| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 124.1 | 120.6 | 121.6 | 1,040,400 | -0.7 |  | 0.57 |   |
| AA | Alcoa Corp | 35.84 | 34.40 | 34.70 | 8,346,200 | 0.23 |  | 0.67 | |
| AAC | Ares Acquisition Corp Cl A | 9.940 | 9.920 | 9.925 | 114,000 | 0.005 | | 0.05 | |
| AAC.U | Ares Acquisition Corp Units | 9.975 | 9.950 | 9.950 | 7,200 | 0.000 |  | 0.00 | |
| AAC.W | Ares Acquisition Corp WT | 0.1450 | 0.0701 | 0.1299 | 56,700 | -0.0301 | | 18.81 | |
| AAI-B | Arlington Asset Investment Corp | 18.50 | 18.26 | 18.26 | 3,000 | -0.30 | | 1.64 | |
| AAI-C | Arlington Asset Investment Corp | 19.61 | 19.00 | 19.08 | 9,200 | -0.56 | | 2.86 | |
| AAIC | Arlington Asset Investment Corp | 2.750 | 2.680 | 2.700 | 71,000 | 0.010 | | 0.37 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.61 | 23.30 | 23.60 | 2,000 | -0.09 | | 0.38 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 23.87 | 23.40 | 23.81 | 20,300 | 0.37 | | 1.58 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 23.86 | 23.47 | 23.83 | 18,100 | 0.41 | | 1.75 | |
| AAN | Aarons Holdings Company | 10.84 | 10.35 | 10.51 | 447,300 | -0.08 | | 0.76 | |
| AAP | Advance Auto Parts Inc | 162.2 | 157.8 | 159.3 | 750,500 | 1.6 | | 1.03 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.820 | 9.810 | 9.810 | 8,200 | 0.000 | | 0.00 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.0695 | 0.0600 | 0.0600 | 100,600 | -0.0154 | | 20.42 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.815 | 9.810 | 9.810 | 34,600 | -0.010 | | 0.10 | |
| AAT | American Assets Trust | 24.83 | 24.08 | 24.20 | 289,100 | -0.45 | | 1.83 | |
| AB | Alliancebernstein Holding LP | 38.05 | 36.82 | 37.24 | 417,200 | -0.28 | | 0.75 | |
| ABB | Abb Ltd ADR | 25.91 | 25.28 | 25.47 | 2,609,800 | 0.09 | | 0.35 | |
| ABBV | Abbvie Inc | 145.5 | 141.3 | 141.7 | 5,598,100 | 0.5 | | 0.36 | |
| ABC | Amerisourcebergen Corp | 138.0 | 135.2 | 135.4 | 1,058,100 | -0.9 | | 0.67 | |
| ABEV | Ambev S.A. ADR | 2.880 | 2.810 | 2.830 | 33,028,200 | 0.030 | | 1.07 | |
| ABG | Asbury Automotive Group Inc | 153.1 | 150.0 | 151.7 | 197,400 | 0.9 | | 0.62 | |
| ABM | ABM Industries Inc | 38.85 | 37.68 | 37.85 | 297,500 | -0.48 | | 1.25 | |
| ABR | Arbor Realty Trust | 12.63 | 12.01 | 12.12 | 2,602,700 | -0.23 | | 1.86 | |
| ABR-D | Arbor Realty Trust Inc | 19.42 | 18.93 | 19.26 | 5,300 | 0.29 | | 1.53 | |
| ABR-E | Arbor Realty Trust Inc | 19.24 | 18.70 | 18.95 | 8,500 | 0.19 | | 0.99 | |
| ABR-F | Arbor Realty Trust Inc | 19.68 | 19.10 | 19.26 | 7,100 | 0.21 | | 1.10 | |
| ABT | Abbott Laboratories | 100.73 | 97.91 | 98.33 | 6,377,700 | -1.51 | | 1.51 | |
| AC | Associated Capital Group Inc | 36.49 | 35.64 | 36.00 | 3,800 | 0.56 | | 1.58 | |
| ACA | Arcosa Inc | 55.54 | 54.22 | 54.85 | 211,000 | 0.63 | | 1.16 | |
| ACA.U | Athena Consumer Acquisition Corp | 10.12 | 10.12 | 10.12 | 3,000 | -0.02 | | 0.20 | |
