| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 148.1 | 146.4 | 147.7 | 507,917 | 1.1 |  | 0.75 |   |
| AA | Alcoa Corp | 35.96 | 34.86 | 34.92 | 5,843,705 | 1.01 | | 2.98 | |
| AAC | Ares Acquisition Corp Cl A | 9.780 | 9.760 | 9.770 | 9,749 | 0.010 | | 0.10 | |
| AAC.U | Ares Acquisition Corp Units | 10.020 | 9.950 | 10.000 | 5,200 | -0.010 |  | 0.10 | |
| AAC.W | Ares Acquisition Corp WT | 1.260 | 1.200 | 1.230 | 3,859 | 0.030 | | 2.50 | |
| AAI-B | Arlington Asset Investment Corp | 24.85 | 24.85 | 24.85 | 200 | 0.05 | | 0.20 | |
| AAI-C | Arlington Asset Investment Corp | 24.97 | 24.75 | 24.92 | 4,107 | 0.09 | | 0.36 | |
| AAIC | Arlington Asset Investment Corp | 4.010 | 3.950 | 3.970 | 88,408 | 0.020 | | 0.51 | |
| AAN | Aarons Holdings Company | 33.36 | 32.48 | 33.11 | 137,250 | -0.32 | | 0.96 | |
| AAP | Advance Auto Parts Inc | 201.3 | 199.7 | 201.3 | 193,215 | 1.3 | | 0.65 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.09 | 10.05 | 10.08 | 6,000 | -0.03 | | 0.25 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 1.210 | 1.200 | 1.210 | 1,035 | -0.040 | | 3.20 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.730 | 9.690 | 9.690 | 3,634 | 0.000 |  | 0.00 | |
| AAT | American Assets Trust | 37.75 | 37.43 | 37.67 | 27,165 | 0.11 | | 0.29 | |
| AB | Alliancebernstein Holding LP | 45.24 | 44.80 | 44.90 | 78,951 | -0.04 | | 0.09 | |
| ABB | Abb Ltd ADR | 34.08 | 33.80 | 33.85 | 541,582 | 0.01 | | 0.03 | |
| ABBV | Abbvie Inc | 115.0 | 114.1 | 114.2 | 1,339,119 | -0.5 | | 0.46 | |
| ABC | Amerisourcebergen Corp | 116.7 | 115.5 | 116.1 | 193,652 | -0.6 | | 0.51 | |
| ABEV | Ambev S.A. ADR | 3.710 | 3.620 | 3.620 | 12,365,350 | -0.040 | | 1.09 | |
| ABG | Asbury Automotive Group Inc | 162.7 | 159.6 | 162.3 | 47,832 | 0.4 | | 0.27 | |
| ABM | ABM Industries Inc | 45.39 | 44.78 | 45.33 | 61,293 | 0.00 | | 0.00 | |
| ABR | Arbor Realty Trust | 18.42 | 18.08 | 18.37 | 701,030 | 0.23 | | 1.27 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.13 | 25.12 | 25.13 | 900 | 0.01 | | 0.04 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.12 | 25.12 | 25.12 | 694 | 0.01 | | 0.04 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.13 | 25.10 | 25.13 | 8,954 | 0.00 | | 0.00 | |
| ABR-D | Arbor Realty Trust Inc | 25.50 | 25.41 | 25.49 | 72,340 | 0.09 | | 0.35 | |
| ABT | Abbott Laboratories | 111.3 | 110.6 | 111.1 | 1,658,381 | 0.1 | | 0.12 | |
| AC | Associated Capital Group Inc | 38.26 | 37.11 | 38.01 | 11,053 | 0.27 | | 0.72 | |
| ACA | Arcosa Inc | 58.25 | 57.35 | 58.15 | 33,607 | 0.49 | | 0.85 | |
| ACC | American Campus Communities Inc | 48.41 | 48.10 | 48.22 | 413,526 | -0.08 | | 0.17 | |
| ACCO | Acco Brands Corp | 8.570 | 8.480 | 8.510 | 80,807 | 0.020 | | 0.24 | |
| ACEL | Accel Entertainment Inc | 12.65 | 12.43 | 12.53 | 65,058 | 0.02 | | 0.16 | |
| ACH | Aluminum Corp of China Ltd ADR | 14.09 | 13.92 | 13.97 | 67,303 | 0.87 | | 6.64 | |
| ACI | Albertsons Companies Inc Cl A | 20.28 | 19.80 | 19.90 | 450,801 | -0.24 | | 1.19 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.05 | 10.00 | 10.05 | 66,400 | 0.03 | | 0.30 | |
| ACI.T | Atlas Crest Investment Corp II WT | 1.050 | 1.040 | 1.050 | 675 | 0.000 | | 0.00 | |
| ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.44 | 10.42 | 10.42 | 400 | -0.02 | | 0.19 | |
| ACI.W | Atlas Crest Investment Corp 1 WT | 1.610 | 1.500 | 1.540 | 10,352 | 0.020 | | 1.32 | |
| ACIC | Atlas Crest Investment Corp Cl A | 9.940 | 9.910 | 9.920 | 844,912 | 0.000 | | 0.00 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.750 | 9.750 | 9.750 | 51,658 | -0.040 | | 0.41 | |
| ACM | Aecom Technology Corp | 62.14 | 61.38 | 62.04 | 188,249 | 0.55 | | 0.89 | |
| ACN | Accenture Plc | 288.4 | 286.2 | 286.8 | 958,417 | 1.1 | | 0.40 | |
| ACN.U | Ascendant Digital Acquisition Corp | 10.97 | 10.97 | 10.97 | 100 | 0.28 | | 2.62 | |
| ACN.W | Ascendant Digital Acquisition WT | 1.500 | 1.480 | 1.500 | 35,280 | 0.060 | | 4.17 | |
| ACND | Ascendant Digital Acquisition Corp Cl A | 9.980 | 9.950 | 9.959 | 111,781 | 0.009 | | 0.09 | |
