| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 140.5 | 137.5 | 137.5 | 1,721,600 | -2.0 |  | 1.41 |   |
| AA | Alcoa Corp | 60.15 | 56.04 | 56.21 | 11,014,200 | -5.04 | | 8.23 | |
| AAC | Ares Acquisition Corp Cl A | 9.740 | 9.720 | 9.740 | 1,164,800 | 0.000 |  | 0.00 | |
| AAC.U | Ares Acquisition Corp Units | 9.890 | 9.840 | 9.840 | 45,900 | -0.050 | | 0.51 | |
| AAC.W | Ares Acquisition Corp WT | 0.7629 | 0.6122 | 0.6680 | 336,900 | -0.1420 | | 17.53 | |
| AAI-B | Arlington Asset Investment Corp | 24.90 | 24.85 | 24.90 | 600 | 0.00 | | 0.00 | |
| AAI-C | Arlington Asset Investment Corp | 25.10 | 24.83 | 25.04 | 3,100 | -0.02 | | 0.08 | |
| AAIC | Arlington Asset Investment Corp | 3.490 | 3.400 | 3.410 | 142,400 | -0.070 | | 2.01 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 25.14 | 24.92 | 24.92 | 2,100 | -0.11 | | 0.44 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 25.49 | 25.32 | 25.32 | 156,700 | -0.10 | | 0.39 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 26.75 | 26.24 | 26.26 | 169,400 | -0.42 | | 1.57 | |
| AAN | Aarons Holdings Company | 22.24 | 21.00 | 21.32 | 259,300 | -0.15 | | 0.70 | |
| AAP | Advance Auto Parts Inc | 230.6 | 224.9 | 226.2 | 660,500 | -3.2 | | 1.39 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.945 | 9.920 | 9.945 | 1,100 | 0.021 |  | 0.21 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.6499 | 0.6200 | 0.6200 | 1,500 | -0.0198 | | 3.09 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.718 | 9.700 | 9.700 | 8,600 | -0.040 | | 0.41 | |
| AAT | American Assets Trust | 36.25 | 35.52 | 35.55 | 258,800 | -0.36 | | 1.00 | |
| AB | Alliancebernstein Holding LP | 49.43 | 47.04 | 47.84 | 634,600 | -1.90 | | 3.82 | |
| ABB | Abb Ltd ADR | 36.89 | 36.36 | 36.39 | 2,408,600 | -0.58 | | 1.57 | |
| ABBV | Abbvie Inc | 134.3 | 131.7 | 132.0 | 7,577,200 | -1.1 | | 0.79 | |
| ABC | Amerisourcebergen Corp | 134.1 | 131.0 | 131.5 | 715,800 | -1.4 | | 1.02 | |
| ABEV | Ambev S.A. ADR | 2.750 | 2.660 | 2.670 | 23,004,500 | 0.020 | | 0.75 | |
| ABG | Asbury Automotive Group Inc | 160.4 | 153.4 | 157.3 | 482,300 | -0.1 | | 0.06 | |
| ABM | ABM Industries Inc | 42.80 | 41.27 | 41.27 | 512,000 | -0.72 | | 1.71 | |
| ABR | Arbor Realty Trust | 17.56 | 17.01 | 17.02 | 2,888,100 | -0.63 | | 3.57 | |
| ABR-D | Arbor Realty Trust Inc | 25.15 | 25.05 | 25.15 | 15,500 | 0.06 | | 0.24 | |
| ABR-E | Arbor Realty Trust Inc | 24.97 | 24.75 | 24.80 | 10,700 | -0.20 | | 0.80 | |
| ABR-F | Arbor Realty Trust Inc | 25.30 | 25.00 | 25.00 | 22,300 | -0.26 | | 1.03 | |
| ABT | Abbott Laboratories | 127.1 | 124.9 | 125.8 | 10,125,000 | 1.1 | | 0.90 | |
| AC | Associated Capital Group Inc | 43.20 | 42.06 | 42.17 | 5,700 | -1.08 | | 2.50 | |
| ACA | Arcosa Inc | 49.76 | 47.48 | 47.86 | 186,600 | -0.59 | | 1.22 | |
| ACA.U | Athena Consumer Acquisition Corp | 10.10 | 10.08 | 10.10 | 12,200 | -0.02 | | 0.20 | |
| ACA.W | Athena Consumer Acquisition Corp | 0.4409 | 0.4300 | 0.4300 | 35,100 | -0.0109 | | 2.47 | |
| ACAQ | Athena Consumer Acquisition Corp Cl A | 9.920 | 9.910 | 9.910 | 353,500 | -0.010 | | 0.10 | |
| ACC | American Campus Communities Inc | 52.73 | 51.66 | 51.86 | 1,064,000 | -0.65 | | 1.24 | |
| ACCO | Acco Brands Corp | 8.150 | 7.910 | 7.980 | 486,200 | -0.030 | | 0.37 | |
| ACD.U | Ascendant Digital Acquisition Corp III | 10.14 | 10.14 | 10.14 | 600 | -0.02 | | 0.15 | |
| ACD.W | Ascendant Digital Acquisition Corp III | 0.5101 | 0.4998 | 0.5000 | 4,000 | -0.0201 | | 3.86 | |
| ACDI | Ascendant Digital Acquisition Corp III | 9.900 | 9.900 | 9.900 | 100 | -0.030 | | 0.30 | |
| ACEL | Accel Entertainment Inc | 12.29 | 11.82 | 11.94 | 271,000 | 0.05 | | 0.42 | |
| ACH | Aluminum Corp of China Ltd ADR | 14.84 | 14.38 | 14.40 | 172,000 | -0.25 | | 1.71 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.5400 | 0.4927 | 0.5010 | 132,900 | -0.0735 | | 12.79 | |
| ACHR | Archer Aviation Inc | 3.535 | 3.240 | 3.330 | 2,469,500 | -0.270 | | 7.50 | |
| ACI | Albertsons Companies Inc Cl A | 28.47 | 27.82 | 28.28 | 1,968,800 | 0.08 | | 0.28 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.860 | 9.830 | 9.830 | 32,600 | -0.030 | | 0.30 | |