| ACA.W | Athena Consumer Acquisition Corp | 0.1070 | 0.1063 | 0.1063 | 6,500 | 0.0063 | | 6.30 | |
| ACAQ | Athena Consumer Acquisition Corp Cl A | 10.06 | 10.06 | 10.06 | 20,100 | 0.01 | | 0.10 | |
| ACCO | Acco Brands Corp | 5.180 | 4.990 | 5.020 | 598,000 | -0.030 | | 0.59 | |
| ACD.U | Ascendant Digital Acquisition III | 10.14 | 10.13 | 10.13 | 14,100 | -0.02 | | 0.20 | |
| ACD.W | Ascendant Digital Acquisition III WT | 0.0900 | 0.0750 | 0.0750 | 508,600 | -0.0250 | | 25.00 | |
| ACDI | Ascendant Digital Acquisition III Cl A | 10.15 | 10.11 | 10.11 | 7,100 | -0.01 | | 0.10 | |
| ACEL | Accel Entertainment Inc | 8.040 | 7.675 | 7.780 | 446,800 | -0.050 | | 0.64 | |
| ACH | Aluminum Corp of China Ltd ADR | 9.050 | 8.920 | 9.040 | 32,700 | -0.060 | | 0.66 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.6050 | 0.5300 | 0.5401 | 55,600 | 0.0006 | | 0.11 | |
| ACHR | Archer Aviation Inc | 2.900 | 2.730 | 2.780 | 1,184,300 | 0.040 | | 1.46 | |
| ACI | Albertsons Companies Inc Cl A | 25.28 | 24.34 | 24.66 | 3,048,300 | -0.36 | | 1.44 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.860 | 9.840 | 9.840 | 7,200 | -0.060 | | 0.61 | |
| ACI.T | Atlas Crest Investment Corp II WT | 0.0501 | 0.0500 | 0.0500 | 107,200 | 0.0000 | | 0.00 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.853 | 9.850 | 9.850 | 12,200 | 0.000 | | 0.00 | |
| ACM | Aecom Technology Corp | 68.86 | 66.84 | 67.37 | 737,600 | -0.28 | | 0.41 | |
| ACN | Accenture Plc | 263.2 | 254.3 | 256.3 | 2,495,900 | -1.2 | | 0.47 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.810 | 6.540 | 6.565 | 192,900 | -0.225 | | 3.31 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 22.06 | 21.37 | 21.92 | 16,000 | -0.14 | | 0.63 | |
| ACR | Acres Commercial Realty Corp | 8.860 | 8.510 | 8.610 | 14,600 | 0.010 | | 0.12 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 21.28 | 20.87 | 21.03 | 22,600 | -0.03 | | 0.14 | |
| ACR-D | Acres Commercial Realty Corp | 20.14 | 19.85 | 19.96 | 1,400 | -0.01 | | 0.06 | |
| ACR.U | Acropolis Infrastructure Acquisition | 9.720 | 9.720 | 9.720 | 100 | 0.000 | | 0.00 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.1003 | 0.0996 | 0.1000 | 315,100 | -0.0247 | | 19.81 | |
| ACRE | Ares Commercial Real Estate Cor | 11.42 | 10.85 | 11.00 | 869,200 | -0.02 | | 0.18 | |
| ACRO | Acropolis Infrastructure Acquisition | 9.690 | 9.690 | 9.690 | 200 | -0.010 | | 0.10 | |
| ACV | Allianzgi Diversified Income & | 18.34 | 17.53 | 17.63 | 53,300 | -0.38 | | 2.11 | |
| ADC | Agree Realty Corp | 69.99 | 67.96 | 68.01 | 639,100 | -1.36 | | 1.96 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.81 | 17.02 | 10,700 | 0.21 | | 1.25 | |
| ADCT | Adc Therapeutics Sa | 4.940 | 4.580 | 4.820 | 218,200 | 0.160 | | 3.43 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.870 | 9.870 | 9.870 | 1,000 | 0.000 | | 0.00 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.0411 | 0.0410 | 0.0410 | 4,000 | 0.0000 | | 0.00 | |