| ACP | Avenue Income Credit Strategies | 11.35 | 11.27 | 11.34 | 113,426 | -0.02 | | 0.18 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 26.52 | 26.40 | 26.47 | 9,100 | 0.08 | | 0.30 | |
| ACP.P | Aberdeen Income Credit Strategs WI | 0.2349 | 0.2075 | 0.2210 | 359,200 | -0.0140 | | 5.96 | |
| ACR | Acres Commercial Realty Corp | 17.62 | 17.17 | 17.45 | 9,567 | 0.06 | | 0.35 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.61 | 25.60 | 25.61 | 1,971 | 0.01 | | 0.04 | |
| ACR-D | Acres Commercial Realty Corp | 25.35 | 25.19 | 25.21 | 1,478 | -0.07 | | 0.28 | |
| ACRE | Ares Commercial Real Estate Cor | 15.13 | 14.86 | 15.10 | 428,566 | 0.13 | | 0.87 | |
| ACV | Allianzgi Diversified Income & | 34.23 | 33.92 | 34.18 | 25,495 | 0.30 | | 0.89 | |
| ADC | Agree Realty Corp | 70.53 | 70.09 | 70.39 | 138,785 | 0.09 | | 0.13 | |
| ADCT | Adc Therapeutics Sa | 25.01 | 23.95 | 24.30 | 157,787 | -0.65 | | 2.61 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.980 | 9.940 | 9.980 | 17,604 | 0.010 | | 0.10 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.6500 | 0.5700 | 0.6100 | 11,372 | -0.0200 | | 3.17 | |
| ADEX | Adit Edtech Acquisition Corp | 9.690 | 9.670 | 9.690 | 20,501 | 0.030 | | 0.31 | |
| ADF | Aldel Financial Inc Cl A | 9.740 | 9.730 | 9.740 | 21,700 | -0.060 | | 0.61 | |
| ADF.U | Aldel Financial Inc Units | 10.12 | 10.11 | 10.11 | 700 | 0.00 | | 0.00 | |
| ADF.W | Aldel Financial Inc WT | 0.8300 | 0.8000 | 0.8000 | 2,600 | -0.0800 | | 9.09 | |
| ADM | Archer Daniels Midland | 61.74 | 61.31 | 61.46 | 619,284 | -0.18 | | 0.29 | |
| ADNT | Adient Plc | 45.06 | 44.17 | 44.33 | 256,382 | 0.02 | | 0.05 | |
| ADS | Alliance Data Systems Corp | 107.0 | 104.7 | 105.8 | 213,139 | 0.4 | | 0.39 | |
| ADT | ADT Inc | 11.40 | 10.77 | 10.85 | 2,220,328 | -0.47 | | 4.15 | |
| ADX | Adams Diversified Equity Fund | 19.58 | 19.54 | 19.56 | 55,397 | 0.02 | | 0.10 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.69 | 25.68 | 25.69 | 4,340 | 0.08 | | 0.31 | |
| AEE | Ameren Corp | 82.61 | 81.55 | 81.90 | 606,449 | -0.62 | | 0.75 | |
| AEFC | Aegon Funding Company Llc 5.10% | 27.15 | 26.97 | 27.03 | 16,145 | -0.18 | | 0.66 | |
| AEG | Aegon N.V. ADR | 4.180 | 4.130 | 4.130 | 519,267 | -0.040 | | 0.96 | |
| AEL | American Equity Investment Life | 32.82 | 32.27 | 32.49 | 217,321 | 0.20 | | 0.62 | |
| AEL-A | American Equity Investment Life Holding | 27.93 | 27.80 | 27.84 | 9,682 | -0.06 | | 0.22 | |
| AEL-B | American Equity Investment Life Holding | 28.01 | 27.86 | 27.95 | 12,141 | -0.03 | | 0.11 | |
| AEM | Agnico-Eagle Mines Ltd | 64.09 | 63.13 | 63.39 | 489,116 | 0.04 | | 0.06 | |
| AENZ | Aenza S.A.A. ADR | 1.530 | 1.500 | 1.530 | 16,656 | 0.000 | | 0.00 | |
| AEO | American Eagle Outfitters | 36.81 | 35.76 | 36.48 | 3,184,901 | 0.57 | | 1.59 | |
| AER | Aercap Holdings N.V. | 55.80 | 54.64 | 54.72 | 235,395 | -0.35 | | 0.64 | |
| AES | The Aes Corp | 26.06 | 25.64 | 25.83 | 1,181,682 | 0.09 | | 0.35 | |
| AESC | Aes Corp | 106.7 | 106.0 | 106.0 | 1,314 | -0.1 | | 0.09 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 3.740 | 3.150 | 3.230 | 22,421 | -0.020 | | 0.62 | |
| AEVA | Aeva Technologies Inc | 10.92 | 10.50 | 10.64 | 545,715 | 0.09 | | 0.85 | |
| AFB | Alliance National Municipal | 15.15 | 15.12 | 15.15 | 29,048 | 0.05 | | 0.33 | |
| AFG | American Financial Group | 124.6 | 123.5 | 124.5 | 83,842 | 0.5 | | 0.44 | |
| AFGB | American Financial Group Inc 5.875% | 28.85 | 28.64 | 28.80 | 5,680 | -0.11 | | 0.38 | |
| AFGC | American Financial Group Inc 5.125% | 27.38 | 27.34 | 27.34 | 2,556 | -0.05 | | 0.18 | |
| AFGD | American Financial Group Inc 5.625% | 28.43 | 28.33 | 28.39 | 7,631 | -0.04 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 27.67 | 27.56 | 27.67 | 4,800 | 0.09 | | 0.33 | |
| AFI | Armstrong Flooring Inc | 6.350 | 6.090 | 6.200 | 99,350 | 0.000 | | 0.00 | |
| AFL | Aflac Inc | 53.01 | 52.71 | 52.95 | 859,687 | 0.12 | | 0.23 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.44 | 15.38 | 15.41 | 34,147 | 0.00 | | 0.00 | |
| AG | First Majestic Silver | 16.29 | 15.88 | 15.94 | 1,742,277 | 0.14 | | 0.89 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.08 | 10.06 | 10.06 | 910 | -0.01 | | 0.10 | |