| ACI.T | Atlas Crest Investment Corp II WT | 0.5380 | 0.3600 | 0.5380 | 164,600 | -0.0130 | | 2.36 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.745 | 9.720 | 9.723 | 369,200 | -0.008 | | 0.08 | |
| ACM | Aecom Technology Corp | 71.71 | 69.04 | 69.25 | 878,700 | -1.44 | | 2.04 | |
| ACN | Accenture Plc | 344.1 | 335.3 | 335.6 | 2,830,600 | -7.1 | | 2.06 | |
| ACP | Aberdeen Income Credit Strategies | 10.300 | 9.960 | 9.990 | 175,500 | -0.310 | | 3.01 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 26.74 | 25.67 | 26.58 | 8,200 | 0.04 | | 0.15 | |
| ACR | Acres Commercial Realty Corp | 12.68 | 12.17 | 12.17 | 52,400 | -0.41 | | 3.26 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.35 | 25.25 | 25.34 | 700 | 0.09 | | 0.36 | |
| ACR-D | Acres Commercial Realty Corp | 25.37 | 25.10 | 25.10 | 3,700 | -0.06 | | 0.24 | |
| ACR.U | Acropolis Infrastructure Acquisition | 9.950 | 9.840 | 9.900 | 11,000 | -0.030 | | 0.30 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.6799 | 0.6501 | 0.6600 | 3,100 | -0.0100 | | 1.49 | |
| ACRE | Ares Commercial Real Estate Cor | 14.41 | 14.12 | 14.22 | 677,600 | -0.10 | | 0.70 | |
| ACRO | Acropolis Infrastructure Acquisition | 9.680 | 9.680 | 9.680 | 100 | 0.000 | | 0.00 | |
| ACV | Allianzgi Diversified Income & | 28.55 | 26.08 | 26.18 | 114,700 | -2.62 | | 9.10 | |
| ADC | Agree Realty Corp | 65.56 | 64.07 | 64.09 | 610,900 | -0.33 | | 0.51 | |
| ADC-A | Agree Realty Corp | 23.70 | 23.45 | 23.52 | 10,800 | 0.02 | | 0.09 | |
| ADCT | Adc Therapeutics Sa | 16.04 | 15.31 | 15.67 | 214,400 | -0.02 | | 0.13 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.06 | 10.03 | 10.04 | 54,200 | -0.09 | | 0.89 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.4000 | 0.3784 | 0.3801 | 140,900 | -0.0499 | | 11.60 | |
| ADEX | Adit Edtech Acquisition Corp | 9.885 | 9.860 | 9.870 | 98,700 | 0.005 | | 0.05 | |
| ADM | Archer Daniels Midland | 69.66 | 68.33 | 68.94 | 5,092,600 | 0.05 | | 0.07 | |
| ADNT | Adient Plc | 45.50 | 43.29 | 43.58 | 878,800 | -0.41 | | 0.93 | |
| ADS | Alliance Data Systems Corp | 66.13 | 63.83 | 64.61 | 797,500 | -0.93 | | 1.42 | |
| ADT | ADT Inc | 7.460 | 7.135 | 7.180 | 2,681,500 | -0.200 | | 2.71 | |
| ADX | Adams Diversified Equity Fund | 18.37 | 17.85 | 17.93 | 426,200 | -0.41 | | 2.24 | |
| AEE | Ameren Corp | 88.96 | 87.46 | 87.72 | 1,157,900 | -0.16 | | 0.18 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.12 | 25.89 | 25.98 | 40,300 | -0.08 | | 0.31 | |
| AEG | Aegon N.V. ADR | 5.640 | 5.550 | 5.590 | 6,467,300 | -0.020 | | 0.36 | |
| AEL | American Equity Investment Life | 41.53 | 40.23 | 40.34 | 587,800 | -0.99 | | 2.40 | |
| AEL-A | American Equity Investment Life Holding | 26.97 | 26.61 | 26.61 | 16,600 | -0.06 | | 0.22 | |
| AEL-B | American Equity Investment Life Holding | 27.49 | 27.28 | 27.34 | 15,000 | -0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 52.80 | 50.55 | 50.89 | 2,565,900 | -1.48 | | 2.83 | |
| AENZ | Aenza S.A.A. ADR | 2.030 | 1.750 | 1.870 | 11,300 | -0.140 | | 6.97 | |
| AEO | American Eagle Outfitters | 21.71 | 20.52 | 21.23 | 7,047,700 | -0.11 | | 0.52 | |
| AER | Aercap Holdings N.V. | 65.16 | 62.43 | 63.29 | 1,468,200 | -1.76 | | 2.71 | |
| AES | The Aes Corp | 23.48 | 22.89 | 22.95 | 5,997,200 | -0.44 | | 1.88 | |
| AESC | Aes Corp | 96.03 | 93.04 | 93.26 | 5,600 | -1.22 | | 1.29 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.8950 | 0.8351 | 0.8351 | 26,900 | -0.0649 | | 7.21 | |
| AEVA | Aeva Technologies Inc | 5.005 | 4.715 | 4.730 | 1,453,300 | -0.250 | | 5.02 | |
| AFB | Alliance National Municipal | 13.86 | 13.60 | 13.60 | 63,900 | -0.17 | | 1.23 | |
| AFG | American Financial Group | 130.2 | 126.5 | 126.9 | 282,300 | -2.4 | | 1.85 | |
| AFGB | American Financial Group Inc 5.875% | 27.23 | 26.93 | 27.05 | 10,600 | -0.19 | | 0.70 | |
| AFGC | American Financial Group Inc 5.125% | 26.30 | 26.22 | 26.22 | 4,500 | -0.08 | | 0.32 | |
| AFGD | American Financial Group Inc 5.625% | 27.94 | 27.78 | 27.78 | 6,600 | -0.03 | | 0.11 | |
| AFGE | American Financial Group Inc 4.500% | 26.08 | 25.78 | 25.79 | 2,400 | 0.00 | | 0.00 | |