| ADEX | Adit Edtech Acquisition Corp | 9.930 | 9.870 | 9.900 | 3,700 | 0.030 | | 0.30 | |
| ADM | Archer Daniels Midland | 83.29 | 80.43 | 80.82 | 3,583,900 | -0.69 | | 0.85 | |
| ADNT | Adient Plc | 30.78 | 29.34 | 30.00 | 667,000 | 0.72 | | 2.46 | |
| ADT | ADT Inc | 7.765 | 7.455 | 7.500 | 4,010,900 | -0.040 | | 0.53 | |
| ADX | Adams Diversified Equity Fund | 15.04 | 14.64 | 14.75 | 263,000 | -0.02 | | 0.14 | |
| AEE | Ameren Corp | 87.37 | 84.71 | 85.11 | 1,604,600 | -1.60 | | 1.85 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.64 | 20.38 | 20.61 | 34,600 | 0.17 | | 0.81 | |
| AEG | Aegon N.V. ADR | 4.155 | 4.030 | 4.070 | 5,047,800 | -0.020 | | 0.49 | |
| AEL | American Equity Investment Life | 36.91 | 36.09 | 36.58 | 744,900 | 0.95 | | 2.67 | |
| AEL-A | American Equity Investment Life Holding | 22.84 | 22.30 | 22.39 | 25,300 | -0.26 | | 1.15 | |
| AEL-B | American Equity Investment Life Holding | 24.08 | 23.55 | 23.79 | 104,800 | -0.08 | | 0.34 | |
| AEM | Agnico-Eagle Mines Ltd | 38.73 | 37.41 | 37.65 | 2,796,900 | 0.11 | | 0.29 | |
| AENZ | Aenza S.A.A. ADR | 0.8629 | 0.7800 | 0.8198 | 800 | 0.0493 | | 6.40 | |
| AEO | American Eagle Outfitters | 10.29 | 9.94 | 10.10 | 3,648,800 | 0.24 | | 2.43 | |
| AER | Aercap Holdings N.V. | 41.88 | 40.34 | 41.80 | 1,216,500 | 2.05 | | 5.16 | |
| AES | The Aes Corp | 23.38 | 22.21 | 22.24 | 7,457,800 | -0.72 | | 3.14 | |
| AESC | Aes Corp | 90.42 | 86.69 | 87.20 | 64,500 | -1.53 | | 1.72 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.3000 | 0.2625 | 0.3000 | 15,400 | -0.0200 | | 6.25 | |
| AEVA | Aeva Technologies Inc | 2.100 | 1.960 | 2.000 | 1,654,900 | 0.080 | | 4.17 | |
| AFB | Alliance National Municipal | 10.49 | 10.38 | 10.42 | 40,600 | -0.06 | | 0.57 | |
| AFG | American Financial Group | 122.1 | 119.1 | 121.7 | 281,100 | 1.6 | | 1.32 | |
| AFGB | American Financial Group Inc 5.875% | 23.56 | 23.22 | 23.55 | 6,000 | 0.30 | | 1.29 | |
| AFGC | American Financial Group Inc 5.125% | 20.98 | 20.58 | 20.98 | 7,900 | 0.28 | | 1.35 | |
| AFGD | American Financial Group Inc 5.625% | 22.37 | 22.10 | 22.19 | 3,700 | 0.16 | | 0.73 | |
| AFGE | American Financial Group Inc 4.500% | 19.31 | 19.10 | 19.10 | 3,200 | -0.11 | | 0.57 | |
| AFL | Aflac Inc | 57.50 | 56.03 | 56.57 | 2,277,200 | -0.26 | | 0.46 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 12.52 | 12.36 | 12.44 | 61,200 | -0.01 | | 0.04 | |
| AFT.U | Afternext Healthtech Acquisition | 9.820 | 9.800 | 9.820 | 2,500 | -0.010 | | 0.10 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.1807 | 0.1802 | 0.1806 | 500 | 0.0004 | | 0.22 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 9.790 | 9.770 | 9.785 | 27,400 | 0.005 | | 0.05 | |
| AG | First Majestic Silver | 6.830 | 6.565 | 6.580 | 6,497,800 | 0.040 | | 0.61 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 9.905 | 9.890 | 9.890 | 3,100 | 0.000 | | 0.00 | |