| AGA.W | African Gold Acquisition Corp WT | 0.5800 | 0.5600 | 0.5800 | 17,143 | 0.0100 | | 1.75 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.680 | 9.650 | 9.650 | 421,383 | 0.000 | | 0.00 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 10.27 | 10.20 | 10.21 | 16,792 | 0.02 | | 0.20 | |
| AGCO | Agco Corp | 127.3 | 124.6 | 126.5 | 161,908 | 1.2 | | 0.93 | |
| AGD | Alpine Global Dynamic Dividend Fund | 12.10 | 11.92 | 11.93 | 22,422 | -0.02 | | 0.17 | |
| AGI | Alamos Gold Inc | 8.110 | 7.910 | 7.910 | 908,281 | -0.060 | | 0.75 | |
| AGL | Agilon Health Inc | 42.55 | 41.45 | 42.11 | 310,384 | 0.13 | | 0.31 | |
| AGM | Federal Agricultural Mortgage Corp | 102.0 | 100.8 | 101.5 | 12,726 | 0.1 | | 0.09 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.81 | 27.74 | 27.74 | 3,597 | -0.01 | | 0.04 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.96 | 26.96 | 26.96 | 602 | -0.02 | | 0.07 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.37 | 27.23 | 27.37 | 903 | 0.02 | | 0.07 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.54 | 26.52 | 26.52 | 3,748 | -0.07 | | 0.26 | |
| AGM-G | Federal Agricultural Mortgage Corp | 26.04 | 25.92 | 25.99 | 28,032 | 0.07 | | 0.27 | |
| AGM.A | Federal Agricultural Mortgage Corp | 90.50 | 90.50 | 90.50 | 134 | -2.56 | | 2.75 | |
| AGO | Assured Guaranty Ltd | 46.79 | 46.01 | 46.74 | 103,587 | 0.64 | | 1.39 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 25.29 | 25.21 | 25.27 | 27,149 | -0.02 | | 0.08 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 25.77 | 25.60 | 25.70 | 11,620 | -0.03 | | 0.12 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 26.00 | 25.94 | 26.00 | 2,470 | 0.05 | | 0.19 | |
| AGR | Avangrid Inc | 52.33 | 51.08 | 51.62 | 160,198 | -0.41 | | 0.79 | |
| AGRO | Adecoagro S.A. | 11.39 | 11.10 | 11.19 | 247,152 | 0.11 | | 0.99 | |
| AGS | Playags Inc | 10.61 | 10.11 | 10.11 | 84,808 | -0.22 | | 2.13 | |
| AGTI | Agiliti Inc | 25.44 | 24.66 | 24.71 | 338,398 | -0.40 | | 1.59 | |
| AGX | Argan Inc | 47.06 | 46.05 | 46.98 | 23,651 | 0.74 | | 1.60 | |
| AHC | A.H. Belo Corp | 7.450 | 7.320 | 7.360 | 24,041 | -0.020 | | 0.27 | |
| AHH | Armada Hoffler Properties Inc | 14.06 | 13.92 | 13.97 | 167,031 | -0.02 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.75 | 27.43 | 27.75 | 5,366 | 0.49 | | 1.80 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.63 | 27.48 | 27.50 | 3,368 | 0.02 | | 0.07 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.84 | 26.82 | 26.82 | 2,618 | -0.02 | | 0.07 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.70 | 26.47 | 26.61 | 7,217 | -0.04 | | 0.15 | |
| AHT | Ashford Hospitality Trust Inc | 4.900 | 4.580 | 4.600 | 15,367,333 | -0.080 | | 1.71 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 26.85 | 26.83 | 26.85 | 755 | 0.14 | | 0.52 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 26.55 | 25.92 | 26.20 | 808 | 0.08 | | 0.31 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 26.45 | 25.76 | 26.20 | 2,574 | 0.07 | | 0.27 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 26.60 | 25.94 | 26.20 | 6,356 | 0.05 | | 0.19 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 26.43 | 25.98 | 26.43 | 3,225 | 0.30 | | 1.15 | |
| AI | C3.Ai Inc Cl A | 61.48 | 59.80 | 60.38 | 1,369,431 | -0.10 | | 0.17 | |
| AIC | Arlington Asset Investment Cor | 25.45 | 25.39 | 25.39 | 2,800 | 0.00 | | 0.00 | |
| AIF | Apollo Tactical Income Fund Inc | 15.24 | 15.20 | 15.20 | 29,257 | -0.02 | | 0.13 | |
| AIG | American International Group | 47.82 | 47.44 | 47.70 | 705,551 | 0.15 | | 0.32 | |
| AIG-A | American International Group Inc | 28.41 | 28.36 | 28.40 | 6,804 | 0.05 | | 0.18 | |
| AIN | Albany International Corp | 90.91 | 89.30 | 90.38 | 16,165 | 0.28 | | 0.31 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 27.85 | 27.56 | 27.72 | 25,366 | 0.12 | | 0.43 | |
| AIR | AAR Corp | 40.23 | 39.58 | 39.77 | 84,022 | -0.48 | | 1.19 | |
| AIRC | Apartment Income REIT Corp | 48.53 | 47.89 | 48.27 | 435,805 | -0.12 | | 0.25 | |
