Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies125.1121.4121.61,624,200-1.20.97 
AAAlcoa Corp35.7433.5533.669,024,600-1.775.00 
AACAres Acquisition Corp Cl A9.9309.9109.93024,0000.0200.20 
AAC.UAres Acquisition Corp Units9.9509.9409.95030,6000.0000.00 
AAC.WAres Acquisition Corp WT0.15000.08000.115012,9000.00000.00 
AAI-BArlington Asset Investment Corp16.5716.0116.184,400-0.442.64 
AAI-CArlington Asset Investment Corp18.0017.9018.001,8000.160.90 
AAICArlington Asset Investment Corp2.8202.7202.72076,0000.0401.49 
AAINArlington Asset Investment Corp 6.000%23.5422.9023.542,000-0.060.25 
AAM-AApollo Asset Management Inc [Aam/Pa]24.2223.6424.2268,8000.502.11 
AAM-BApollo Asset Management Inc [Aam/Pb]23.9623.4823.7049,100-0.080.34 
AANAarons Holdings Company10.3409.7109.720853,800-0.7907.52 
AAPAdvance Auto Parts Inc159.2154.5156.3574,500-3.32.08 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.8409.8109.8402,1000.0100.10 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.07000.06000.07004,6000.010016.67 
AAQCAccelerate Acquisition Corp Cl A9.8209.8109.8101,2000.0000.00 
AATAmerican Assets Trust26.0025.2625.72453,1000.542.14 
ABAlliancebernstein Holding LP35.8334.9035.06284,100-0.601.68 
ABBAbb Ltd ADR26.3725.6125.662,902,600-0.291.12 
ABBVAbbvie Inc142.3134.1134.215,358,900-8.55.96 
ABCAmerisourcebergen Corp137.5135.1135.31,337,500-0.70.54 
ABEVAmbev S.A. ADR2.8802.8152.83028,473,100-0.0301.05 
ABGAsbury Automotive Group Inc153.7144.1151.1315,4004.12.79 
ABMABM Industries Inc39.2638.1738.23373,100-0.340.88 
ABRArbor Realty Trust11.9311.4911.502,724,400-0.080.69 
ABR-DArbor Realty Trust Inc19.6019.5919.597250.150.77 
ABR-EArbor Realty Trust Inc19.1718.0318.8579,600-0.351.82 
ABR-FArbor Realty Trust Inc21.0820.0520.9173,0000.894.45 
ABTAbbott Laboratories99.5096.6796.766,728,500-1.531.56 
ACAssociated Capital Group Inc38.0736.7636.764,3000.411.13 
ACAArcosa Inc58.5656.4557.18426,5000.530.94 
ACA.UAthena Consumer Acquisition Corp10.1210.1210.123,000-0.020.20 
ACA.WAthena Consumer Acquisition Corp0.06100.06000.060014,1000.008215.83 
ACAQAthena Consumer Acquisition Corp Cl A10.0610.0610.0637,9000.000.00 
ACCOAcco Brands Corp5.0504.9004.900550,200-0.0901.80 
ACD.UAscendant Digital Acquisition III10.1510.1410.155,800-0.010.10 
ACD.WAscendant Digital Acquisition III WT0.05470.05000.0500200-0.030037.50 
ACDIAscendant Digital Acquisition III Cl A10.1410.1410.141000.020.20 
ACELAccel Entertainment Inc8.0107.6907.810216,100-0.0100.13 
ACH.WArcher Aviation Inc WT [Achr.W]0.56000.53000.5300119,4000.00400.76 
ACHRArcher Aviation Inc2.7902.6102.6101,441,400-0.0602.25 
ACIAlbertsons Companies Inc Cl A25.4224.7324.862,668,600-0.431.70 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8409.8409.8401,0000.0000.00 
ACI.TAtlas Crest Investment Corp II WT0.05730.03700.0410356,4000.00092.24 