| AGA.W | African Gold Acquisition Corp WT | 0.0561 | 0.0350 | 0.0400 | 3,600 | -0.0157 | | 28.19 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.895 | 9.880 | 9.891 | 364,600 | 0.011 | | 0.11 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 9.910 | 9.890 | 9.910 | 41,000 | 0.010 | | 0.10 | |
| AGCO | Agco Corp | 97.53 | 93.53 | 94.40 | 745,000 | -0.54 | | 0.57 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 8.610 | 8.420 | 8.490 | 41,800 | -0.040 | | 0.47 | |
| AGI | Alamos Gold Inc | 6.700 | 6.475 | 6.490 | 3,729,500 | 0.010 | | 0.15 | |
| AGL | Agilon Health Inc | 23.70 | 22.61 | 23.10 | 2,078,600 | 0.65 | | 2.90 | |
| AGM | Federal Agricultural Mortgage Corp | 104.0 | 100.8 | 100.9 | 35,300 | -2.0 | | 1.90 | |
| AGM-C | Federal Agricultural Mortgage Corp | 28.00 | 27.49 | 27.99 | 2,600 | 0.49 | | 1.78 | |
| AGM-D | Federal Agricultural Mortgage Corp | 22.67 | 22.55 | 22.66 | 2,600 | 0.10 | | 0.46 | |
| AGM-E | Federal Agricultural Mortgage Corp | 23.50 | 22.80 | 22.80 | 300 | 0.46 | | 2.05 | |
| AGM-F | Federal Agricultural Mortgage Corp | 20.18 | 19.96 | 20.18 | 10,200 | 0.13 | | 0.65 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.24 | 18.42 | 18.88 | 8,700 | 0.12 | | 0.67 | |
| AGM.A | Federal Agricultural Mortgage Corp | 92.75 | 92.00 | 92.00 | 700 | -5.58 | | 5.72 | |
| AGO | Assured Guaranty Ltd | 47.06 | 45.91 | 46.55 | 386,200 | 0.35 | | 0.76 | |
| AGR | Avangrid Inc | 44.88 | 43.57 | 43.68 | 847,000 | -0.65 | | 1.47 | |
| AGRO | Adecoagro S.A. | 7.880 | 7.585 | 7.670 | 436,400 | 0.160 | | 2.13 | |
| AGS | Playags Inc | 5.485 | 5.160 | 5.390 | 570,900 | 0.310 | | 6.10 | |
| AGTI | Agiliti Inc | 16.37 | 15.45 | 15.68 | 219,500 | -0.46 | | 2.85 | |
| AGX | Argan Inc | 32.26 | 31.26 | 31.93 | 106,800 | 0.04 | | 0.13 | |
| AHH | Armada Hoffler Properties Inc | 10.89 | 10.26 | 10.27 | 415,700 | -0.69 | | 6.30 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 23.52 | 23.34 | 23.48 | 3,000 | 0.13 | | 0.54 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 22.92 | 22.65 | 22.88 | 211,400 | 0.15 | | 0.66 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.50 | 20.19 | 20.49 | 20,500 | 0.29 | | 1.44 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.00 | 19.66 | 19.90 | 12,600 | 0.15 | | 0.76 | |
| AHT | Ashford Hospitality Trust Inc | 7.672 | 7.050 | 7.260 | 408,500 | -0.060 | | 0.82 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 22.55 | 22.03 | 22.05 | 1,100 | 0.25 | | 1.14 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 17.16 | 16.68 | 16.90 | 3,800 | -0.35 | | 2.03 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.50 | 16.44 | 17.39 | 1,400 | 0.04 | | 0.23 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 17.88 | 17.44 | 17.47 | 1,900 | -0.21 | | 1.19 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 17.09 | 16.97 | 17.09 | 700 | 0.12 | | 0.71 | |
