO-E | Assured Guaranty Municipal Hlds IN | 26.22 | 26.01 | 26.01 | 2,800 | 0.06 |  | 0.23 |  |
AGO-F | Assured Guaranty Municipal Hlds IN | 25.81 | 25.66 | 25.81 | 1,600 | -0.04 |  | 0.15 |  |
AGR | Avangrid Inc | 53.00 | 52.24 | 52.74 | 406,400 | 0.04 |  | 0.08 |  |
AGRO | Adecoagro S.A. | 9.080 | 8.950 | 8.970 | 693,900 | -0.060 |  | 0.66 |  |
AGS | Playags Inc | 7.680 | 7.250 | 7.550 | 181,800 | -0.200 |  | 2.58 |  |
AGX | Argan Inc | 54.59 | 52.78 | 52.88 | 182,000 | -1.72 |  | 3.15 |  |
AHC | A.H. Belo Corp | 2.260 | 2.170 | 2.200 | 60,000 | -0.050 |  | 2.22 |  |
AHH | Armada Hoffler Properties Inc | 13.54 | 13.25 | 13.52 | 172,000 | -0.04 |  | 0.29 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 28.86 | 26.75 | 27.57 | 4,400 | 0.59 |  | 2.19 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.32 | 27.18 | 27.25 | 9,200 | 0.00 |  | 0.00 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 27.13 | 26.88 | 26.93 | 6,100 | -0.20 |  | 0.72 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.49 | 26.34 | 26.45 | 11,600 | -0.04 |  | 0.15 |  |
AHT | Ashford Hospitality Trust Inc | 2.310 | 1.970 | 2.210 | 26,048,700 | 0.290 |  | 15.10 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 24.18 | 23.94 | 24.02 | 21,900 | 0.11 |  | 0.45 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 24.50 | 23.60 | 24.34 | 29,200 | 0.67 |  | 2.82 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 24.35 | 23.57 | 24.25 | 13,500 | 0.16 |  | 0.66 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 24.43 | 23.98 | 24.15 | 14,300 | 0.50 |  | 2.11 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 24.37 | 23.58 | 24.34 | 27,600 | 0.21 |  | 0.87 |  |
AI | C3.Ai Inc Cl A | 68.75 | 61.15 | 62.10 | 4,494,000 | -4.69 |  | 7.02 |  |
AIC | Arlington Asset Investment Cor | 25.35 | 25.20 | 25.30 | 1,700 | 0.00 |  | 0.00 |  |
AIF | Apollo Tactical Income Fund Inc | 15.28 | 15.15 | 15.15 | 24,000 | -0.07 |  | 0.46 |  |
AIG | American International Group | 47.28 | 46.39 | 46.73 | 2,809,200 | -0.37 |  | 0.79 |  |
AIG-A | American International Group Inc | 28.06 | 27.92 | 27.92 | 10,300 | -0.06 |  | 0.21 |  |
AIN | Albany International Corp | 88.57 | 86.70 | 87.73 | 81,800 | -0.25 |  | 0.28 |  |
AIO | Virtus Allianzgi Artificial Intel & Tech | 28.09 | 27.28 | 27.40 | 128,100 | -0.52 |  | 1.86 |  |
AIR | AAR Corp | 40.21 | 39.29 | 39.78 | 293,200 | -0.87 |  | 2.14 |  |
AIRC | Apartment Income REIT Corp | 45.00 | 44.07 | 45.00 | 498,700 | 0.55 |  | 1.24 |  |
AIT | Applied Industrial Technologies | 95.10 | 92.96 | 93.92 | 147,800 | -0.89 |  | 0.94 |  |
AIV | Apartment Investment and Management | 6.400 | 6.310 | 6.370 | 2,069,700 | -0.010 |  | 0.16 |  |
AIW | Arlington Asset Investment Cor | 25.24 | 25.24 | 25.24 | 400 | 0.12 |  | 0.48 |  |