ACIIAtlas Crest Investment Corp II Cl A9.8529.8409.852941,400-0.0080.08 
ACMAecom Technology Corp70.2567.9068.37819,2000.250.37 
ACNAccenture Plc264.1257.0257.32,924,300-1.00.38 
ACPAbrnd Income Credit Strategies Fund6.6906.4206.490174,500-0.0801.22 
ACP-AAberdeen Income Credit Strategies Fund22.3721.1922.372,5000.371.68 
ACRAcres Commercial Realty Corp8.3308.1508.1505,900-0.2002.40 
ACR-CAcres Commercial Realty Corp Pfd22.2220.2521.9364,7000.552.57 
ACR-DAcres Commercial Realty Corp20.1519.0819.6948,300-0.080.40 
ACR.UAcropolis Infrastructure Acquisition9.7809.7609.7804000.0500.51 
ACR.WAcropolis Infrastructure Acquisition WT0.10040.10000.1001101,000-0.015013.03 
ACREAres Commercial Real Estate Cor10.7110.2510.451,530,5000.222.15 
ACROAcropolis Infrastructure Acquisition9.7059.7059.7057000.0050.05 
ACVAllianzgi Diversified Income &17.8917.4317.5560,000-0.100.57 
ADCAgree Realty Corp67.9866.0267.582,548,5001.842.80 
ADC-AAgree Realty Corp17.3116.8316.99142,0000.000.02 
ADCTAdc Therapeutics Sa5.1604.8204.820176,900-0.0701.43 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.8709.8709.8701,0000.0000.00 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.04500.04500.0450100-0.00143.02 
ADEXAdit Edtech Acquisition Corp9.9009.8909.890137,500-0.0100.10 
ADMArcher Daniels Midland81.8580.2580.452,436,200-0.160.20 
ADNTAdient Plc29.4027.7427.75749,600-1.063.68 
ADTADT Inc7.5807.3707.4902,641,8000.0000.00 
ADXAdams Diversified Equity Fund14.9114.5614.57239,800-0.191.29 
AEEAmeren Corp83.2580.3480.552,197,600-1.942.35 
AEFCAegon Funding Company Llc 5.10%21.0420.5320.87234,200-0.110.52 
AEGAegon N.V. ADR4.0403.9403.9603,071,500-0.0300.75 
AELAmerican Equity Investment Life37.9836.9037.29517,0000.441.19 
AEL-AAmerican Equity Investment Life Holding22.8222.1522.4599,7000.200.90 
AEL-BAmerican Equity Investment Life Holding23.9623.5023.74198,5000.060.25 
AEMAgnico-Eagle Mines Ltd43.2641.4442.233,742,8000.801.93 
AENZAenza S.A.A. ADR0.75000.72030.72042,000-0.02963.95 
AEOAmerican Eagle Outfitters10.2239.6319.7309,408,200-0.3103.09 
AERAercap Holdings N.V.43.6542.3042.33934,900-0.711.65 
AESThe Aes Corp23.0222.5622.608,481,400-0.150.66 
AESCAes Corp88.9087.6788.3780,200-0.300.34 
AEV.WAeva Technologies Inc WT [Aeva/S]0.29000.25500.290020,5000.00000.00 
AEVAAeva Technologies Inc1.9401.8501.8701,834,300-0.0502.60 
AFBAlliance National Municipal10.4310.3310.3668,0000.000.00 
AFGAmerican Financial Group125.3122.7122.9448,200-0.30.27 
AFGBAmerican Financial Group Inc 5.875%24.0023.5623.5626,400-0.361.51 
AFGCAmerican Financial Group Inc 5.125%21.2521.2521.251,3650.231.09 
AFGDAmerican Financial Group Inc 5.625%22.6622.1822.6624,7000.331.48 
AFGEAmerican Financial Group Inc 4.500%19.8719.4919.7934,7000.351.80 
AFLAflac Inc57.4456.0756.202,931,900-0.380.67 