| AI | C3.Ai Inc Cl A | 13.34 | 12.74 | 12.93 | 1,586,600 | 0.16 | | 1.25 | |
| AIC | Arlington Asset Investment Cor | 24.32 | 23.63 | 23.67 | 2,100 | -0.42 | | 1.73 | |
| AIF | Apollo Tactical Income Fund Inc | 12.04 | 11.91 | 11.96 | 62,100 | 0.00 | | 0.00 | |
| AIG | American International Group | 49.09 | 48.10 | 48.56 | 5,673,900 | 0.15 | | 0.31 | |
| AIG-A | American International Group Inc | 24.71 | 23.62 | 23.70 | 75,800 | -0.18 | | 0.75 | |
| AIN | Albany International Corp | 78.94 | 76.97 | 77.79 | 88,600 | 0.29 | | 0.37 | |
| AIO | Virtus Artificial Intel & Tech Opp | 15.84 | 15.57 | 15.58 | 158,000 | -0.05 | | 0.32 | |
| AIR | AAR Corp | 36.30 | 34.88 | 35.01 | 384,800 | 0.04 | | 0.11 | |
| AIRC | Apartment Income REIT Corp | 38.89 | 37.79 | 37.91 | 991,500 | -0.50 | | 1.30 | |
| AIT | Applied Industrial Technologies | 99.07 | 96.57 | 98.60 | 174,100 | 2.07 | | 2.14 | |
| AIU | Meta Data Ltd ADR | 1.040 | 0.960 | 1.030 | 55,300 | -0.001 | | 0.06 | |
| AIV | Apartment Investment and Management | 7.490 | 7.180 | 7.210 | 1,632,300 | -0.170 | | 2.30 | |
| AIZ | Assurant Inc | 148.5 | 145.5 | 147.5 | 376,200 | 1.3 | | 0.88 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.72 | 20.37 | 20.72 | 15,200 | 0.27 | | 1.32 | |
| AJG | Arthur J. Gallagher & Company | 172.2 | 167.9 | 169.7 | 683,500 | 0.3 | | 0.16 | |
| AJRD | Aerojet Rocketdyne Holdings | 40.80 | 39.61 | 39.88 | 503,900 | -0.53 | | 1.31 | |
| AJX | Great Ajax Corp | 7.930 | 7.709 | 7.760 | 70,700 | -0.060 | | 0.77 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.55 | 24.37 | 24.50 | 8,200 | 0.14 | | 0.57 | |
| AKA | A.K.A. Brands Holding Corp | 1.539 | 1.460 | 1.480 | 56,500 | 0.000 | | 0.00 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 8.490 | 8.280 | 8.490 | 600 | -0.010 | | 0.12 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 10.83 | 10.28 | 10.28 | 24,800 | -0.20 | | 1.91 | |
| AKR | Acadia Realty Trust | 13.15 | 12.79 | 12.86 | 801,100 | -0.05 | | 0.39 | |
| AL | Air Lease Corp Cl A | 31.54 | 30.30 | 30.90 | 794,800 | 0.79 | | 2.62 | |
| AL-A | Air Lease Corp [Al/Pa] | 22.96 | 22.39 | 22.94 | 7,500 | 0.41 | | 1.82 | |
| ALB | Albemarle Corp | 276.3 | 265.1 | 269.7 | 1,104,800 | 4.7 | | 1.75 | |
| ALC | Alcon Inc | 58.43 | 57.00 | 57.63 | 2,070,800 | -0.94 | | 1.60 | |
| ALCC | Altc Acquisition Corp Cl A | 9.720 | 9.720 | 9.720 | 254,400 | -0.020 | | 0.21 | |
| ALE | Allete Inc | 55.02 | 52.92 | 52.99 | 283,800 | -1.56 | | 2.86 | |
| ALEX | Alexander and Baldwin Inc | 16.49 | 15.80 | 16.03 | 393,700 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 123.0 | 120.5 | 121.9 | 33,600 | 0.3 | | 0.28 | |
| ALIT | Alight Inc Cl A | 7.400 | 7.110 | 7.160 | 1,474,900 | 0.020 | | 0.28 | |
| ALK | Alaska Air Group | 40.06 | 38.44 | 39.05 | 1,839,300 | 0.24 | | 0.62 | |
| ALL | Allstate Corp | 124.9 | 121.8 | 123.8 | 1,822,600 | -0.1 | | 0.09 | |