AIZ | Assurant Inc | 154.2 | 152.7 | 153.2 | 253,300 | 0.7 |  | 0.49 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 26.32 | 26.12 | 26.31 | 5,000 | -0.04 |  | 0.15 |  |
AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.50 | 10.21 | 10.50 | 89,400 | 0.00 |  | 0.00 |  |
AJA.W | Ajax I WT [Ajax/W] | 1.750 | 1.600 | 1.710 | 127,900 | -0.070 |  | 3.93 |  |
AJAX | Ajax I Cl A | 10.03 | 9.97 | 10.03 | 1,118,800 | 0.00 |  | 0.00 |  |
AJG | Arthur J. Gallagher & Company | 136.6 | 134.8 | 136.3 | 625,500 | -0.5 |  | 0.39 |  |
AJRD | Aerojet Rocketdyne Holdings | 48.77 | 48.44 | 48.59 | 760,400 | 0.06 |  | 0.12 |  |
AJX | Great Ajax Corp | 11.53 | 11.20 | 11.34 | 214,100 | -0.16 |  | 1.39 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.41 | 25.13 | 25.17 | 95,200 | -0.30 |  | 1.18 |  |
AKO.A | Embotell Andina Sa Cl A | 14.03 | 13.55 | 14.03 | 600 | -0.31 |  | 2.15 |  |
AKO.B | Embotell Andna Sa Cl B | 16.50 | 16.09 | 16.45 | 3,100 | 0.39 |  | 2.43 |  |
AKR | Acadia Realty Trust | 20.37 | 19.94 | 20.34 | 381,700 | 0.11 |  | 0.54 |  |
AL | Air Lease Corp Cl A | 48.63 | 47.66 | 47.95 | 348,100 | -0.59 |  | 1.22 |  |
AL-A | Air Lease Corp [Al/Pa] | 26.27 | 26.15 | 26.17 | 9,000 | -0.19 |  | 0.72 |  |
ALB | Albemarle Corp | 159.8 | 154.8 | 157.5 | 1,259,300 | 5.5 |  | 3.60 |  |
ALC | Alcon Inc | 74.21 | 73.45 | 73.78 | 355,500 | -0.40 |  | 0.54 |  |
ALE | Allete Inc | 71.15 | 70.36 | 70.90 | 317,400 | 0.28 |  | 0.40 |  |
ALEX | Alexander and Baldwin Inc | 17.68 | 17.21 | 17.67 | 263,900 | 0.05 |  | 0.28 |  |
ALG | Alamo Group | 158.2 | 155.2 | 158.0 | 24,400 | -1.1 |  | 0.67 |  |
ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.90 | 21.65 | 21.82 | 8,800 | 0.22 |  | 1.02 |  |
ALI-B | Altera Infrastructure LP 8.50% Ser B | 23.39 | 23.25 | 23.25 | 57,700 | -0.01 |  | 0.04 |  |
ALI-E | Altera Infrastructure LP 8.875% Ser E | 23.38 | 23.25 | 23.31 | 7,900 | 0.06 |  | 0.27 |  |
ALK | Alaska Air Group | 69.18 | 67.88 | 68.77 | 1,286,400 | -0.56 |  | 0.81 |  |
ALL | Allstate Corp | 123.0 | 121.3 | 122.8 | 1,169,600 | 0.6 |  | 0.52 |  |
ALL-B | Allstate Corp [All/Pb] | 26.79 | 26.67 | 26.78 | 9,300 | 0.00 |  | 0.00 |  |
ALL-G | Allstate Corp [All/Pg] | 27.98 | 27.89 | 27.92 | 32,700 | 0.00 |  | 0.00 |  |
ALL-H | Allstate Corp [All/Ph] | 27.38 | 27.20 | 27.33 | 85,200 | 0.14 |  | 0.51 |  |
ALL-I | Allstate Corp [All/Pi] | 26.85 | 26.75 | 26.79 | 18,600 | 0.00 |  | 0.00 |  |
ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.65 | 25.41 | 25.48 | 473,000 | -0.12 |  | 0.47 |  |
ALLE | Allegion Plc | 133.4 | 131.9 | 132.3 | 488,200 | -0.7 |  | 0.50 |  |
ALLY | Ally Financial | 48.12 | 46.86 | 48.09 | 5,353,000 | 0.38 |  | 0.80 |  |
ALP-Q | Alabama Power Co. [Alp/Pq] | 26.71 | 26.56 | 26.63 | 5,800 | -0.13 |  | 0.49 |  |