AFTApollo Senior Floating Rate Fund Inc12.5612.4812.5148,9000.000.00 
AFT.UAfternext Healthtech Acquisition9.8009.8009.8003,3490.0000.00 
AFT.WAfternext Healthtech Acquisition WT0.16000.12520.16001,300-0.020511.36 
AFTRAfternext Healthtech Acquisition Corp Cl9.8009.8009.8001330.0300.31 
AGFirst Majestic Silver7.7807.1707.6208,433,3000.3705.10 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.9209.9209.9201,1000.0300.30 
AGA.WAfrican Gold Acquisition Corp WT0.04010.03500.0400226,000-0.010020.00 
AGACAfrican Gold Acquisition Corp Cl A9.9009.9009.900111,4000.0000.00 
AGCBAltimeter Growth Corp 2 Cl A9.9209.9009.9101,4000.0000.00 
AGCOAgco Corp97.7594.3796.17785,000-0.430.45 
AGDAbrdn Global Dynamic Dividend Fund8.5658.4338.45064,600-0.0600.71 
AGIAlamos Gold Inc7.6007.1607.4104,517,2000.1902.63 
AGLAgilon Health Inc24.5223.3523.422,834,900-0.100.43 
AGMFederal Agricultural Mortgage Corp101.0698.5099.1440,7000.780.79 
AGM-CFederal Agricultural Mortgage Corp28.3028.1228.124000.752.74 
AGM-DFederal Agricultural Mortgage Corp22.3322.1922.195,300-0.351.55 
AGM-EFederal Agricultural Mortgage Corp23.4722.6523.301,5000.682.98 
AGM-FFederal Agricultural Mortgage Corp20.5419.8120.4625,7000.010.05 
AGM-GFederal Agricultural Mortgage Corp19.8118.7819.1617,3000.140.74 
AGM.AFederal Agricultural Mortgage Corp95.7591.9995.751,5003.754.08 
AGOAssured Guaranty Ltd49.0848.1348.45377,0000.330.69 
AGRAvangrid Inc42.7441.6041.701,043,900-0.621.47 
AGROAdecoagro S.A.8.3757.6808.2901,445,0000.5707.38 
AGSPlayags Inc5.4305.2005.300278,000-0.0300.56 
AGTIAgiliti Inc15.6114.2914.31185,000-1.197.68 
AGXArgan Inc33.2032.1132.17115,500-0.140.43 
AHHArmada Hoffler Properties Inc10.4510.1910.38712,3000.201.96 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]23.3222.7822.9140,200-0.592.51 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]22.6722.6722.671050.100.44 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.7719.6720.7668,6000.412.01 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.4519.9020.0645,900-0.271.33 
AHTAshford Hospitality Trust Inc7.0806.8006.810487,600-0.1301.87 
AHT-DAshford Hospitality TR Inc [Aht/Pd]22.5021.7322.456,4000.964.47 
AHT-FAshford Hospitality TR Inc [Aht/Pf]15.4115.4115.414910.010.06 
AHT-GAshford Hospitality TR Inc [Aht/Pg]16.0014.9115.202,400-0.553.49 
AHT-HAshford Hospitality TR Inc [Aht/Ph]16.2416.2416.24100-1.186.79 
AHT-IAshford Hospitality TR Inc [Aht/Pi]16.2315.6215.623,400-0.191.17 
AIC3.Ai Inc Cl A12.8912.2212.501,355,6000.161.30 
AICArlington Asset Investment Cor23.4923.4023.499000.341.47 
AIFApollo Tactical Income Fund Inc11.9811.7711.7847,600-0.060.51 
AIGAmerican International Group48.6547.3147.485,209,200-0.180.38 
AIG-AAmerican International Group Inc24.2423.8624.06124,8000.020.08 
AINAlbany International Corp80.3978.4878.83157,900-0.440.56 