| AIT | Applied Industrial Technologies | 88.28 | 86.14 | 88.14 | 24,048 | 1.21 | | 1.39 | |
| AIV | Apartment Investment and Management | 7.490 | 7.380 | 7.420 | 523,422 | 0.020 | | 0.27 | |
| AIW | Arlington Asset Investment Corp | 25.42 | 25.42 | 25.42 | 127 | -0.08 | | 0.31 | |
| AIZ | Assurant Inc | 155.6 | 154.4 | 155.5 | 66,535 | 0.6 | | 0.41 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 27.33 | 27.05 | 27.18 | 7,136 | -0.05 | | 0.18 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.42 | 10.36 | 10.42 | 970 | -0.06 | | 0.57 | |
| AJA.W | Ajax I WT [Ajax/W] | 1.860 | 1.770 | 1.860 | 3,204 | 0.010 | | 0.54 | |
| AJAX | Ajax I Cl A | 10.000 | 9.950 | 9.960 | 28,200 | -0.010 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 140.7 | 139.5 | 140.4 | 210,232 | 0.1 | | 0.10 | |
| AJRD | Aerojet Rocketdyne Holdings | 48.42 | 48.11 | 48.36 | 67,989 | 0.05 | | 0.10 | |
| AJX | Great Ajax Corp | 12.95 | 12.76 | 12.84 | 19,761 | 0.04 | | 0.31 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.33 | 26.33 | 26.33 | 421 | 0.03 | | 0.11 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.17 | 12.00 | 12.00 | 200 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 14.13 | 13.75 | 13.85 | 6,769 | 0.07 | | 0.51 | |
| AKR | Acadia Realty Trust | 21.68 | 21.37 | 21.61 | 86,902 | 0.15 | | 0.70 | |
| AL | Air Lease Corp Cl A | 44.13 | 43.52 | 43.76 | 106,368 | 0.18 | | 0.41 | |
| AL-A | Air Lease Corp [Al/Pa] | 28.03 | 27.81 | 27.98 | 3,649 | 0.00 | | 0.00 | |
| ALB | Albemarle Corp | 165.9 | 162.7 | 165.2 | 308,883 | 3.7 | | 2.27 | |
| ALC | Alcon Inc | 70.53 | 70.07 | 70.24 | 407,440 | -0.58 | | 0.82 | |
| ALE | Allete Inc | 68.12 | 67.59 | 68.00 | 43,736 | -0.18 | | 0.26 | |
| ALEX | Alexander and Baldwin Inc | 19.05 | 18.81 | 19.01 | 45,715 | 0.03 | | 0.16 | |
| ALG | Alamo Group | 152.2 | 150.1 | 150.6 | 12,185 | -0.1 | | 0.07 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 22.30 | 22.19 | 22.20 | 10,997 | -0.02 | | 0.09 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 23.75 | 23.50 | 23.69 | 12,903 | 0.14 | | 0.59 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 23.74 | 23.72 | 23.74 | 2,687 | 0.02 | | 0.08 | |
| ALK | Alaska Air Group | 64.49 | 63.77 | 63.82 | 571,747 | -0.39 | | 0.61 | |
| ALL | Allstate Corp | 128.7 | 127.9 | 128.4 | 260,824 | -0.1 | | 0.08 | |
| ALL-B | Allstate Corp [All/Pb] | 27.00 | 26.93 | 26.94 | 2,644 | -0.02 | | 0.07 | |
| ALL-G | Allstate Corp [All/Pg] | 27.82 | 27.68 | 27.82 | 7,114 | 0.04 | | 0.14 | |
| ALL-H | Allstate Corp [All/Ph] | 28.15 | 28.07 | 28.10 | 47,220 | -0.03 | | 0.11 | |
| ALL-I | Allstate Corp [All/Pi] | 27.83 | 27.66 | 27.78 | 8,036 | 0.00 | | 0.00 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.63 | 25.48 | 25.59 | 10,557 | 0.11 | | 0.43 | |
| ALLE | Allegion Plc | 139.2 | 137.7 | 139.2 | 191,400 | 0.5 | | 0.37 | |
| ALLY | Ally Financial | 50.29 | 49.40 | 50.04 | 1,169,187 | 0.69 | | 1.40 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.78 | 26.72 | 26.72 | 5,876 | -0.08 | | 0.30 | |
| ALSN | Allison Transmission Holdings | 39.64 | 38.89 | 39.57 | 238,559 | 0.45 | | 1.15 | |
| ALT-A | Alta Equipment Group Inc | 27.82 | 27.62 | 27.67 | 804 | -0.03 | | 0.11 | |
| ALTG | Alta Equipment Group Inc | 13.37 | 13.00 | 13.36 | 19,572 | 0.21 | | 1.60 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.16 | 10.94 | 11.14 | 1,700 | 0.03 | | 0.27 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 2.270 | 2.190 | 2.240 | 23,586 | -0.010 | | 0.44 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 10.06 | 10.04 | 10.05 | 1,968,076 | 0.00 | | 0.00 | |
| ALV | Autoliv Inc | 99.86 | 99.14 | 99.44 | 112,089 | 0.20 | | 0.20 | |
| ALX | Alexander's Inc | 275.8 | 272.2 | 275.8 | 4,469 | 1.0 | | 0.37 | |
| AM | Antero Midstream Corp | 10.39 | 10.21 | 10.22 | 834,132 | 0.05 | | 0.49 | |
| AMAM | Ambrx Biopharma Inc ADR | 16.10 | 15.50 | 15.96 | 30,216 | 0.01 | | 0.06 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 3.890 | 3.880 | 3.890 | 501 | -0.170 | | 4.19 | |
| AMBC | Ambac Financial Group | 16.24 | 15.93 | 16.07 | 82,283 | 0.11 | | 0.69 | |