ALSN | Allison Transmission Holdings | 44.80 | 44.04 | 44.32 | 620,200 | -0.48 |  | 1.07 |  |
ALT-A | Alta Equipment Group Inc | 27.33 | 27.30 | 27.33 | 1,200 | 0.12 |  | 0.44 |  |
ALT.W | Alta Equipment Group Inc [Altg/W] | 3.449 | 3.330 | 3.449 | 12,700 | 0.049 |  | 1.44 |  |
ALTG | Alta Equipment Group Inc | 13.80 | 12.67 | 12.88 | 133,000 | -0.92 |  | 6.67 |  |
ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 10.89 | 10.88 | 10.89 | 200 | -0.36 |  | 3.20 |  |
ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.970 | 1.740 | 1.790 | 96,000 | -0.020 |  | 1.09 |  |
ALUS | Alussa Energy Acquisition Corp Cl A | 10.000 | 9.940 | 9.980 | 1,067,400 | -0.030 |  | 0.30 |  |
ALV | Autoliv Inc | 98.59 | 96.03 | 97.35 | 390,000 | -0.22 |  | 0.23 |  |
ALX | Alexander's Inc | 288.3 | 280.0 | 283.2 | 10,200 | -1.1 |  | 0.39 |  |
AM | Antero Midstream Corp | 8.970 | 8.710 | 8.760 | 3,071,800 | 0.060 |  | 0.69 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 4.480 | 4.480 | 4.480 | 500 | 0.000 |  | 0.00 |  |
AMBC | Ambac Financial Group | 17.43 | 16.94 | 17.20 | 221,000 | -0.23 |  | 1.32 |  |
AMC | Amc Entertainment Holdings Inc | 9.810 | 9.380 | 9.660 | 32,770,100 | 0.330 |  | 3.54 |  |
AMCR | Amcor Plc | 11.98 | 11.76 | 11.86 | 3,717,500 | -0.09 |  | 0.75 |  |
AME | Amtek Inc | 133.3 | 130.9 | 132.1 | 727,500 | -0.7 |  | 0.55 |  |
AMG | Affiliated Managers Group | 157.5 | 155.5 | 156.9 | 200,800 | -0.6 |  | 0.37 |  |
AMH | American Homes 4 Rent | 35.31 | 34.73 | 35.30 | 2,115,300 | 0.67 |  | 1.93 |  |
AMH-D | American Homes 4 Rent [Amh/Pd] | 25.45 | 25.35 | 25.36 | 8,700 | -0.20 |  | 0.78 |  |
AMH-E | American Homes 4 Rent [Amh/Pe] | 25.56 | 25.47 | 25.56 | 3,000 | -0.11 |  | 0.43 |  |
AMH-F | American Homes 4 Rent [Amh/Pf] | 26.26 | 26.18 | 26.20 | 2,400 | -0.25 |  | 0.95 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 26.30 | 26.15 | 26.15 | 900 | -0.10 |  | 0.38 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 27.36 | 27.31 | 27.31 | 800 | -0.05 |  | 0.18 |  |
AMK | Assetmark Financial Holdings Inc | 22.38 | 21.99 | 22.04 | 24,000 | -0.40 |  | 1.78 |  |
AMN | Amn Healthcare Services Inc | 76.88 | 75.44 | 75.94 | 179,200 | -0.98 |  | 1.27 |  |
AMOV | America Movil A ADR | 14.46 | 14.18 | 14.18 | 3,600 | -0.28 |  | 1.94 |  |
AMP | Ameriprise Financial Services | 249.7 | 246.0 | 246.7 | 422,400 | -2.1 |  | 0.83 |  |
AMP.U | Advanced Merger Partners Inc [Ampi.U] | 10.07 | 10.02 | 10.06 | 24,500 | 0.03 |  | 0.30 |  |
AMPY | Amplify Energy Corp | 2.670 | 2.470 | 2.660 | 449,700 | 0.160 |  | 6.40 |  |
AMR | Alpha Metallurgical Resources Inc | 13.93 | 13.13 | 13.40 | 60,800 | -0.30 |  | 2.19 |  |
AMRC | Ameresco Inc | 50.51 | 46.64 | 47.04 | 296,500 | -3.68 |  | 7.26 |  |
AMRX | Amneal Pharmaceuticals Inc | 5.890 | 5.600 | 5.680 | 874,900 | -0.210 |  | 3.57 |  |