AIOVirtus Artificial Intel & Tech Opp15.8215.5315.58166,6000.010.06 
AIRAAR Corp36.6035.4935.82496,9000.050.14 
AIRCApartment Income REIT Corp38.8937.9338.621,231,4000.631.66 
AITApplied Industrial Technologies104.5100.1102.8357,1002.12.11 
AIUMeta Data Ltd ADR1.0500.9401.03014,0000.0000.00 
AIVApartment Investment and Management7.3607.1907.3001,423,4000.1201.67 
AIZAssurant Inc149.3145.0145.3537,000-2.51.68 
AIZNAssurant Inc 5.25% Subordinated Notes21.4021.2921.401,2460.120.56 
AJGArthur J. Gallagher & Company173.0170.0171.21,835,3000.10.05 
AJRDAerojet Rocketdyne Holdings40.5939.4339.99467,6000.270.68 
AJXGreat Ajax Corp7.7407.4607.510130,400-0.0400.53 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.0623.8623.866,400-0.140.58 
AKAA.K.A. Brands Holding Corp1.4701.3701.45097,6000.0302.11 
AKO.AEmbotell Andina Sa Cl A ADR8.7908.7708.7903000.0901.03 
AKO.BEmbotell Andna Sa Cl B ADR10.6510.1210.137,500-0.020.20 
AKRAcadia Realty Trust12.7312.4112.621,063,8000.131.04 
ALAir Lease Corp Cl A31.7430.9931.01627,000-0.451.43 
AL-AAir Lease Corp [Al/Pa]23.5922.3622.37106,300-0.944.03 
ALBAlbemarle Corp270.5261.7264.41,078,000-1.00.38 
ALCAlcon Inc59.2358.1858.181,374,1001.222.14 
ALCCAltc Acquisition Corp Cl A9.7609.7309.7606000.0600.62 
ALEAllete Inc51.7249.8950.05588,500-1.162.27 
ALEXAlexander and Baldwin Inc16.9416.5316.58580,7000.090.55 
ALGAlamo Group125.8122.1122.340,700-1.81.47 
ALITAlight Inc Cl A7.6707.3207.3302,759,100-0.0801.08 
ALKAlaska Air Group39.8038.8339.151,409,4000.010.03 
ALLAllstate Corp127.0124.2124.52,601,400-1.61.27 
ALL-BAllstate Corp [All/Pb]24.1923.9824.101,092,1000.000.00 
ALL-GAllstate Corp [All/Pg]23.5823.3523.40159,200-0.040.17 
ALL-HAllstate Corp [All/Ph]21.2920.9220.99278,500-0.100.47 
ALL-IAllstate Corp [All/Pi]19.8019.4819.5775,200-0.040.20 
ALL.WAllego N V WT [Allg/W]0.45460.39500.454639,700-0.01533.26 
ALLEAllegion Plc91.5088.2989.68837,3000.410.46 
ALLGAllego N.V.4.7004.2504.360530,100-0.1603.54 
ALLYAlly Financial28.7627.7727.835,212,700-0.702.45 
ALP-QAlabama Power Co. [Alp/Pq]25.2424.9925.00105,400-0.010.04 
ALSNAllison Transmission Holdings34.6333.7433.761,030,900-0.471.37 
ALT-AAlta Equipment Group Inc25.9425.4025.651,400-1.355.00 
ALTGAlta Equipment Group Inc11.0610.8011.01166,5000.040.36 
ALVAutoliv Inc68.5166.5766.63675,000-0.520.77 
ALXAlexander's Inc211.0208.3209.013,5000.20.07 
AMAntero Midstream Corp9.2559.0709.1804,064,800-0.0300.33 
AMAMAmbrx Biopharma Inc ADR1.1001.0801.0804,800-0.0201.82 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.47500.46000.4600203,2000.02986.93 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.6202.2202.61031,1000.42019.18 
AMBCAmbac Financial Group12.9612.5112.75540,3000.211.67 
AMBPArdagh Metal Packaging S.A.4.9104.6804.8401,240,3000.1904.09 
AMCAmc Entertainment Holdings Inc7.2806.8206.97016,557,000-0.1301.83 