| ALL-B | Allstate Corp [All/Pb] | 24.61 | 24.04 | 24.36 | 271,100 | -0.09 | | 0.37 | |
| ALL-G | Allstate Corp [All/Pg] | 23.55 | 23.37 | 23.54 | 32,700 | 0.16 | | 0.68 | |
| ALL-H | Allstate Corp [All/Ph] | 21.45 | 21.11 | 21.43 | 96,900 | 0.17 | | 0.80 | |
| ALL-I | Allstate Corp [All/Pi] | 19.80 | 19.55 | 19.79 | 41,000 | 0.18 | | 0.92 | |
| ALL.W | Allego N V WT [Allg/W] | 0.5084 | 0.3763 | 0.4000 | 190,700 | -0.0300 | | 6.98 | |
| ALLE | Allegion Plc | 91.43 | 88.54 | 88.99 | 952,200 | -1.20 | | 1.33 | |
| ALLG | Allego N.V. | 5.990 | 5.510 | 5.880 | 153,900 | 0.270 | | 4.81 | |
| ALLY | Ally Financial | 29.21 | 28.01 | 28.10 | 5,584,400 | -0.41 | | 1.44 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 25.01 | 24.99 | 25.01 | 12,300 | 0.03 | | 0.12 | |
| ALSN | Allison Transmission Holdings | 33.70 | 32.80 | 33.61 | 1,101,400 | 0.98 | | 3.00 | |
| ALT-A | Alta Equipment Group Inc | 26.95 | 25.36 | 26.10 | 5,500 | 0.10 | | 0.38 | |
| ALTG | Alta Equipment Group Inc | 11.12 | 10.77 | 10.89 | 91,400 | 0.06 | | 0.55 | |
| ALV | Autoliv Inc | 69.96 | 67.60 | 68.72 | 819,300 | 0.44 | | 0.64 | |
| ALX | Alexander's Inc | 212.0 | 206.4 | 207.5 | 10,100 | -3.0 | | 1.42 | |
| AM | Antero Midstream Corp | 9.120 | 8.800 | 8.860 | 3,869,700 | 0.010 | | 0.11 | |
| AMAM | Ambrx Biopharma Inc ADR | 1.100 | 1.030 | 1.060 | 5,500 | -0.010 | | 0.93 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.4550 | 0.4300 | 0.4300 | 5,000 | -0.0790 | | 15.52 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.330 | 2.170 | 2.175 | 17,100 | -0.185 | | 7.84 | |
| AMBC | Ambac Financial Group | 12.90 | 12.11 | 12.47 | 336,600 | -0.16 | | 1.27 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.800 | 4.575 | 4.600 | 1,485,200 | -0.100 | | 2.13 | |
| AMC | Amc Entertainment Holdings Inc | 7.520 | 6.980 | 7.450 | 33,360,000 | 0.620 | | 9.08 | |
| AMCR | Amcor Plc | 10.96 | 10.56 | 10.67 | 7,401,600 | -0.13 | | 1.20 | |
| AME | Ametek Inc | 114.9 | 110.9 | 111.8 | 955,300 | -1.9 | | 1.64 | |
| AMG | Affiliated Managers Group | 116.2 | 112.1 | 113.5 | 233,600 | -0.7 | | 0.62 | |
| AMH | American Homes 4 Rent | 33.48 | 32.38 | 32.52 | 2,551,200 | -0.52 | | 1.57 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.05 | 22.76 | 22.82 | 17,700 | -0.26 | | 1.13 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.89 | 23.65 | 23.65 | 4,200 | -0.12 | | 0.50 | |
| AMK | Assetmark Financial Holdings Inc | 18.69 | 18.38 | 18.64 | 44,800 | 0.09 | | 0.49 | |
| AMN | Amn Healthcare Services Inc | 105.8 | 101.0 | 101.7 | 374,800 | -1.5 | | 1.42 | |
| AMOV | America Movil A ADR | 17.25 | 17.17 | 17.17 | 1,300 | -0.18 | | 1.06 | |
| AMP | Ameriprise Financial Services | 257.8 | 249.4 | 252.5 | 581,000 | -0.6 | | 0.25 | |