| AMC | AMC Entertainment Holdings Inc | 61.10 | 56.80 | 59.78 | 80,459,844 | 1.51 | | 2.59 | |
| AMCR | Amcor Plc | 11.64 | 11.50 | 11.52 | 1,816,753 | -0.01 | | 0.09 | |
| AME | Amtek Inc | 134.2 | 132.9 | 133.7 | 206,209 | 0.1 | | 0.05 | |
| AMG | Affiliated Managers Group | 153.7 | 152.0 | 152.8 | 67,893 | 0.7 | | 0.47 | |
| AMH | American Homes 4 Rent | 39.26 | 38.85 | 39.26 | 314,287 | 0.32 | | 0.82 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.29 | 25.28 | 25.29 | 8,200 | 0.00 | | 0.00 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.01 | 25.00 | 25.01 | 898 | 0.01 | | 0.04 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.32 | 26.21 | 26.32 | 6,600 | 0.09 | | 0.34 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.60 | 26.44 | 26.45 | 2,686 | 0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.70 | 27.61 | 27.70 | 13,730 | 0.00 | | 0.00 | |
| AMK | Assetmark Financial Holdings Inc | 26.74 | 26.35 | 26.52 | 10,749 | 0.04 | | 0.15 | |
| AMN | Amn Healthcare Services Inc | 96.04 | 94.46 | 95.31 | 82,114 | -0.25 | | 0.26 | |
| AMOV | America Movil A ADR | 15.31 | 15.21 | 15.25 | 987 | -0.05 | | 0.33 | |
| AMP | Ameriprise Financial Services | 243.5 | 241.3 | 242.5 | 159,127 | -0.5 | | 0.19 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.940 | 9.910 | 9.910 | 3,201 | -0.090 | | 0.90 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 1.090 | 1.090 | 1.090 | 300 | -0.023 | | 2.04 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.780 | 9.720 | 9.720 | 2,269 | -0.020 | | 0.21 | |
| AMPY | Amplify Energy Corp | 4.390 | 4.210 | 4.260 | 366,114 | 0.040 | | 0.95 | |
| AMR | Alpha Metallurgical Resources Inc | 24.61 | 22.25 | 24.13 | 100,847 | 1.92 | | 8.64 | |
| AMRC | Ameresco Inc | 63.40 | 61.44 | 61.80 | 122,871 | -1.23 | | 1.95 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.290 | 5.180 | 5.250 | 162,984 | 0.000 | | 0.00 | |
| AMT | American Tower Corp | 266.6 | 264.6 | 265.8 | 297,090 | -0.8 | | 0.29 | |
| AMWL | American Well Corp Cl A | 13.68 | 13.17 | 13.40 | 1,443,318 | -0.16 | | 1.18 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 15.46 | 15.27 | 15.35 | 302,456 | 0.01 | | 0.07 | |
| AN | Autonation Inc | 92.54 | 90.97 | 91.90 | 285,109 | -0.09 | | 0.10 | |
| ANA.U | Arctos Northstar Acquisition Corp | 9.950 | 9.910 | 9.950 | 1,000 | -0.030 | | 0.30 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.9200 | 0.9200 | 0.9200 | 1,200 | 0.0000 | | 0.00 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.780 | 9.780 | 9.780 | 296 | 0.040 | | 0.41 | |
| ANET | Arista Networks Inc | 365.7 | 360.8 | 364.8 | 310,117 | 0.4 | | 0.12 | |
| ANF | Abercrombie & Fitch Company | 43.29 | 42.37 | 43.22 | 371,646 | 0.58 | | 1.36 | |
| ANTM | Anthem Inc | 378.1 | 376.2 | 377.8 | 357,352 | -1.2 | | 0.31 | |
| AOD | Alpine Total Dynamic Dividend | 10.14 | 10.08 | 10.09 | 122,457 | 0.00 | | 0.00 | |
| AOMR | Angel Oak Mortgage Inc | 18.15 | 18.00 | 18.11 | 195,193 | 0.09 | | 0.50 | |
| AON | AON Plc | 235.2 | 233.1 | 234.6 | 446,316 | 1.0 | | 0.42 | |
| AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 10.52 | 10.48 | 10.52 | 956 | 0.00 | | 0.00 | |
| AON.W | One Corp WT [Aone/W] | 2.050 | 2.000 | 2.020 | 4,571 | -0.040 | | 1.94 | |
| AONE | One Cl A | 10.060 | 9.990 | 10.000 | 56,806 | -0.050 | | 0.50 | |
| AOS | Smith A.O. Corp | 68.68 | 67.75 | 68.63 | 281,020 | 0.71 | | 1.05 | |
| AP | Ampco-Pittsburgh Corp | 6.150 | 5.910 | 6.110 | 23,264 | 0.140 | | 2.35 | |
| APAM | Artisan Partners Asset Mgmt | 50.63 | 49.88 | 50.38 | 151,434 | 0.50 | | 1.00 | |
| APD | Air Products and Chemicals | 298.2 | 292.4 | 292.4 | 338,628 | -5.6 | | 1.89 | |
| APG | Api Group Corp | 21.67 | 21.18 | 21.42 | 227,577 | -0.12 | | 0.56 | |
| APG.U | Apollo Strategic Growth Capital II | 10.04 | 9.98 | 10.02 | 77,200 | -0.07 | | 0.69 | |
| APG.W | Apollo Strategic Growth Capital II WT | 1.200 | 1.150 | 1.190 | 11,500 | -0.010 | | 0.83 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.820 | 9.750 | 9.780 | 80,600 | -0.040 | | 0.41 | |
| APH | Amphenol Corp | 67.98 | 67.26 | 67.85 | 581,837 | 0.32 | | 0.47 | |