AMCRAmcor Plc10.9010.7210.739,823,600-0.020.19 
AMEAmetek Inc114.9112.6113.41,970,1000.10.11 
AMGAffiliated Managers Group114.6111.2111.9467,500-1.51.36 
AMHAmerican Homes 4 Rent33.1232.6432.813,075,2000.110.34 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.8522.4922.5079,200-0.251.10 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.9823.4023.9841,6000.451.91 
AMKAssetmark Financial Holdings Inc18.7518.2218.29115,400-0.120.65 
AMNAmn Healthcare Services Inc109.0105.8106.0523,700-0.50.51 
AMOVAmerica Movil A ADR16.7416.3616.374,000-0.623.65 
AMPAmeriprise Financial Services258.5250.9252.0679,100-2.00.78 
AMP.TAltus Power Inc WT [Amps/W]3.1202.9603.0409,2000.0702.36 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8409.8409.8401,2000.0100.10 
AMP.VAmprius Technologies Inc [Ampx.W]0.33000.28000.3200157,6000.00110.34 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.06490.04550.055950,300-0.020326.64 
AMPIAdvanced Merger Partners Inc Cl A9.8509.8409.84058,2000.0100.10 
AMPSAltus Power Inc11.5410.3611.011,646,4000.151.38 
AMPXAmprius Technologies Inc10.2909.1509.224250,700-0.3964.11 
AMPYAmplify Energy Corp6.7406.1806.5701,079,8000.2604.12 
AMRAlpha Metallurgical Resources Inc140.2134.4136.8292,500-0.50.39 
AMRCAmeresco Inc68.6763.3166.48274,2002.674.18 
AMRXAmneal Pharmaceuticals Inc2.1402.0202.020763,200-0.0703.35 
AMTAmerican Tower Corp217.3212.0214.72,501,9001.00.46 
AMTDAmtd Idea Group1.2201.1601.1901,140,1000.0000.00 
AMWLAmerican Well Corp Cl A3.8103.5903.5901,430,600-0.0701.91 
AMXAmerica Movil S.A.B. DE C.V. ADR17.1916.3816.471,420,300-0.523.06 
ANAutonation Inc104.699.4101.91,501,8001.11.09 
ANA.UArctos Northstar Acquisition Corp9.9309.9309.9301,0000.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.05690.05500.05692,000-0.00416.72 
ANACArctos Northstar Acquisition Corp Cl A9.9109.9109.91069,6000.0100.10 
ANETArista Networks Inc116.3112.7112.91,468,900-1.91.62 
ANFAbercrombie & Fitch Company15.9214.4315.551,880,6000.120.78 
ANVSAnnovis Bio Inc14.2813.4913.7041,6000.040.29 
AODAberdeen Total Dynamic Dividend Fund7.2507.1307.140583,500-0.0200.28 
AOMRAngel Oak Mortgage Inc12.2611.7211.9883,300-0.040.33 
AONAON Plc273.0267.8267.9789,700-3.11.14 
AORTArtivion Inc14.6913.8313.84313,000-0.674.62 
AOSSmith A.O. Corp49.3748.1048.581,036,300-0.150.31 
APAmpco-Pittsburgh Corp3.8503.5203.68031,2000.1905.44 
APAMArtisan Partners Asset Mgmt27.5526.4726.93992,700-0.943.37 
APC.UAp Acquisition Corp [Apca.U]10.2110.1310.1915,100-0.010.10 
APC.WAp Acquisition Corp WT [Apca/W]0.11000.08910.08915,600-0.010910.90 
APCAAp Acquisition Corp Cl A10.1710.1610.1714,8000.000.00 
APDAir Products and Chemicals235.7230.5232.71,520,6001.00.42 
APEAmc Entertainment Holdings Prfd2.9602.7002.71010,915,000-0.1906.55 
APGApi Group Corp13.9513.2613.27916,500-0.402.93 