AMT | American Tower Corp | 249.2 | 246.4 | 248.5 | 1,209,600 | -0.1 |  | 0.03 |  |
AMWL | American Well Corp Cl A | 17.15 | 16.40 | 16.81 | 2,507,400 | -0.19 |  | 1.12 |  |
AMX | America Movil S.A.B. DE C.V. | 14.56 | 14.40 | 14.41 | 994,400 | -0.10 |  | 0.69 |  |
AN | Autonation Inc | 98.37 | 95.86 | 97.57 | 737,000 | 0.36 |  | 0.37 |  |
ANA.U | Arctos Northstar Acquisition Corp | 10.10 | 10.05 | 10.07 | 14,400 | -0.02 |  | 0.20 |  |
ANA.W | Arctos Northstar Acquisition Corp WT | 1.110 | 1.010 | 1.010 | 1,000 | -0.260 |  | 20.47 |  |
ANAC | Arctos Northstar Acquisition Corp Cl A | 10.150 | 9.440 | 9.840 | 5,700 | -0.050 |  | 0.51 |  |
ANET | Arista Networks Inc | 318.1 | 314.4 | 314.8 | 253,600 | -1.9 |  | 0.59 |  |
ANF | Abercrombie & Fitch Company | 40.42 | 39.18 | 39.73 | 1,173,200 | -0.78 |  | 1.93 |  |
ANTM | Anthem Inc | 379.8 | 374.5 | 379.7 | 1,084,400 | 4.0 |  | 1.08 |  |
AOD | Alpine Total Dynamic Dividend | 9.790 | 9.700 | 9.740 | 497,900 | -0.040 |  | 0.41 |  |
AON | AON Plc | 239.2 | 235.6 | 235.8 | 1,259,400 | -3.3 |  | 1.38 |  |
AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 10.99 | 10.54 | 10.55 | 4,900 | -0.08 |  | 0.75 |  |
AON.W | One Corp WT [Aone/W] | 2.310 | 1.990 | 2.040 | 128,300 | -0.160 |  | 7.27 |  |
AONE | One Cl A | 10.14 | 10.01 | 10.05 | 527,000 | -0.09 |  | 0.89 |  |
AOS | Smith A.O. Corp | 68.52 | 67.13 | 67.87 | 659,200 | -0.36 |  | 0.53 |  |
AP | Ampco-Pittsburgh Corp | 7.100 | 6.870 | 6.950 | 46,300 | 0.030 |  | 0.43 |  |
APAM | Artisan Partners Asset Mgmt | 56.26 | 54.03 | 54.77 | 599,700 | -1.53 |  | 2.72 |  |
APD | Air Products and Chemicals | 288.4 | 281.4 | 284.4 | 898,400 | -3.1 |  | 1.07 |  |
APG | Api Group Corp | 22.17 | 21.69 | 21.76 | 731,200 | -0.29 |  | 1.32 |  |
APG.U | Apollo Strategic Growth Capital II | 10.11 | 10.00 | 10.04 | 418,800 | -0.06 |  | 0.59 |  |
APG.W | Apollo Strategic Growth Capital II WT | 1.1000 | 0.9101 | 1.0000 | 67,700 | -0.1499 |  | 13.04 |  |
APGB | Apollo Strategic Growth Capital II Cl A | 9.940 | 9.800 | 9.820 | 245,200 | -0.080 |  | 0.81 |  |
APH | Amphenol Corp | 68.61 | 67.14 | 67.51 | 2,771,200 | -0.97 |  | 1.42 |  |
APLE | Apple Hospitality REIT Inc | 15.03 | 14.78 | 15.01 | 1,396,500 | -0.06 |  | 0.40 |  |
APO | Apollo Global Management Llc C | 51.86 | 51.32 | 51.49 | 1,834,900 | -0.08 |  | 0.16 |  |
APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.24 | 26.03 | 26.08 | 2,400 | -0.01 |  | 0.04 |  |
APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.84 | 26.75 | 26.75 | 8,300 | -0.07 |  | 0.26 |  |
APRN | Blue Apron Holdings Inc | 6.040 | 5.600 | 5.710 | 679,000 | -0.380 |  | 6.24 |  |
APS.U | Apollo Strategic Growth Capital Unit | 10.30 | 10.21 | 10.30 | 3,500 | -0.04 |  | 0.39 |  |
APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.150 | 1.020 | 1.120 | 105,700 | -0.030 |  | 2.61 |  |