| AFI | Armstrong Flooring Inc | 2.220 | 2.060 | 2.140 | 189,600 | -0.070 | | 3.17 | |
| AFL | Aflac Inc | 61.92 | 60.71 | 60.86 | 6,140,900 | -1.04 | | 1.68 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 17.00 | 16.81 | 16.88 | 115,600 | -0.11 | | 0.65 | |
| AFT.U | Afternext Healthtech Acquisition | 9.800 | 9.800 | 9.800 | 25,700 | -0.050 | | 0.51 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.6367 | 0.5800 | 0.6023 | 3,900 | -0.0575 | | 8.71 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 9.659 | 9.620 | 9.630 | 2,300 | -0.020 | | 0.21 | |
| AG | First Majestic Silver | 11.73 | 10.95 | 10.99 | 6,891,700 | -0.66 | | 5.67 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.02 | 10.01 | 10.02 | 3,000 | -0.01 | | 0.05 | |
| AGA.W | African Gold Acquisition Corp WT | 0.4600 | 0.4130 | 0.4426 | 70,800 | 0.0025 | | 0.57 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.690 | 9.690 | 9.690 | 7,900 | -0.010 | | 0.10 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 9.790 | 9.750 | 9.760 | 57,300 | 0.000 | | 0.00 | |
| AGCO | Agco Corp | 120.6 | 116.5 | 117.5 | 433,100 | -1.2 | | 0.99 | |
| AGD | Aberdeen Global Dynamic Dividend Fund | 11.86 | 11.59 | 11.60 | 44,100 | -0.34 | | 2.85 | |
| AGI | Alamos Gold Inc | 7.260 | 6.995 | 7.030 | 3,556,000 | -0.160 | | 2.23 | |
| AGL | Agilon Health Inc | 17.14 | 16.22 | 16.32 | 1,766,900 | -0.74 | | 4.34 | |
| AGM | Federal Agricultural Mortgage Corp | 124.9 | 123.0 | 123.2 | 25,000 | -0.3 | | 0.21 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.00 | 26.90 | 26.90 | 1,100 | -0.29 | | 1.07 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.23 | 26.10 | 26.10 | 2,800 | -0.01 | | 0.04 | |
| AGM-E | Federal Agricultural Mortgage Corp | 26.34 | 26.08 | 26.34 | 3,000 | 0.04 | | 0.15 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.19 | 25.97 | 25.97 | 4,100 | -0.12 | | 0.46 | |
| AGM-G | Federal Agricultural Mortgage Corp | 25.57 | 25.30 | 25.56 | 19,800 | 0.09 | | 0.35 | |
| AGM.A | Federal Agricultural Mortgage Corp | 118.4 | 116.1 | 118.4 | 1,000 | -2.7 | | 2.19 | |
| AGO | Assured Guaranty Ltd | 52.90 | 51.31 | 51.65 | 418,200 | -1.04 | | 1.97 | |
| AGR | Avangrid Inc | 46.53 | 45.89 | 46.13 | 616,900 | -0.10 | | 0.22 | |
| AGRO | Adecoagro S.A. | 7.465 | 7.150 | 7.280 | 1,490,800 | -0.160 | | 2.15 | |
| AGS | Playags Inc | 7.840 | 7.570 | 7.650 | 279,000 | -0.160 | | 2.05 | |
| AGTI | Agiliti Inc | 19.45 | 18.98 | 19.01 | 100,100 | -0.18 | | 0.94 | |
| AGX | Argan Inc | 37.99 | 37.28 | 37.41 | 112,000 | -0.37 | | 0.98 | |
| AHH | Armada Hoffler Properties Inc | 13.92 | 13.54 | 13.63 | 633,000 | -0.02 | | 0.15 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.88 | 26.30 | 26.88 | 13,600 | 0.54 | | 2.05 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.90 | 26.61 | 26.86 | 15,600 | 0.14 | | 0.52 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.03 | 25.90 | 26.01 | 15,300 | 0.08 | | 0.31 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.79 | 25.67 | 25.70 | 26,100 | -0.01 | | 0.04 | |
| AHT | Ashford Hospitality Trust Inc | 9.045 | 8.450 | 8.570 | 2,201,600 | -0.610 | | 6.64 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 24.55 | 24.16 | 24.17 | 4,300 | -0.17 | | 0.69 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 22.51 | 22.17 | 22.41 | 11,000 | -0.09 | | 0.40 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 22.56 | 22.18 | 22.50 | 14,300 | -0.57 | | 2.45 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 22.85 | 21.93 | 22.45 | 2,000 | -0.42 | | 1.84 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 22.67 | 22.35 | 22.45 | 2,100 | -0.05 | | 0.22 | |
| AI | C3.Ai Inc Cl A | 26.78 | 25.26 | 25.45 | 3,617,100 | -0.83 | | 3.16 | |
| AIC | Arlington Asset Investment Cor | 25.28 | 25.25 | 25.25 | 1,400 | 0.05 | | 0.20 | |
| AIF | Apollo Tactical Income Fund Inc | 15.68 | 15.40 | 15.48 | 92,500 | -0.26 | | 1.65 | |
| AIG | American International Group | 58.87 | 57.06 | 57.32 | 6,608,700 | -1.52 | | 2.58 | |
| AIG-A | American International Group Inc | 26.92 | 26.72 | 26.85 | 50,700 | 0.00 | | 0.00 | |