| APLE | Apple Hospitality REIT Inc | 15.96 | 15.81 | 15.83 | 416,106 | 0.04 | | 0.25 | |
| APO | Apollo Global Management Llc C | 58.50 | 58.18 | 58.44 | 678,191 | 0.19 | | 0.33 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.46 | 26.27 | 26.39 | 2,659 | 0.13 | | 0.50 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.20 | 27.16 | 27.19 | 1,206 | -0.01 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 4.450 | 4.190 | 4.410 | 889,109 | 0.190 | | 4.50 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.22 | 10.15 | 10.15 | 5,500 | -0.13 | | 1.22 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.190 | 1.150 | 1.150 | 14,957 | -0.040 | | 3.36 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.810 | 9.760 | 9.770 | 34,137 | -0.020 | | 0.20 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 172.6 | 172.4 | 172.6 | 1,340 | 1.8 | | 1.05 | |
| APTS | Preferred Apartment Communities | 10.36 | 10.24 | 10.24 | 118,591 | -0.11 | | 1.06 | |
| APTV | Aptiv Plc | 153.1 | 151.3 | 152.6 | 253,227 | 0.9 | | 0.62 | |
| AQN | Algonquin Pwr & Util | 15.35 | 15.16 | 15.21 | 837,836 | -0.11 | | 0.72 | |
| AQNA | Algonquin Power & Utilities Corp | 28.31 | 28.14 | 28.20 | 5,888 | -0.07 | | 0.25 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 28.21 | 28.03 | 28.03 | 7,793 | -0.12 | | 0.43 | |
| AQUA | Evoqua Water Technologies Corp | 33.43 | 32.69 | 32.97 | 252,118 | 0.28 | | 0.86 | |
| AR | Antero Resources Corp | 14.58 | 13.93 | 14.34 | 2,359,844 | 0.54 | | 3.91 | |
| ARC | American Reprographics Company | 2.200 | 2.140 | 2.140 | 39,029 | -0.050 | | 2.27 | |
| ARCH | Arch Resources Inc | 58.03 | 56.13 | 56.65 | 96,782 | 0.42 | | 0.75 | |
| ARCO | Arcos Dorados Holdings Inc | 6.340 | 6.210 | 6.310 | 153,984 | 0.090 | | 1.45 | |
| ARD | Ardagh Group S.A. | 24.74 | 24.00 | 24.65 | 37,024 | 0.65 | | 2.71 | |
| ARDC | Ares Dynamic Credit Allocation | 16.17 | 16.13 | 16.15 | 15,709 | 0.06 | | 0.37 | |
| ARE | Alexandria Real Estate Equities | 184.4 | 183.0 | 183.8 | 194,835 | 0.4 | | 0.20 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.01 | 25.00 | 25.01 | 28,491 | 0.01 | | 0.04 | |
| ARES | Ares Management LP | 59.14 | 58.66 | 58.88 | 143,738 | 0.04 | | 0.07 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.71 | 27.59 | 27.71 | 4,880 | 0.17 | | 0.62 | |
| ARGD | Argo Grp Itl Snr NTS | 25.77 | 25.70 | 25.76 | 3,224 | 0.02 | | 0.08 | |
| ARGO | Argo Group Intl Hlds | 53.44 | 52.93 | 53.38 | 19,174 | 0.22 | | 0.41 | |
| ARI | Apollo Commercial Real Estate | 16.58 | 16.35 | 16.46 | 277,519 | 0.06 | | 0.37 | |
| ARL | American Realty Investors | 10.79 | 10.69 | 10.76 | 852 | 0.01 | | 0.09 | |
| ARLO | Arlo Technologies Inc | 7.320 | 7.140 | 7.260 | 240,853 | 0.060 | | 0.83 | |
| ARMK | Aramark Holdings Corp | 37.94 | 37.56 | 37.68 | 519,869 | -0.05 | | 0.13 | |
| ARNC | Arconic Corp | 36.24 | 35.38 | 35.38 | 416,570 | 0.13 | | 0.37 | |
| AROC | Archrock Inc | 9.130 | 8.920 | 8.920 | 224,287 | 0.050 | | 0.56 | |
| ARR | Armour Residential R | 11.57 | 11.44 | 11.52 | 381,443 | 0.08 | | 0.70 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 25.74 | 25.63 | 25.74 | 6,515 | 0.05 | | 0.19 | |
| ARW | Arrow Electronics | 112.5 | 111.3 | 112.3 | 147,319 | 0.5 | | 0.47 | |
| ASA | ASA Gold and Precious Metals | 22.40 | 22.16 | 22.27 | 34,398 | 0.16 | | 0.72 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.20 | 10.15 | 10.19 | 3,300 | 0.04 | | 0.39 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.9499 | 0.8000 | 0.9399 | 330,100 | 0.0799 | | 9.29 | |
| ASAI | Sendas Distribuidora S.A. ADR [Asai/I] | 17.32 | 17.09 | 17.16 | 98,370 | -0.08 | | 0.46 | |
| ASAN | Asana Inc Cl A | 60.95 | 55.58 | 58.37 | 2,273,021 | 2.36 | | 4.21 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.740 | 9.730 | 9.730 | 2,252 | 0.000 | | 0.00 | |
| ASB | Associated Banc-Corp | 21.43 | 21.22 | 21.28 | 458,751 | 0.10 | | 0.47 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 24.99 | 24.99 | 24.99 | 200 | 0.00 | | 0.00 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.72 | 25.54 | 25.72 | 1,860 | 0.19 | | 0.74 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 28.09 | 28.01 | 28.09 | 1,547 | 0.05 | | 0.18 | |