APG.UApollo Strategic Growth Capital II9.9009.8209.9006,9000.0000.00 
APG.WApollo Strategic Growth Capital II WT0.14020.08610.1100128,400-0.030021.43 
APGBApollo Strategic Growth Capital II Cl A9.8709.8709.87095,3000.0000.00 
APHAmphenol Corp68.6866.8766.962,333,000-0.961.41 
APLEApple Hospitality REIT Inc14.4014.0314.062,915,000-0.080.57 
APNApeiron Capital Investment Corp Cl A10.0810.0210.0237,200-0.040.40 
APN.UApeiron Capital Investment Corp Units10.0510.0510.055,0000.010.10 
APN.WApeiron Capital Investment Corp WT0.09350.07000.070096,600-0.048741.03 
APOApollo Asset Management Inc48.1246.4346.503,011,300-1.132.37 
APRNBlue Apron Holdings Inc5.8905.1435.7806,306,0000.2203.96 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A96.9494.1895.2062,100-1.081.12 
APTVAptiv Plc81.6378.0878.212,100,600-2.242.78 
AQNAlgonquin Pwr & Util11.2710.9010.913,686,500-0.151.36 
AQNAAlgonquin Power & Utilities Corp25.1024.2924.29136,600-0.983.88 
AQNBAlgonquin Power & Utilities Corp 6.20%24.4624.1724.21117,400-0.281.14 
AQNUAlgonquin Power & Utilities Corp38.4437.4637.87166,6000.120.32 
AQUAEvoqua Water Technologies Corp34.1833.0733.07542,100-0.882.59 
ARAntero Resources Corp31.0429.7530.536,294,2000.200.66 
ARCAmerican Reprographics Company2.4152.2202.260195,200-0.1104.64 
ARCHArch Resources Inc122.7117.5118.6546,400-3.73.04 
ARCOArcos Dorados Holdings Inc7.3456.9737.2901,067,2000.2303.26 
ARDCAres Dynamic Credit Allocation11.8111.7511.7619,3980.010.09 
AREAlexandria Real Estate Equities141.5138.7140.21,369,3001.81.26 
ARESAres Management LP63.6461.7561.951,419,100-0.500.80 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A21.3220.1921.2032,5000.763.72 
ARGDArgo Grp Itl Snr NTS22.9722.9722.971250.090.39 
ARGOArgo Group Intl Hlds19.8919.2219.26242,200-0.241.23 
ARIApollo Commercial Real Estate8.5658.2558.3002,619,500-0.0600.72 
ARISAris Water Solutions Inc Cl A13.1212.4012.76240,700-0.251.92 
ARLAmerican Realty Investors16.4015.7815.925,0000.362.31 
ARLOArlo Technologies Inc4.8404.6404.640778,100-0.0601.28 
ARMKAramark Holdings Corp31.9530.7231.202,224,700-0.160.51 
ARNCArconic Corp17.4816.8917.04746,900-0.241.39 
AROCArchrock Inc6.6106.3856.4201,301,200-0.0500.77 
ARRArmour Residential R5.0204.8254.8705,541,1000.0601.25 
ARR-CArmour Residential REIT Inc 7% Prf19.7418.8118.8126,300-0.572.94 
ARWArrow Electronics94.7492.1392.19624,900-0.840.90 
ASAASA Gold and Precious Metals12.7612.2012.5348,5000.322.62 
ASA.UAtlantic Avenue Acquisition Corp10.1010.1010.102000.050.50 
ASA.WAtlantic Avenue Acquisition Corp0.08030.07490.08032,8000.010314.71 
ASAISendas Distribuidora S.A. ADR16.5316.1016.13452,100-0.472.83 
ASANAsana Inc Cl A24.2721.8522.234,437,400-0.010.04 
ASAQAtlantic Street Acquisition Corp Cl A10.0310.0210.031,6000.000.00 
ASBAssociated Banc-Corp20.5120.0220.081,320,300-0.010.05 