| AMP.T | Altus Power Inc WT [Amps/W] | 3.950 | 3.210 | 3.950 | 240,900 | 0.710 | | 21.91 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.850 | 9.820 | 9.830 | 1,900 | 0.000 | | 0.00 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4000 | 0.3500 | 0.3500 | 225,000 | -0.0101 | | 2.80 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.1000 | 0.0980 | 0.1000 | 6,700 | -0.0200 | | 16.67 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.830 | 9.830 | 9.830 | 225,700 | 0.010 | | 0.10 | |
| AMPS | Altus Power Inc | 14.00 | 12.10 | 13.90 | 3,539,000 | 2.03 | | 17.10 | |
| AMPX | Amprius Technologies Inc | 13.55 | 11.69 | 11.91 | 1,118,000 | -0.84 | | 6.59 | |
| AMPY | Amplify Energy Corp | 5.910 | 5.620 | 5.670 | 544,900 | 0.010 | | 0.18 | |
| AMR | Alpha Metallurgical Resources Inc | 125.3 | 120.2 | 124.5 | 334,100 | 6.6 | | 5.58 | |
| AMRC | Ameresco Inc | 69.55 | 65.07 | 66.24 | 407,100 | -1.98 | | 2.90 | |
| AMRX | Amneal Pharmaceuticals Inc | 2.200 | 2.040 | 2.040 | 687,200 | -0.120 | | 5.56 | |
| AMT | American Tower Corp | 226.5 | 219.5 | 220.6 | 1,900,800 | -0.8 | | 0.35 | |
| AMTD | Amtd Idea Group | 1.430 | 1.330 | 1.340 | 1,614,700 | -0.050 | | 3.60 | |
| AMWL | American Well Corp Cl A | 3.655 | 3.520 | 3.580 | 1,249,500 | 0.030 | | 0.85 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.59 | 17.23 | 17.32 | 4,372,900 | 0.13 | | 0.76 | |
| AN | Autonation Inc | 108.4 | 106.0 | 107.4 | 908,100 | 2.1 | | 1.95 | |
| ANA.U | Arctos Northstar Acquisition Corp | 9.920 | 9.920 | 9.920 | 1,800 | 0.020 | | 0.20 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.0630 | 0.0610 | 0.0610 | 5,000 | -0.0050 | | 7.58 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.910 | 9.890 | 9.900 | 236,300 | 0.010 | | 0.10 | |
| ANET | Arista Networks Inc | 112.9 | 109.3 | 110.9 | 1,185,200 | 1.8 | | 1.67 | |
| ANF | Abercrombie & Fitch Company | 16.81 | 15.52 | 16.03 | 2,285,300 | 0.50 | | 3.22 | |
| ANVS | Annovis Bio Inc | 13.29 | 12.67 | 12.95 | 82,000 | 0.13 | | 1.01 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 7.280 | 7.161 | 7.190 | 815,100 | -0.030 | | 0.42 | |
| AOMR | Angel Oak Mortgage Inc | 12.43 | 11.95 | 12.33 | 51,200 | 0.12 | | 0.98 | |
| AON | AON Plc | 273.4 | 268.0 | 271.0 | 767,200 | 1.1 | | 0.42 | |
| AORT | Artivion Inc | 14.43 | 13.62 | 14.06 | 305,000 | 0.34 | | 2.48 | |
| AOS | Smith A.O. Corp | 50.42 | 48.89 | 49.33 | 913,900 | -0.08 | | 0.16 | |
| AP | Ampco-Pittsburgh Corp | 3.591 | 3.430 | 3.550 | 4,400 | 0.100 | | 2.90 | |
| APAM | Artisan Partners Asset Mgmt | 29.86 | 28.28 | 28.48 | 488,000 | -0.79 | | 2.70 | |
| APC.U | Ap Acquisition Corp [Apca.U] | 10.21 | 10.20 | 10.20 | 40,900 | 0.04 | | 0.39 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.1300 | 0.0943 | 0.1000 | 56,700 | 0.0200 | | 25.00 | |
| APCA | Ap Acquisition Corp Cl A | 10.18 | 10.15 | 10.15 | 300 | -0.01 | | 0.10 | |
| APD | Air Products and Chemicals | 235.9 | 228.4 | 230.8 | 1,060,500 | -0.7 | | 0.32 | |
| APE | Amc Entertainment Holdings Prfd | 3.770 | 3.350 | 3.380 | 13,983,400 | 0.010 | | 0.30 | |