APSG | Apollo Strategic Growth Capital Cl A | 9.970 | 9.860 | 9.890 | 241,500 | -0.030 |  | 0.30 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 161.5 | 160.5 | 160.8 | 96,500 | -1.1 |  | 0.65 |  |
APTS | Preferred Apartment Communities | 10.44 | 10.10 | 10.43 | 288,600 | 0.22 |  | 2.15 |  |
APTV | Aptiv Plc | 141.2 | 139.3 | 140.3 | 1,346,500 | -0.7 |  | 0.52 |  |
AQN | Algonquin Pwr & Util | 16.16 | 15.92 | 16.05 | 1,198,900 | -0.19 |  | 1.17 |  |
AQNA | Algonquin Power & Utilities Corp | 28.15 | 27.56 | 28.06 | 89,300 | 0.42 |  | 1.52 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 28.02 | 27.84 | 27.90 | 27,700 | -0.06 |  | 0.20 |  |
AQUA | Evoqua Water Technologies Corp | 28.69 | 28.23 | 28.63 | 1,367,900 | -0.05 |  | 0.17 |  |
AR | Antero Resources Corp | 9.660 | 9.310 | 9.380 | 4,567,500 | 0.020 |  | 0.21 |  |
ARC | American Reprographics Company | 2.230 | 2.170 | 2.190 | 166,700 | -0.030 |  | 1.35 |  |
ARCH | Arch Resources Inc | 49.97 | 47.78 | 48.41 | 292,600 | -0.42 |  | 0.86 |  |
ARCO | Arcos Dorados Holdings Inc | 5.479 | 5.355 | 5.420 | 531,300 | -0.010 |  | 0.18 |  |
ARD | Ardagh Group S.A. | 27.45 | 26.66 | 26.93 | 83,500 | -0.07 |  | 0.26 |  |
ARDC | Ares Dynamic Credit Allocation | 15.35 | 15.27 | 15.31 | 66,700 | 0.02 |  | 0.13 |  |
ARE | Alexandria Real Estate Equities | 176.6 | 174.8 | 176.6 | 645,000 | 0.9 |  | 0.53 |  |
ARE-A | Ares Management Corp [Ares/Pa] | 25.50 | 25.44 | 25.45 | 17,800 | 0.01 |  | 0.04 |  |
ARES | Ares Management LP | 56.11 | 55.55 | 56.01 | 707,600 | 0.12 |  | 0.21 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.40 | 27.22 | 27.37 | 6,500 | 0.02 |  | 0.05 |  |
ARGD | Argo Grp Itl Snr NTS | 25.68 | 25.60 | 25.68 | 700 | 0.02 |  | 0.08 |  |
ARGO | Argo Group Intl Hlds | 53.32 | 52.40 | 53.27 | 77,600 | 0.14 |  | 0.26 |  |
ARI | Apollo Commercial Real Estate | 14.97 | 14.57 | 14.63 | 757,000 | -0.32 |  | 2.14 |  |
ARL | American Realty Investors | 8.670 | 8.350 | 8.350 | 4,100 | -0.370 |  | 4.24 |  |
ARLO | Arlo Technologies Inc | 6.250 | 5.940 | 6.090 | 980,400 | -0.160 |  | 2.56 |  |
ARMK | Aramark Holdings Corp | 39.79 | 39.20 | 39.50 | 1,111,900 | -0.14 |  | 0.35 |  |
ARNC | Arconic Corp | 27.60 | 25.83 | 26.02 | 1,172,900 | -1.68 |  | 6.06 |  |
AROC | Archrock Inc | 9.490 | 9.320 | 9.440 | 696,300 | 0.040 |  | 0.43 |  |
ARR | Armour Residential R | 12.28 | 12.16 | 12.17 | 982,800 | -0.14 |  | 1.14 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 24.82 | 24.75 | 24.77 | 29,200 | -0.01 |  | 0.06 |  |
ARW | Arrow Electronics | 118.3 | 116.7 | 117.9 | 345,100 | 0.0 |  | 0.00 |  |
ASA | ASA Gold and Precious Metals | 22.16 | 21.85 | 21.86 | 28,800 | -0.20 |  | 0.91 |  |
ASA.U | Atlantic Avenue Acquisition Corp | 10.33 | 10.33 | 10.33 | 100 | 0.00 |  | 0.00 |  |