ASB-EAssociated Banc-Corp [Asb/Pe]24.9124.4924.8919,3000.662.72 
ASB-FAssociated Banc-Corp24.7323.3824.3017,7000.180.75 
ASCArdmore Shipping Corp9.4009.1009.130543,5000.0500.55 
ASGLiberty All-Star Growth Fund5.0784.9204.950139,600-0.0200.40 
ASGIAberdeen Standard Global Infrastructure16.0315.7315.7324,000-0.030.19 
ASGNOn Assignment93.0389.9990.37289,700-0.100.11 
ASHAshland Inc95.8393.4094.97365,0000.991.05 
ASIXAdvansix Inc32.9831.8032.10157,400-0.030.09 
ASPNAspen Aerogels Inc9.7009.2009.220462,300-0.2702.85 
ASRGrupo Aeroportuario Del Sureste ADR201.0196.0196.275,600-3.11.56 
ASXAse Industrial Holding Co. Ltd ADR5.1204.9904.9909,138,700-0.0200.40 
ASZAusterlitz Acquisition Corp II Cl A9.8109.8059.8102,6000.0000.00 
ASZ.UAusterlitz Acquisition Corp II Units9.8209.8109.8104,0000.0000.00 
ASZ.WAusterlitz Acquisition Corp II WT0.13550.09880.100034,300-0.00302.91 
ATAAmericas Technology Acquisition Corp10.4010.4010.408,0000.000.00 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9309.9109.91025,400-0.0300.30 
ATA.UAmericas Technology Acquisition Corp10.4210.4210.42100-0.080.76 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.10990.10000.10994,000-0.00010.09 
ATA.WAmericas Technology Acquisition Corp WT0.03020.03010.03011,000-0.016335.13 
ATAQAltimar Acquisition Corp III Cl A9.9209.9109.920124,1000.0000.00 
ATC-DAtlas Corp [Atlo/Pd]22.1321.5721.5732,900-0.150.69 
ATC-HAtlas Corp [Atlo/Ph]21.7620.9621.7645,5000.904.30 
ATC-IAtlas Corp [Atlo/Pi]22.8922.8022.893,5080.000.00 
ATCOAtlas Corp14.1013.8713.904,508,7000.000.00 
ATE.UAthena Technology Acquisition II9.9009.9009.9002,308-0.0200.20 
ATE.WAthena Technology Acquisition II WT0.12320.12000.12006000.01009.09 
ATEKAthena Technology Acquisition Corp II Cl9.8709.8709.870135,900-0.0100.10 
ATENA10 Networks Inc13.6713.2513.27980,800-0.151.12 
ATGEAdtalem Global Education Inc37.6636.4036.45535,100-0.571.54 
ATH-AAthene Holdings Ltd [Ath/Pa]24.6924.2624.38244,600-0.261.06 
ATH-BAntah Hlds Ltd22.3422.0022.2893,7000.100.45 
ATH-CAthene Hldg Ltd25.3724.7125.22633,0000.341.37 
ATH-DAthene Holding Ltd18.8218.5018.50142,100-0.020.11 
ATHMAutohome Inc ADR29.6828.7128.76357,700-0.451.54 
ATIAti Inc27.6826.4626.611,110,800-0.973.52 
ATI.WAti Physical Therapy Inc WT0.07000.07000.07002000.00000.00 
ATIPAti Physical Therapy Inc1.04501.00001.0000339,000-0.04003.85 
ATKRAtkore Inc80.1576.7977.81446,4001.131.47 
ATOAtmos Energy Corp105.5101.6101.91,019,100-2.82.68 
ATRAptargroup97.7694.8795.03471,400-1.741.80 
ATTOAtento S.A.4.3004.0004.04010,100-0.1804.27 
ATUSAltice USA Inc Cl A5.9005.5805.8306,373,7000.1302.28 
AUAnglogold Ashanti Ltd ADR14.0913.5213.823,284,0000.020.14 
AUDAudacy Inc0.41100.38000.3861496,300-0.00661.68 
AUSAusterlitz Acquisition Corp I Cl A9.8109.8009.81030,2000.0000.00 