| AIN | Albany International Corp | 85.90 | 82.94 | 83.38 | 226,100 | -0.83 | | 0.99 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 22.99 | 21.89 | 22.00 | 226,800 | -0.94 | | 4.10 | |
| AIR | AAR Corp | 41.13 | 39.83 | 39.83 | 493,100 | -1.02 | | 2.50 | |
| AIRC | Apartment Income REIT Corp | 52.58 | 51.61 | 51.78 | 399,800 | -0.31 | | 0.60 | |
| AIT | Applied Industrial Technologies | 99.50 | 95.90 | 97.25 | 122,200 | 0.79 | | 0.82 | |
| AIV | Apartment Investment and Management | 6.980 | 6.800 | 6.840 | 2,537,600 | -0.040 | | 0.58 | |
| AIZ | Assurant Inc | 149.5 | 146.8 | 147.0 | 537,800 | -2.1 | | 1.42 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 26.91 | 26.63 | 26.91 | 7,600 | 0.19 | | 0.71 | |
| AJG | Arthur J. Gallagher & Company | 156.6 | 154.0 | 154.2 | 1,090,600 | -1.5 | | 0.96 | |
| AJRD | Aerojet Rocketdyne Holdings | 44.24 | 42.93 | 42.93 | 802,200 | -0.91 | | 2.08 | |
| AJX | Great Ajax Corp | 12.87 | 12.56 | 12.61 | 91,100 | -0.11 | | 0.86 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.65 | 25.48 | 25.56 | 12,900 | 0.08 | | 0.31 | |
| AKA | A.K.A. Brands Holding Corp | 6.592 | 6.240 | 6.300 | 352,600 | -0.320 | | 4.83 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 11.24 | 11.24 | 11.24 | 500 | 0.34 | | 3.12 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 13.58 | 13.12 | 13.58 | 19,800 | 0.42 | | 3.19 | |
| AKR | Acadia Realty Trust | 20.77 | 20.15 | 20.17 | 579,100 | -0.40 | | 1.94 | |
| AL | Air Lease Corp Cl A | 42.18 | 40.67 | 40.68 | 1,821,100 | -1.27 | | 3.03 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.20 | 25.96 | 26.15 | 8,200 | 0.03 | | 0.13 | |
| ALB | Albemarle Corp | 219.5 | 207.7 | 212.8 | 1,345,200 | -4.4 | | 2.03 | |
| ALC | Alcon Inc | 78.24 | 76.67 | 77.17 | 1,013,900 | -0.92 | | 1.18 | |
| ALCC | Altc Acquisition Corp Cl A | 9.750 | 9.650 | 9.690 | 446,800 | -0.090 | | 0.92 | |
| ALE | Allete Inc | 65.25 | 63.69 | 63.72 | 206,800 | -0.21 | | 0.33 | |
| ALEX | Alexander and Baldwin Inc | 23.48 | 22.62 | 22.79 | 269,500 | 0.01 | | 0.04 | |
| ALG | Alamo Group | 151.0 | 147.3 | 148.2 | 41,300 | 0.1 | | 0.07 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 3.960 | 3.760 | 3.760 | 8,800 | -0.270 | | 6.70 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 4.450 | 4.220 | 4.401 | 4,100 | 0.001 | | 0.01 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 4.400 | 4.200 | 4.400 | 2,100 | 0.060 | | 1.38 | |
| ALI.W | Alight Inc WT [Alit/W] | 2.770 | 2.580 | 2.760 | 146,100 | 0.070 | | 2.60 | |
| ALIT | Alight Inc Cl A | 9.650 | 9.230 | 9.250 | 2,283,300 | -0.450 | | 4.64 | |
| ALK | Alaska Air Group | 53.76 | 51.82 | 52.02 | 2,104,800 | -1.79 | | 3.33 | |
| ALL | Allstate Corp | 121.3 | 119.0 | 119.4 | 3,810,200 | -0.1 | | 0.07 | |
| ALL-B | Allstate Corp [All/Pb] | 25.48 | 25.34 | 25.47 | 75,900 | 0.04 | | 0.16 | |
| ALL-G | Allstate Corp [All/Pg] | 26.40 | 26.26 | 26.36 | 50,800 | 0.00 | | 0.00 | |
| ALL-H | Allstate Corp [All/Ph] | 26.59 | 26.42 | 26.54 | 74,800 | 0.01 | | 0.04 | |
| ALL-I | Allstate Corp [All/Pi] | 26.50 | 26.24 | 26.50 | 64,100 | 0.16 | | 0.61 | |
| ALLE | Allegion Plc | 122.6 | 119.7 | 121.3 | 629,400 | 0.5 | | 0.44 | |
| ALLY | Ally Financial | 48.44 | 46.62 | 47.06 | 7,040,400 | -1.92 | | 3.92 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 25.89 | 25.75 | 25.88 | 33,400 | 0.16 | | 0.62 | |
| ALSN | Allison Transmission Holdings | 39.22 | 38.21 | 38.80 | 689,800 | 0.08 | | 0.21 | |
| ALT-A | Alta Equipment Group Inc | 28.11 | 28.00 | 28.00 | 3,200 | -0.70 | | 2.44 | |
| ALTG | Alta Equipment Group Inc | 14.18 | 13.63 | 13.63 | 77,500 | -0.25 | | 1.80 | |
| ALV | Autoliv Inc | 100.58 | 98.26 | 98.74 | 584,000 | -0.26 | | 0.26 | |
| ALX | Alexander's Inc | 258.5 | 253.9 | 254.7 | 9,300 | -0.7 | | 0.26 | |
| AM | Antero Midstream Corp | 10.050 | 9.795 | 9.930 | 4,330,700 | -0.120 | | 1.19 | |
| AMAM | Ambrx Biopharma Inc ADR | 5.680 | 4.880 | 5.060 | 19,600 | -0.280 | | 5.24 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.000 | 1.950 | 1.980 | 10,300 | 0.010 | | 0.51 | |
| AMBC | Ambac Financial Group | 14.94 | 14.35 | 14.36 | 810,000 | -0.54 | | 3.62 | |
| AMBP | Ardagh Metal Packaging S.A. | 9.150 | 8.655 | 8.750 | 1,154,100 | -0.160 | | 1.80 | |