| ASB-F | Associated Banc-Corp | 28.90 | 28.68 | 28.78 | 3,813 | -0.07 | | 0.24 | |
| ASC | Ardmore Shipping Corp | 4.290 | 4.200 | 4.210 | 206,941 | 0.030 | | 0.72 | |
| ASG | Liberty All-Star Growth Fund | 8.770 | 8.560 | 8.590 | 147,854 | -0.180 | | 2.05 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.85 | 20.75 | 20.77 | 8,326 | -0.17 | | 0.81 | |
| ASGN | On Assignment | 97.74 | 96.40 | 96.57 | 52,303 | -0.83 | | 0.85 | |
| ASH | Ashland Global Holdings Inc | 88.86 | 88.32 | 88.42 | 44,811 | -0.05 | | 0.06 | |
| ASIX | Advansix Inc | 29.80 | 29.05 | 29.33 | 73,838 | -0.24 | | 0.81 | |
| ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.54 | 10.46 | 10.54 | 4,000 | 0.00 | | 0.00 | |
| ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.780 | 1.690 | 1.760 | 36,194 | 0.060 | | 3.53 | |
| ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.030 | 9.970 | 9.980 | 53,048 | -0.020 | | 0.20 | |
| ASPN | Aspen Aerogels Inc | 24.86 | 24.01 | 24.63 | 44,402 | 0.28 | | 1.15 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 182.6 | 179.6 | 182.6 | 30,508 | 4.7 | | 2.61 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 8.400 | 8.320 | 8.330 | 433,847 | 0.150 | | 1.83 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.850 | 9.820 | 9.830 | 142,620 | 0.010 | | 0.10 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 10.15 | 10.14 | 10.15 | 30,643 | 0.00 | | 0.00 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 1.320 | 1.180 | 1.290 | 112,125 | 0.030 | | 2.38 | |
| ATA | Americas Technology Acquisition Corp | 9.990 | 9.970 | 9.990 | 645 | 0.010 | | 0.10 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.05 | 10.04 | 10.04 | 9,544 | 0.00 | | 0.00 | |
| ATA.U | Americas Technology Acquisition Corp | 10.23 | 10.21 | 10.22 | 6,000 | 0.00 | | 0.00 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 1.100 | 1.080 | 1.080 | 1,300 | -0.040 | | 3.57 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.6899 | 0.5808 | 0.5901 | 4,300 | -0.0698 | | 10.58 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.900 | 9.900 | 9.900 | 30,200 | 0.000 | | 0.00 | |
| ATC | Atotech Limited | 26.15 | 25.19 | 25.95 | 249,132 | 0.32 | | 1.25 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.72 | 25.63 | 25.72 | 5,297 | 0.12 | | 0.47 | |
| ATC-E | Atlas Corp [Atlo/Pe] | 25.33 | 25.31 | 25.31 | 43,570 | -0.01 | | 0.04 | |
| ATC-G | Atlas Corp [Atlo/Pg] | 25.33 | 25.31 | 25.31 | 46,131 | -0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.70 | 25.63 | 25.70 | 3,368 | 0.05 | | 0.19 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 27.38 | 26.80 | 27.21 | 42,080 | 0.21 | | 0.77 | |
| ATCO | Atlas Corp | 13.76 | 13.47 | 13.58 | 252,129 | -0.02 | | 0.15 | |
| ATEN | A10 Networks Inc | 11.14 | 10.70 | 10.88 | 469,161 | 0.54 | | 5.22 | |
| ATGE | Adtalem Global Education Inc | 36.34 | 35.76 | 35.85 | 175,582 | -0.10 | | 0.28 | |
| ATH | Athene Holding Ltd | 63.66 | 63.12 | 63.63 | 379,587 | 0.26 | | 0.41 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 29.40 | 29.30 | 29.32 | 7,652 | 0.07 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 27.19 | 27.03 | 27.15 | 1,691 | 0.07 | | 0.26 | |
| ATH-C | Athene Hldg Ltd | 28.27 | 28.09 | 28.12 | 48,985 | -0.04 | | 0.14 | |
| ATH-D | Athene Holding Ltd | 25.50 | 25.43 | 25.50 | 29,928 | 0.05 | | 0.20 | |
| ATH.U | Athena Technology Acquisition Corp | 10.100 | 9.960 | 9.990 | 16,900 | 0.010 | | 0.10 | |
| ATH.W | Athena Technology Acquisition Corp WT | 0.8300 | 0.8300 | 0.8300 | 100 | -0.0700 | | 7.78 | |
| ATHM | Autohome Inc ADR | 63.90 | 62.82 | 63.02 | 292,311 | 0.02 | | 0.03 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 9.690 | 9.680 | 9.690 | 1,506 | 0.020 | | 0.21 | |
| ATI | Allegheny Technologies Inc | 22.20 | 21.77 | 21.89 | 375,988 | 0.29 | | 1.34 | |
| ATI.W | Ati Physical Therapy Inc WT | 2.250 | 2.130 | 2.220 | 14,082 | 0.120 | | 5.71 | |
| ATIP | Ati Physical Therapy Inc | 9.600 | 9.220 | 9.450 | 371,848 | 0.190 | | 2.05 | |