ASA.W | Atlantic Avenue Acquisition Corp | 0.7050 | 0.6301 | 0.6700 | 25,700 | 0.0136 |  | 2.07 |  |
ASAI | Sendas Distribuidora S.A. Spon Ads | 14.68 | 13.98 | 14.42 | 609,300 | 0.27 |  | 1.91 |  |
ASAN | Asana Inc Cl A | 33.64 | 31.32 | 31.66 | 693,400 | -1.88 |  | 5.61 |  |
ASAQ | Atlantic Street Acquisition Corp Cl A | 9.930 | 9.830 | 9.850 | 5,200 | -0.070 |  | 0.71 |  |
ASB | Associated Banc-Corp | 22.33 | 21.76 | 21.88 | 883,900 | -0.20 |  | 0.91 |  |
ASB-C | Associated Banc-Corp [Asb/Pc] | 26.07 | 25.81 | 25.99 | 7,200 | -0.08 |  | 0.31 |  |
ASB-D | Associated Banc-Corp [Asb/Pd] | 25.80 | 25.55 | 25.55 | 2,500 | -0.07 |  | 0.27 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 28.11 | 27.90 | 27.91 | 2,400 | -0.28 |  | 0.99 |  |
ASB-F | Associated Banc-Corp | 28.85 | 28.71 | 28.72 | 3,800 | -0.13 |  | 0.45 |  |
ASC | Ardmore Shipping Corp | 4.190 | 3.930 | 4.170 | 292,300 | 0.200 |  | 5.04 |  |
ASG | Liberty All-Star Growth Fund | 9.200 | 9.070 | 9.170 | 152,000 | 0.040 |  | 0.44 |  |
ASGI | Aberdeen Standard Global Infrastructure | 20.35 | 20.01 | 20.18 | 8,900 | -0.17 |  | 0.84 |  |
ASGN | On Assignment | 109.6 | 108.0 | 109.0 | 249,700 | -0.4 |  | 0.34 |  |
ASH | Ashland Global Holdings Inc | 90.87 | 89.66 | 90.13 | 192,100 | -0.61 |  | 0.67 |  |
ASIX | Advansix Inc | 29.29 | 27.91 | 28.49 | 162,200 | -0.62 |  | 2.13 |  |
ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.45 | 10.29 | 10.31 | 2,900 | -0.11 |  | 1.06 |  |
ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.350 | 1.240 | 1.340 | 86,000 | -0.010 |  | 0.76 |  |
ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.000 | 9.880 | 9.930 | 554,300 | -0.050 |  | 0.50 |  |
ASPN | Aspen Aerogels Inc | 18.64 | 17.60 | 17.72 | 108,200 | -0.65 |  | 3.54 |  |
ASR | Grupo Aeroportuario Del Sureste | 181.3 | 176.6 | 177.1 | 25,900 | -3.2 |  | 1.80 |  |
ASX | Ase Industrial Holding Co. Ltd | 7.890 | 7.720 | 7.810 | 1,849,700 | -0.140 |  | 1.76 |  |
ASZ.U | Austerlitz Acquisition Corporation II | 10.23 | 10.13 | 10.16 | 390,600 | -0.05 |  | 0.49 |  |
AT | Atlantic Power Corp | 3.000 | 2.990 | 3.000 | 427,600 | 0.000 |  | 0.00 |  |
ATA | Americas Technology Acquisition Corp | 10.050 | 9.940 | 9.960 | 6,000 | -0.060 |  | 0.60 |  |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.09 | 10.01 | 10.05 | 17,100 | -0.04 |  | 0.40 |  |
ATA.S | Altimar Acquisition Corp I [Atac.U] | 10.34 | 10.25 | 10.25 | 83,900 | 0.01 |  | 0.10 |  |
ATA.T | Altimar Acquisition Corp I WT [Atac/W] | 1.475 | 1.230 | 1.300 | 49,600 | -0.075 |  | 5.45 |  |
ATA.U | Americas Technology Acquisition Corp | 10.21 | 10.12 | 10.15 | 55,500 | -0.03 |  | 0.29 |  |
ATA.W | Americas Technology Acquisition Corp WT | 0.5500 | 0.4200 | 0.4634 | 34,600 | -0.0548 |  | 10.58 |  |