| AMC | AMC Entertainment Holdings Inc | 18.56 | 16.22 | 17.97 | 64,990,200 | -0.10 | | 0.55 | |
| AMCR | Amcor Plc | 12.16 | 11.90 | 11.95 | 7,002,000 | -0.18 | | 1.48 | |
| AME | Ametek Inc | 137.5 | 135.2 | 136.4 | 1,411,100 | -0.2 | | 0.15 | |
| AMG | Affiliated Managers Group | 146.8 | 140.6 | 140.6 | 229,200 | -6.5 | | 4.44 | |
| AMH | American Homes 4 Rent | 39.79 | 39.11 | 39.37 | 4,194,500 | 0.03 | | 0.08 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.77 | 25.49 | 25.63 | 4,100 | 0.03 | | 0.10 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.57 | 25.47 | 25.50 | 16,400 | -0.05 | | 0.20 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 26.91 | 26.70 | 26.86 | 15,800 | 0.12 | | 0.45 | |
| AMK | Assetmark Financial Holdings Inc | 24.62 | 24.01 | 24.02 | 92,600 | -0.73 | | 2.95 | |
| AMN | Amn Healthcare Services Inc | 97.90 | 92.89 | 93.42 | 1,069,200 | -3.23 | | 3.34 | |
| AMOV | America Movil A ADR | 19.30 | 18.92 | 19.22 | 1,600 | 0.15 | | 0.79 | |
| AMP | Ameriprise Financial Services | 307.9 | 298.6 | 299.4 | 879,700 | -10.0 | | 3.24 | |
| AMP.T | Altus Power Inc WT [Amps/W] | 1.830 | 1.598 | 1.598 | 39,400 | -0.143 | | 8.19 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.795 | 9.790 | 9.790 | 48,100 | 0.000 | | 0.00 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.6000 | 0.5497 | 0.5799 | 64,200 | -0.0301 | | 4.93 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.720 | 9.710 | 9.710 | 47,600 | -0.010 | | 0.10 | |
| AMPS | Altus Power Inc | 8.430 | 7.700 | 7.780 | 501,300 | -0.200 | | 2.51 | |
| AMPY | Amplify Energy Corp | 3.680 | 3.400 | 3.450 | 969,400 | -0.270 | | 7.26 | |
| AMR | Alpha Metallurgical Resources Inc | 62.41 | 58.50 | 59.57 | 606,600 | -2.61 | | 4.20 | |
| AMRC | Ameresco Inc | 52.80 | 48.66 | 48.68 | 526,600 | -2.42 | | 4.74 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.562 | 4.400 | 4.460 | 571,600 | 0.060 | | 1.36 | |
| AMT | American Tower Corp | 250.8 | 243.8 | 244.8 | 3,504,900 | -1.2 | | 0.48 | |
| AMWL | American Well Corp Cl A | 4.300 | 4.020 | 4.080 | 4,147,000 | -0.200 | | 4.67 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 19.50 | 19.10 | 19.32 | 2,549,900 | 0.08 | | 0.42 | |
| AN | Autonation Inc | 106.2 | 102.8 | 105.0 | 1,640,200 | -0.1 | | 0.09 | |
| ANA.U | Arctos Northstar Acquisition Corp | 9.890 | 9.850 | 9.890 | 2,500 | -0.010 | | 0.10 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.7064 | 0.6100 | 0.6999 | 15,600 | 0.0601 | | 9.39 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.740 | 9.720 | 9.720 | 41,800 | 0.000 | | 0.00 | |
| ANET | Arista Networks Inc | 123.2 | 118.0 | 118.6 | 2,489,800 | -3.3 | | 2.71 | |
| ANF | Abercrombie & Fitch Company | 33.06 | 31.13 | 32.36 | 2,443,200 | 0.09 | | 0.28 | |
| ANTM | Anthem Inc | 455.9 | 440.3 | 441.6 | 1,103,800 | -11.2 | | 2.47 | |
| ANVS | Annovis Bio Inc | 13.66 | 12.96 | 13.04 | 128,800 | -0.49 | | 3.62 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 10.100 | 9.760 | 9.760 | 581,800 | -0.410 | | 4.03 | |
| AOMR | Angel Oak Mortgage Inc | 17.33 | 16.75 | 16.93 | 69,400 | -0.03 | | 0.18 | |
| AON | AON Plc | 273.3 | 265.6 | 266.4 | 1,600,400 | -3.8 | | 1.42 | |
| AOS | Smith A.O. Corp | 78.89 | 76.73 | 76.82 | 1,516,100 | -1.39 | | 1.78 | |
| AP | Ampco-Pittsburgh Corp | 5.630 | 5.440 | 5.440 | 45,800 | -0.220 | | 3.89 | |
| APAM | Artisan Partners Asset Mgmt | 43.16 | 41.86 | 42.23 | 871,300 | -1.13 | | 2.61 | |
| APC.U | Ap Acquisition Corp [Apca.U] | 10.08 | 10.08 | 10.08 | 100 | 0.05 | | 0.50 | |
| APD | Air Products and Chemicals | 287.3 | 282.0 | 282.5 | 1,503,900 | -4.5 | | 1.57 | |
| APG | Api Group Corp | 22.89 | 22.04 | 22.08 | 884,400 | -0.50 | | 2.21 | |
| APG.U | Apollo Strategic Growth Capital II | 9.920 | 9.870 | 9.880 | 50,300 | -0.020 | | 0.20 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.9143 | 0.8102 | 0.8400 | 43,500 | -0.0702 | | 7.71 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.740 | 9.710 | 9.720 | 53,600 | -0.017 | | 0.17 | |
| APH | Amphenol Corp | 78.91 | 76.91 | 77.03 | 3,348,500 | -0.88 | | 1.13 | |
| APLE | Apple Hospitality REIT Inc | 16.11 | 15.73 | 15.92 | 1,820,300 | -0.11 | | 0.69 | |