AUS.UAusterlitz Acquisition Corp I Units9.8209.8209.820100-0.0100.10 
AUS.WAusterlitz Acquisition Corp I WT0.13000.09000.1000321,200-0.040028.57 
AUYYamana Gold4.6454.4704.53017,762,6000.0100.22 
AVAAvista Corp38.7737.0437.05554,400-1.523.94 
AVA.UAvanti Acquisition Corp [Avan.U]10.00010.00010.0001000.0000.00 
AVA.WAvanti Acquisition Corp [Avan/W]0.02980.02020.023030,800-0.006522.03 
AVALGrupo Aval Acciones Y Valores S ADR2.6182.4302.460100,100-0.1003.91 
AVANAvanti Acquisition Corp Cl A10.0310.0110.02174,6000.000.00 
AVBAvalonbay Communities185.4181.6184.21,123,4002.71.48 
AVDAmerican Vanguard Corp19.0718.4918.70324,9000.070.38 
AVKAdvent Claymore Convertible Securities10.8210.5610.63154,800-0.070.65 
AVLRAvalara Inc92.4691.7891.803,149,8000.070.08 
AVNSAvanos Medical Inc22.6321.7521.78253,700-0.401.80 
AVNTAvient Corp31.2430.2030.30876,500-0.321.05 
AVTRAvantor Inc20.2519.5919.606,862,500-0.602.97 
AVYAvery Dennison Corp165.9162.2162.7519,400-0.90.55 
AVYAAvaya Holdings Corp1.7301.5501.5905,329,7000.0100.63 
AWFAlliancebernstein Global High Income9.1108.8808.880304,400-0.0800.89 
AWIArmstrong World Industries Inc80.4479.2379.23191,600-0.020.03 
AWKAmerican Water Works134.6129.9130.21,380,200-3.02.28 
AWPAbrdn Global Premier Properties Fund3.8703.7703.820645,4000.0802.14 
AWRAmerican States Water Company80.1877.9177.95287,200-1.792.24 
AXAxos Financial Inc35.6434.2234.23342,000-0.571.64 
AXA.PAxios Sustainable Growth Acquisition0.11200.09000.112064,2000.017017.89 
AXA.WAxios Sustainable Growth Acquisition WT0.05760.05000.057633,200-0.00010.17 
AXACAxios Sustainable Growth Acquisition10.1110.1110.111,3000.000.00 
AXHIndustrial Human Capital Inc10.1510.1510.1534,4000.010.10 
AXH.UIndustrial Human Capital Inc Units10.1310.1210.131,0000.070.70 
AXH.WIndustrial Human Capital Inc WT0.02250.01750.0200106,600-0.002511.11 
AXLAmerican Axle & Manufacturing7.0656.8106.8301,470,400-0.1301.87 
AXPAmerican Express Company138.7134.6134.93,717,200-2.92.09 
AXRAmrep Corp11.4711.2511.283,600-0.020.16 
AXSAxis Capital Holdings50.8249.0049.15662,400-1.412.79 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.2920.7921.08154,600-0.381.77 
AXTAAxalta Coating Systems Ltd21.6421.0421.062,209,800-0.251.17 
AYIAcuity Brands Inc160.3153.0157.5431,0003.32.13 
AYXAlteryx Inc58.0955.8255.84687,200-1.442.51 
AZEKThe Azek Company Cl A17.1416.4716.621,636,800-0.030.18 
AZOAutozone2,1662,1202,142171,200-170.79 
AZREAzure Power Global Ltd5.6605.2105.540474,5000.1602.97 
AZULAzul S.A. ADR8.3307.8708.1402,738,8000.1301.62 
AZZAzz Inc37.8636.4936.51167,300-0.491.32 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.238.199.4
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,576-1621.51
DJI28,726-5001.71
SP5003,586-551.51
DAX12,1141391.16
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78350.25
BDI1,200494.26
HSI17,223570.33