ATAC | Altimar Acquisition Corp Cl A | 9.980 | 9.850 | 9.890 | 260,400 | -0.040 |  | 0.40 |  |
ATC | Atotech Limited | 22.49 | 21.80 | 22.37 | 330,500 | 0.14 |  | 0.63 |  |
ATC-D | Atlas Corp [Atlas/Pd] | 26.00 | 25.78 | 25.85 | 1,800 | -0.25 |  | 0.96 |  |
ATC-E | Atlas Corp [Atlas/Pe] | 26.05 | 25.88 | 25.88 | 7,600 | -0.22 |  | 0.84 |  |
ATC-G | Atlas Corp [Atlas/Pg] | 25.99 | 25.89 | 25.89 | 8,600 | -0.11 |  | 0.42 |  |
ATC-H | Atlas Corp [Atlas/Ph] | 25.89 | 25.74 | 25.74 | 34,500 | -0.21 |  | 0.81 |  |
ATC-I | Atlas Corp [Atlas/Pi] | 27.06 | 26.75 | 26.97 | 24,100 | -0.04 |  | 0.13 |  |
ATCO | Atlas Corp | 14.35 | 14.02 | 14.33 | 725,700 | 0.06 |  | 0.42 |  |
ATEN | A10 Networks Inc | 9.490 | 9.080 | 9.240 | 641,800 | -0.300 |  | 3.14 |  |
ATGE | Adtalem Global Education Inc | 40.22 | 39.54 | 39.85 | 366,100 | -0.17 |  | 0.42 |  |
ATH | Athene Holding Ltd | 56.00 | 55.24 | 55.53 | 1,091,000 | 0.08 |  | 0.14 |  |
ATH-A | Athene Hld Ltd [Ath/Pa] | 28.58 | 28.41 | 28.54 | 22,100 | 0.09 |  | 0.32 |  |
ATH-B | Antah Hlds Ltd | 26.42 | 26.33 | 26.38 | 19,300 | 0.00 |  | 0.00 |  |
ATH-C | Athene Hldg Ltd | 28.54 | 28.30 | 28.44 | 26,500 | 0.15 |  | 0.52 |  |
ATH-D | Athene Holding Ltd | 25.39 | 25.20 | 25.20 | 165,000 | -0.10 |  | 0.40 |  |
ATH.U | Athena Technology Acquisition Corp | 10.000 | 9.980 | 10.000 | 547,700 | 0.000 |  | 0.00 |  |
ATHM | Autohome Inc | 96.75 | 93.63 | 94.29 | 266,500 | 0.40 |  | 0.43 |  |
ATI | Allegheny Technologies Inc | 22.33 | 21.65 | 22.14 | 980,200 | 0.09 |  | 0.41 |  |
ATKR | Atkore Inc | 73.22 | 70.86 | 72.99 | 362,600 | 0.09 |  | 0.12 |  |
ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.18 | 10.10 | 10.12 | 22,400 | -0.03 |  | 0.30 |  |
ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.1500 | 0.9201 | 0.9201 | 32,500 | -0.1099 |  | 10.67 |  |
ATMR | Altimar Acquisition Corp II Cl A | 10.000 | 9.800 | 9.840 | 116,700 | -0.080 |  | 0.81 |  |
ATO | Atmos Energy Corp | 102.3 | 101.2 | 101.8 | 968,900 | 0.0 |  | 0.02 |  |
ATR | Aptargroup | 149.8 | 147.8 | 149.7 | 203,800 | 1.6 |  | 1.10 |  |
ATTO | Atento S.A. | 23.75 | 23.30 | 23.30 | 4,600 | -0.32 |  | 1.35 |  |
ATUS | Altice USA Inc Cl A | 34.96 | 34.40 | 34.76 | 3,600,000 | 0.36 |  | 1.05 |  |
AU | Anglogold Ashanti Ltd | 22.41 | 21.69 | 22.04 | 2,978,900 | -0.40 |  | 1.78 |  |
AUD | Audacy Inc | 5.270 | 5.070 | 5.210 | 643,200 | 0.070 |  | 1.36 |  |
AUS.U | Austerlitz Acquisition Corporation I | 10.21 | 10.17 | 10.20 | 137,000 | -0.09 |  | 0.87 |  |
AUY | Yamana Gold | 4.780 | 4.700 | 4.740 | 6,556,400 | -0.030 |  | 0.63 |  |
AVA | Avista Corp | 47.84 | 47.11 | 47.67 | 571,500 | 0.43 |  | 0.91 |  |
AVA.U | Avanti Acquisition Corp [Avan.U] | 10.26 | 10.26 | 10.26 | 3,000 | -0.19 |  | 1.82 |  |