| APN | Apeiron Capital Investment Corp Cl A | 9.900 | 9.900 | 9.900 | 5,600 | 0.000 | | 0.00 | |
| APN.U | Apeiron Capital Investment Corp Units | 10.06 | 10.06 | 10.06 | 300 | -0.03 | | 0.30 | |
| APN.W | Apeiron Capital Investment Corp WT | 0.3300 | 0.3000 | 0.3300 | 36,800 | 0.0000 | | 0.00 | |
| APO | Apollo Asset Management Inc | 67.08 | 65.22 | 65.90 | 6,941,600 | -1.10 | | 1.64 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 25.60 | 25.50 | 25.60 | 12,200 | 0.05 | | 0.20 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.80 | 26.48 | 26.63 | 33,700 | 0.00 | | 0.00 | |
| APRN | Blue Apron Holdings Inc | 7.910 | 7.270 | 7.900 | 2,175,000 | 0.350 | | 4.64 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.28 | 10.19 | 10.28 | 2,700 | 0.01 | | 0.10 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.136 | 1.080 | 1.090 | 199,200 | -0.051 | | 4.49 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.920 | 9.900 | 9.920 | 309,500 | -0.010 | | 0.10 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 161.7 | 158.1 | 158.2 | 191,000 | -2.1 | | 1.30 | |
| APTS | Preferred Apartment Communities | 17.52 | 16.88 | 16.97 | 457,300 | -0.13 | | 0.76 | |
| APTV | Aptiv Plc | 144.5 | 139.7 | 140.2 | 2,898,600 | -1.8 | | 1.27 | |
| AQN | Algonquin Pwr & Util | 14.14 | 13.96 | 14.02 | 2,539,800 | -0.16 | | 1.13 | |
| AQNA | Algonquin Power & Utilities Corp | 26.60 | 26.36 | 26.50 | 9,800 | 0.10 | | 0.38 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.98 | 26.82 | 26.93 | 14,400 | 0.07 | | 0.26 | |
| AQNU | Algonquin Power & Utilities Corp | 46.37 | 45.83 | 45.92 | 206,500 | -0.47 | | 1.01 | |
| AQUA | Evoqua Water Technologies Corp | 39.80 | 38.52 | 39.12 | 1,391,900 | -0.06 | | 0.15 | |
| AR | Antero Resources Corp | 17.65 | 16.79 | 16.97 | 10,949,000 | -0.50 | | 2.86 | |
| ARC | American Reprographics Company | 3.420 | 3.320 | 3.400 | 122,200 | -0.010 | | 0.29 | |
| ARCH | Arch Resources Inc | 93.33 | 90.15 | 91.59 | 526,700 | -2.06 | | 2.20 | |
| ARCO | Arcos Dorados Holdings Inc | 5.670 | 5.420 | 5.590 | 543,100 | -0.050 | | 0.89 | |
| ARDC | Ares Dynamic Credit Allocation | 15.89 | 15.69 | 15.69 | 47,100 | -0.17 | | 1.07 | |
| ARE | Alexandria Real Estate Equities | 199.3 | 195.9 | 196.6 | 1,325,200 | -1.8 | | 0.88 | |
| ARES | Ares Management LP | 74.10 | 71.90 | 72.75 | 702,700 | -1.37 | | 1.85 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 26.79 | 26.60 | 26.70 | 12,000 | -0.02 | | 0.09 | |
| ARGD | Argo Grp Itl Snr NTS | 25.81 | 25.71 | 25.81 | 2,900 | 0.03 | | 0.10 | |
| ARGO | Argo Group Intl Hlds | 58.41 | 57.43 | 57.49 | 112,700 | -0.27 | | 0.47 | |
| ARI | Apollo Commercial Real Estate | 13.56 | 13.26 | 13.28 | 1,606,300 | -0.19 | | 1.41 | |
| ARIS | Aris Water Solutions Inc Cl A | 13.49 | 12.89 | 13.05 | 508,900 | -0.18 | | 1.36 | |
| ARL | American Realty Investors | 13.00 | 12.95 | 13.00 | 1,500 | 0.10 | | 0.78 | |
| ARLO | Arlo Technologies Inc | 8.575 | 8.160 | 8.210 | 1,094,100 | -0.400 | | 4.65 | |
| ARMK | Aramark Holdings Corp | 34.86 | 33.99 | 34.09 | 1,219,600 | -0.56 | | 1.62 | |
| ARNC | Arconic Corp | 32.41 | 31.01 | 31.57 | 914,700 | -0.44 | | 1.37 | |
| AROC | Archrock Inc | 8.300 | 7.990 | 7.990 | 1,068,900 | -0.260 | | 3.15 | |
| ARR | Armour Residential R | 9.460 | 9.230 | 9.240 | 2,467,900 | -0.200 | | 2.12 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 25.61 | 25.50 | 25.57 | 14,600 | -0.01 | | 0.03 | |
| ARW | Arrow Electronics | 127.9 | 124.5 | 124.7 | 313,500 | -2.7 | | 2.10 | |
| ASA | ASA Gold and Precious Metals | 22.55 | 21.35 | 21.53 | 51,600 | -0.71 | | 3.19 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.05 | 10.05 | 10.05 | 400 | 0.00 | | 0.00 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.5000 | 0.4551 | 0.4701 | 111,800 | -0.0199 | | 4.06 | |
| ASAI | Sendas Distribuidora S.A. ADR | 11.19 | 10.91 | 11.15 | 136,100 | 0.08 | | 0.72 | |
| ASAN | Asana Inc Cl A | 54.22 | 48.72 | 50.43 | 6,250,700 | -2.99 | | 5.60 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.820 | 9.810 | 9.810 | 68,800 | 0.000 | | 0.00 | |