| ATKR | Atkore Inc | 71.87 | 70.59 | 71.64 | 56,415 | 1.09 | | 1.55 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.07 | 10.03 | 10.07 | 9,732 | 0.04 | | 0.40 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.170 | 1.150 | 1.150 | 1,925 | 0.000 | | 0.00 | |
| ATMR | Altimar Acquisition Corp II Cl A | 9.760 | 9.740 | 9.750 | 5,978 | -0.010 | | 0.10 | |
| ATO | Atmos Energy Corp | 98.41 | 97.24 | 97.74 | 241,893 | -0.67 | | 0.68 | |
| ATR | Aptargroup | 141.7 | 140.1 | 140.8 | 135,009 | -0.9 | | 0.61 | |
| ATTO | Atento S.A. | 24.30 | 23.57 | 24.17 | 11,132 | 0.12 | | 0.50 | |
| ATUS | Altice USA Inc Cl A | 34.08 | 33.46 | 34.00 | 1,107,366 | -0.15 | | 0.44 | |
| AU | Anglogold Ashanti Ltd ADR | 19.19 | 18.90 | 18.91 | 1,254,388 | 0.20 | | 1.07 | |
| AUD | Audacy Inc | 4.490 | 4.360 | 4.390 | 232,909 | 0.000 | | 0.00 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.950 | 9.940 | 9.950 | 18,289 | 0.020 | | 0.20 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 10.39 | 10.35 | 10.35 | 25,500 | -0.02 | | 0.19 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 1.850 | 1.850 | 1.850 | 190 | 0.120 | | 6.94 | |
| AUY | Yamana Gold | 4.500 | 4.390 | 4.400 | 5,102,373 | 0.010 | | 0.23 | |
| AVA | Avista Corp | 44.30 | 43.61 | 44.06 | 99,968 | -0.34 | | 0.77 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.22 | 10.21 | 10.21 | 1,000 | -0.02 | | 0.20 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 1.100 | 1.010 | 1.040 | 25,735 | 0.020 | | 1.96 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 5.840 | 5.660 | 5.720 | 34,666 | 0.090 | | 1.60 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.740 | 9.720 | 9.730 | 48,324 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 212.3 | 210.5 | 211.7 | 120,073 | 0.1 | | 0.03 | |
| AVD | American Vanguard Corp | 17.22 | 16.98 | 17.11 | 31,191 | -0.10 | | 0.58 | |
| AVK | Advent Claymore Convertible Securities | 19.58 | 19.39 | 19.53 | 32,120 | 0.12 | | 0.62 | |
| AVLR | Avalara Inc | 162.2 | 159.2 | 160.6 | 488,881 | 1.3 | | 0.80 | |
| AVNS | Avanos Medical Inc | 39.23 | 38.35 | 38.50 | 87,250 | -0.52 | | 1.33 | |
| AVNT | Avient Corp | 49.52 | 48.80 | 49.37 | 103,068 | 0.64 | | 1.31 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 109.9 | 109.8 | 109.8 | 2,721 | 0.8 | | 0.73 | |
| AVTR | Avantor Inc | 35.62 | 35.23 | 35.40 | 1,520,980 | 0.15 | | 0.43 | |
| AVY | Avery Dennison Corp | 210.6 | 208.7 | 209.7 | 57,665 | -0.4 | | 0.18 | |
| AVYA | Avaya Holdings Corp | 27.48 | 26.91 | 26.94 | 222,926 | -0.41 | | 1.50 | |
| AWF | Alliancebernstein Global High Income | 12.45 | 12.39 | 12.44 | 66,798 | 0.05 | | 0.40 | |
| AWI | Armstrong World Industries Inc | 107.0 | 105.2 | 106.9 | 61,372 | 0.4 | | 0.41 | |
| AWK | American Water Works | 160.0 | 156.0 | 156.9 | 307,297 | -2.8 | | 1.74 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.340 | 6.260 | 6.300 | 122,263 | 0.030 | | 0.48 | |
| AWR | American States Water Company | 81.27 | 79.82 | 80.26 | 64,774 | -1.28 | | 1.57 | |
| AX | Axos Financial Inc | 47.14 | 46.50 | 46.98 | 33,870 | 0.24 | | 0.51 | |
| AXL | American Axle & Manufacturing | 11.05 | 10.80 | 11.00 | 240,181 | 0.21 | | 1.95 | |
| AXP | American Express Company | 166.9 | 164.8 | 166.3 | 1,051,701 | 1.8 | | 1.06 | |
| AXR | Amrep Corp | 13.49 | 12.62 | 13.02 | 27,405 | 0.16 | | 1.24 | |
| AXS | Axis Capital Holdings | 49.17 | 48.78 | 48.94 | 73,144 | -0.08 | | 0.16 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.68 | 25.63 | 25.68 | 11,264 | 0.00 | | 0.00 | |
| AXTA | Axalta Coating Systems Ltd | 31.49 | 31.08 | 31.12 | 865,614 | -0.28 | | 0.89 | |
| AYI | Acuity Brands Inc | 192.0 | 185.7 | 190.2 | 215,832 | 4.2 | | 2.23 | |
| AYX | Alteryx Inc | 88.56 | 87.17 | 88.23 | 279,510 | 0.89 | | 1.02 | |
| AZEK | The Azek Company Cl A | 42.53 | 41.26 | 41.28 | 385,849 | -0.62 | | 1.48 | |
| AZO | Autozone | 1,446 | 1,418 | 1,443 | 56,060 | 8 | | 0.57 | |
| AZRE | Azure Power Global Ltd | 23.13 | 22.47 | 23.08 | 92,639 | 0.47 | | 2.08 | |
| AZUL | Azul S.A. ADR | 29.39 | 28.91 | 29.14 | 471,752 | 0.36 | | 1.25 | |
| AZZ | Azz Inc | 51.92 | 51.13 | 51.90 | 34,108 | 0.88 | | 1.72 | |