AVA.W | Avanti Acquisition Corp [Avan/W] | 1.0000 | 0.9000 | 0.9401 | 90,000 | -0.0459 |  | 4.66 |  |
AVAL | Grupo Aval Acciones Y Valores S | 6.400 | 6.220 | 6.220 | 110,700 | -0.180 |  | 2.81 |  |
AVAN | Avanti Acquisition Corp Cl A | 9.985 | 9.870 | 9.900 | 156,000 | -0.080 |  | 0.80 |  |
AVB | Avalonbay Communities | 191.1 | 189.3 | 190.4 | 492,800 | 0.6 |  | 0.29 |  |
AVD | American Vanguard Corp | 20.49 | 20.01 | 20.37 | 193,400 | 0.07 |  | 0.34 |  |
AVK | Advent Claymore Convertible Securities | 18.50 | 18.30 | 18.39 | 111,400 | -0.11 |  | 0.59 |  |
AVLR | Avalara Inc | 149.7 | 142.6 | 143.9 | 441,500 | -4.5 |  | 3.01 |  |
AVNS | Avanos Medical Inc | 45.08 | 44.14 | 44.63 | 180,100 | -0.35 |  | 0.78 |  |
AVNT | Avient Corp | 50.36 | 49.42 | 49.84 | 335,500 | -0.64 |  | 1.27 |  |
AVT-A | Avantor Inc [Avtr/Pa] | 100.55 | 99.17 | 99.70 | 3,700 | -1.49 |  | 1.47 |  |
AVTR | Avantor Inc | 32.30 | 31.67 | 31.88 | 2,637,700 | -0.32 |  | 0.99 |  |
AVY | Avery Dennison Corp | 200.9 | 198.0 | 198.6 | 539,700 | 0.0 |  | 0.00 |  |
AVYA | Avaya Holdings Corp | 29.25 | 28.39 | 29.04 | 657,500 | 0.04 |  | 0.14 |  |
AWF | Alliancebernstein Global High Income | 11.98 | 11.95 | 11.97 | 92,800 | -0.01 |  | 0.08 |  |
AWI | Armstrong World Industries Inc | 98.50 | 96.80 | 98.37 | 239,800 | 0.77 |  | 0.79 |  |
AWK | American Water Works | 160.6 | 158.0 | 158.7 | 835,100 | -1.4 |  | 0.87 |  |
AWP | Aberdeen Global Premier Properties Fund | 6.280 | 6.250 | 6.260 | 312,900 | 0.010 |  | 0.16 |  |
AWR | American States Water Company | 80.95 | 79.20 | 80.11 | 166,800 | -0.60 |  | 0.74 |  |
AX | Axos Financial Inc | 47.00 | 45.71 | 46.57 | 230,100 | -0.15 |  | 0.32 |  |
AXL | American Axle & Manufacturing | 9.500 | 9.110 | 9.270 | 2,278,600 | -0.270 |  | 2.83 |  |
AXO | Axos Financial Inc | 25.12 | 25.12 | 25.12 | 2,500 | 0.00 |  | 0.00 |  |
AXP | American Express Company | 149.5 | 147.8 | 148.5 | 2,259,100 | -1.5 |  | 0.97 |  |
AXR | Amrep Corp | 10.52 | 10.04 | 10.04 | 3,500 | -0.47 |  | 4.47 |  |
AXS | Axis Capital Holdings | 54.12 | 53.34 | 53.96 | 343,000 | 0.38 |  | 0.71 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.62 | 25.58 | 25.62 | 11,800 | 0.05 |  | 0.20 |  |
AXTA | Axalta Coating Systems Ltd | 31.77 | 31.16 | 31.69 | 3,898,800 | 0.05 |  | 0.16 |  |
AYI | Acuity Brands Inc | 173.9 | 170.7 | 173.8 | 305,800 | 2.5 |  | 1.46 |  |
AYX | Alteryx Inc | 86.00 | 82.16 | 82.49 | 983,900 | -3.32 |  | 3.87 |  |
AZEK | The Azek Company Inc Cl A | 49.64 | 47.41 | 48.06 | 764,200 | -0.55 |  | 1.13 |  |
AZO | Autozone | 1,517 | 1,494 | 1,504 | 149,800 | 8 |  | 0.57 |  |
AZRE | Azure Power Global Ltd | 26.03 | 24.39 | 24.39 | 357,500 | -1.40 |  | 5.43 |  |
AZUL | Azul S.A. ADR | 20.95 | 20.15 | 20.71 | 927,100 | 0.40 |  | 1.97 |  |
AZZ | Azz Inc | 50.74 | 49.77 | 50.45 | 63,400 | -0.37 |  | 0.73 |  |