| ASB | Associated Banc-Corp | 25.11 | 23.86 | 24.33 | 2,055,100 | 0.52 | | 2.18 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 26.20 | 26.03 | 26.15 | 10,400 | -0.04 | | 0.15 | |
| ASB-F | Associated Banc-Corp | 26.60 | 26.32 | 26.49 | 7,900 | 0.04 | | 0.13 | |
| ASC | Ardmore Shipping Corp | 3.380 | 3.250 | 3.350 | 139,600 | 0.020 | | 0.60 | |
| ASG | Liberty All-Star Growth Fund | 7.520 | 7.010 | 7.060 | 616,700 | -0.470 | | 6.24 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.42 | 20.02 | 20.02 | 24,500 | -0.43 | | 2.09 | |
| ASGN | On Assignment | 116.5 | 112.7 | 113.4 | 332,000 | -0.5 | | 0.41 | |
| ASH | Ashland Global Holdings Inc | 98.72 | 96.58 | 96.70 | 425,700 | -1.39 | | 1.42 | |
| ASIX | Advansix Inc | 43.22 | 40.61 | 41.64 | 290,200 | -0.51 | | 1.21 | |
| ASPN | Aspen Aerogels Inc | 33.18 | 30.54 | 31.33 | 556,900 | -1.85 | | 5.58 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 200.1 | 192.5 | 197.5 | 39,800 | -1.4 | | 0.69 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 7.430 | 7.155 | 7.170 | 6,260,200 | -0.310 | | 4.14 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.730 | 9.700 | 9.710 | 274,200 | -0.010 | | 0.10 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 9.900 | 9.890 | 9.890 | 800 | -0.040 | | 0.40 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 0.8390 | 0.7403 | 0.7990 | 57,800 | -0.0311 | | 3.75 | |
| ATA | Americas Technology Acquisition Corp | 10.15 | 10.14 | 10.15 | 48,200 | -0.01 | | 0.05 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.980 | 9.980 | 9.980 | 500 | 0.000 | | 0.00 | |
| ATA.U | Americas Technology Acquisition Corp | 10.66 | 10.24 | 10.24 | 1,200 | -0.06 | | 0.58 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.7700 | 0.7700 | 0.7700 | 30,000 | -0.0299 | | 3.74 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.4156 | 0.4054 | 0.4054 | 1,300 | 0.0000 | | 0.00 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.750 | 9.750 | 9.750 | 500 | 0.000 | | 0.00 | |
| ATC | Atotech Ltd | 24.99 | 24.56 | 24.60 | 699,100 | -0.21 | | 0.85 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 26.09 | 25.86 | 26.06 | 5,700 | 0.06 | | 0.25 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.90 | 25.70 | 25.83 | 18,600 | 0.03 | | 0.11 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 27.48 | 27.40 | 27.46 | 2,100 | 0.03 | | 0.11 | |
| ATCO | Atlas Corp | 14.26 | 13.69 | 13.84 | 826,400 | -0.43 | | 3.01 | |
| ATE.U | Athena Technology Acquisition II | 10.000 | 9.950 | 9.950 | 4,900 | -0.030 | | 0.30 | |
| ATEN | A10 Networks Inc | 15.06 | 14.32 | 14.53 | 1,326,500 | 0.08 | | 0.55 | |
| ATGE | Adtalem Global Education Inc | 28.86 | 27.87 | 27.90 | 237,900 | -0.39 | | 1.38 | |
| ATH | Athene Holding Ltd | 84.32 | 82.17 | 83.33 | 3,498,800 | -0.58 | | 0.69 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 28.88 | 28.67 | 28.88 | 36,000 | 0.01 | | 0.03 | |
| ATH-B | Antah Hlds Ltd | 26.40 | 26.17 | 26.40 | 30,000 | 0.05 | | 0.19 | |
| ATH-C | Athene Hldg Ltd | 27.86 | 27.56 | 27.86 | 32,700 | 0.20 | | 0.72 | |
| ATH-D | Athene Holding Ltd | 25.37 | 25.17 | 25.26 | 71,400 | -0.07 | | 0.28 | |
| ATH.U | Athena Technology Acquisition Corp | 11.28 | 10.03 | 10.03 | 10,100 | 0.00 | | 0.00 | |
| ATH.W | Athena Technology Acquisition Corp WT | 1.460 | 1.260 | 1.270 | 144,500 | -0.060 | | 4.51 | |
| ATHM | Autohome Inc ADR | 37.05 | 34.60 | 34.89 | 1,077,500 | -1.17 | | 3.24 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 10.890 | 9.542 | 9.590 | 593,500 | -0.050 | | 0.52 | |
| ATI | Allegheny Technologies Inc | 20.32 | 19.68 | 20.00 | 2,563,400 | -0.24 | | 1.19 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.4845 | 0.4536 | 0.4536 | 95,700 | -0.0736 | | 13.96 | |
| ATIP | Ati Physical Therapy Inc | 3.690 | 3.340 | 3.380 | 1,293,700 | -0.290 | | 7.90 | |
| ATKR | Atkore Inc | 100.77 | 96.65 | 97.59 | 635,700 | -0.27 | | 0.28 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 11.13 | 9.85 | 10.98 | 3,400 | 1.10 | | 11.13 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.180 | 0.990 | 1.130 | 231,500 | 0.030 | | 2.73 | |
| ATMR | Altimar Acquisition Corp II Cl A | 11.00 | 9.50 | 10.53 | 355,800 | 1.02 | | 10.73 | |
| ATO | Atmos Energy Corp | 106.0 | 104.5 | 104.6 | 1,350,700 | -0.4 | | 0.41 | |
| ATR | Aptargroup | 120.1 | 115.8 | 116.4 | 351,800 | -2.5 | | 2.06 | |
| ATTO | Atento S.A. | 25.68 | 23.20 | 24.15 | 13,500 | -0.70 | | 2.82 | |
| ATUS | Altice USA Inc Cl A | 15.09 | 14.10 | 14.15 | 5,800,600 | -0.88 | | 5.85 | |
| AU | Anglogold Ashanti Ltd ADR | 20.99 | 20.14 | 20.25 | 2,898,900 | -0.44 | | 2.13 | |
| AUD | Audacy Inc | 2.330 | 2.150 | 2.270 | 625,600 | 0.020 | | 0.89 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.730 | 9.700 | 9.710 | 222,700 | -0.020 | | 0.21 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 9.928 | 9.910 | 9.910 | 300 | -0.030 | | 0.30 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 0.7750 | 0.7500 | 0.7748 | 13,700 | -0.0052 | | 0.67 | |
| AUY | Yamana Gold | 4.380 | 4.180 | 4.210 | 16,308,400 | -0.150 | | 3.44 | |
| AVA | Avista Corp | 45.13 | 43.51 | 43.76 | 448,600 | -0.31 | | 0.70 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.10 | 10.10 | 10.10 | 500 | 0.00 | | 0.00 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.5298 | 0.4801 | 0.4900 | 294,800 | -0.0300 | | 5.77 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 5.630 | 5.520 | 5.580 | 76,800 | -0.030 | | 0.53 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.830 | 9.810 | 9.810 | 237,200 | -0.010 | | 0.10 | |
| AVB | Avalonbay Communities | 245.9 | 240.6 | 242.0 | 671,800 | -1.4 | | 0.56 | |
| AVD | American Vanguard Corp | 16.11 | 15.52 | 15.72 | 216,000 | -0.01 | | 0.06 | |
| AVK | Advent Claymore Convertible Securities | 16.46 | 15.72 | 15.82 | 155,000 | -0.55 | | 3.36 | |
| AVLR | Avalara Inc | 102.92 | 98.14 | 98.43 | 848,800 | -4.33 | | 4.21 | |
| AVNS | Avanos Medical Inc | 31.90 | 31.32 | 31.44 | 399,000 | 0.11 | | 0.35 | |
| AVNT | Avient Corp | 52.37 | 50.62 | 50.64 | 345,700 | -1.09 | | 2.11 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 113.3 | 110.7 | 110.7 | 8,100 | -2.1 | | 1.89 | |
| AVTR | Avantor Inc | 37.04 | 36.04 | 36.08 | 4,072,500 | -0.85 | | 2.30 | |
| AVY | Avery Dennison Corp | 204.6 | 199.2 | 200.8 | 377,700 | -2.3 | | 1.13 | |
| AVYA | Avaya Holdings Corp | 18.30 | 17.53 | 17.71 | 1,247,700 | -0.43 | | 2.37 | |
| AWF | Alliancebernstein Global High Income | 11.67 | 11.29 | 11.29 | 498,100 | -0.32 | | 2.76 | |
| AWI | Armstrong World Industries Inc | 105.2 | 102.4 | 102.6 | 729,400 | -2.6 | | 2.49 | |
| AWK | American Water Works | 165.3 | 161.2 | 161.4 | 910,200 | -1.3 | | 0.81 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.330 | 6.060 | 6.070 | 780,500 | -0.290 | | 4.56 | |
| AWR | American States Water Company | 92.43 | 90.57 | 91.81 | 212,500 | 0.51 | | 0.56 | |
| AX | Axos Financial Inc | 55.05 | 53.14 | 53.87 | 357,800 | 0.13 | | 0.24 | |
| AXH | Industrial Human Capital Inc | 9.940 | 9.930 | 9.930 | 16,600 | 0.010 | | 0.10 | |
| AXH.U | Industrial Human Capital Inc Units | 10.21 | 10.20 | 10.20 | 1,300 | -0.22 | | 2.08 | |
| AXH.W | Industrial Human Capital Inc WT | 0.3349 | 0.3200 | 0.3200 | 20,100 | 0.0150 | | 4.92 | |
| AXL | American Axle & Manufacturing | 8.545 | 8.040 | 8.040 | 2,345,400 | -0.490 | | 5.74 | |
| AXP | American Express Company | 161.9 | 157.7 | 158.7 | 3,774,600 | -2.2 | | 1.35 | |
| AXR | Amrep Corp | 14.71 | 13.77 | 14.10 | 10,000 | 0.19 | | 1.37 | |
| AXS | Axis Capital Holdings | 56.79 | 55.41 | 55.78 | 614,400 | -0.72 | | 1.27 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.20 | 25.15 | 25.15 | 79,000 | -0.05 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 30.89 | 30.19 | 30.30 | 2,759,700 | -0.19 | | 0.62 | |
| AYI | Acuity Brands Inc | 201.6 | 195.3 | 195.7 | 324,700 | -4.4 | | 2.19 | |
| AYX | Alteryx Inc | 55.91 | 53.05 | 53.09 | 1,015,900 | -2.63 | | 4.72 | |
| AZEK | The Azek Company Cl A | 35.51 | 34.00 | 34.26 | 1,271,200 | -0.70 | | 2.00 | |
| AZO | Autozone | 1,965 | 1,933 | 1,942 | 158,100 | 9 | | 0.49 | |
| AZRE | Azure Power Global Ltd | 15.62 | 14.14 | 14.19 | 437,500 | -1.36 | | 8.75 | |
| AZUL | Azul S.A. ADR | 15.47 | 14.80 | 15.09 | 4,235,300 | 0.15 | | 1.00 | |
| AZZ | Azz Inc | 49.82 | 48.01 | 48.29 | 125,000 | -0.16 | | 0.33 | |