| APG | Api Group Corp | 13.87 | 13.34 | 13.52 | 1,327,500 | 0.03 | | 0.22 | |
| APG.U | Apollo Strategic Growth Capital II | 9.900 | 9.860 | 9.900 | 23,500 | 0.000 | | 0.00 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.1500 | 0.1400 | 0.1400 | 108,800 | -0.0217 | | 13.42 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.880 | 9.860 | 9.870 | 208,800 | 0.010 | | 0.10 | |
| APH | Amphenol Corp | 69.38 | 67.73 | 68.29 | 2,516,700 | 0.00 | | 0.00 | |
| APLE | Apple Hospitality REIT Inc | 14.41 | 13.91 | 14.04 | 1,779,400 | 0.16 | | 1.15 | |
| APN | Apeiron Capital Investment Corp Cl A | 10.07 | 10.05 | 10.06 | 8,400 | 0.00 | | 0.00 | |
| APN.U | Apeiron Capital Investment Corp Units | 10.07 | 10.04 | 10.04 | 13,000 | -0.02 | | 0.20 | |
| APN.W | Apeiron Capital Investment Corp WT | 0.0935 | 0.0700 | 0.0700 | 96,600 | -0.0487 | | 41.03 | |
| APO | Apollo Asset Management Inc | 50.11 | 48.20 | 48.85 | 1,845,800 | -0.02 | | 0.04 | |
| APRN | Blue Apron Holdings Inc | 5.435 | 4.600 | 5.010 | 13,069,200 | 0.540 | | 12.08 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 100.43 | 97.84 | 99.07 | 4,000 | -0.75 | | 0.75 | |
| APTV | Aptiv Plc | 85.29 | 81.51 | 83.00 | 1,959,800 | -0.63 | | 0.75 | |
| AQN | Algonquin Pwr & Util | 12.05 | 11.66 | 11.69 | 3,256,400 | -0.23 | | 1.93 | |
| AQNA | Algonquin Power & Utilities Corp | 24.91 | 24.31 | 24.88 | 25,600 | 0.49 | | 2.01 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 24.07 | 23.63 | 24.07 | 12,700 | 0.44 | | 1.86 | |
| AQNU | Algonquin Power & Utilities Corp | 40.93 | 39.15 | 39.35 | 42,400 | -0.44 | | 1.11 | |
| AQUA | Evoqua Water Technologies Corp | 34.87 | 33.93 | 34.24 | 604,100 | 0.37 | | 1.09 | |
| AR | Antero Resources Corp | 30.73 | 29.22 | 29.53 | 6,569,300 | 0.23 | | 0.78 | |
| ARC | American Reprographics Company | 2.500 | 2.400 | 2.410 | 86,000 | -0.010 | | 0.41 | |
| ARCH | Arch Resources Inc | 117.2 | 113.3 | 115.9 | 391,400 | 4.7 | | 4.21 | |
| ARCO | Arcos Dorados Holdings Inc | 7.075 | 6.875 | 6.920 | 717,500 | 0.170 | | 2.52 | |
| ARDC | Ares Dynamic Credit Allocation | 12.04 | 11.78 | 11.85 | 91,800 | -0.13 | | 1.09 | |
| ARE | Alexandria Real Estate Equities | 141.1 | 137.4 | 137.9 | 1,015,900 | -1.5 | | 1.10 | |
| ARES | Ares Management LP | 65.60 | 63.60 | 64.08 | 1,238,900 | 0.34 | | 0.53 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 21.16 | 20.16 | 20.60 | 15,700 | -0.05 | | 0.24 | |
| ARGD | Argo Grp Itl Snr NTS | 22.43 | 22.07 | 22.26 | 3,000 | -0.12 | | 0.51 | |
| ARGO | Argo Group Intl Hlds | 20.05 | 19.43 | 19.62 | 175,500 | -0.16 | | 0.81 | |
| ARI | Apollo Commercial Real Estate | 9.830 | 9.130 | 9.240 | 1,923,100 | -0.270 | | 2.84 | |
| ARIS | Aris Water Solutions Inc Cl A | 12.63 | 11.75 | 12.31 | 358,900 | 0.49 | | 4.15 | |
| ARL | American Realty Investors | 16.06 | 15.15 | 15.82 | 4,600 | 0.57 | | 3.74 | |
| ARLO | Arlo Technologies Inc | 4.820 | 4.575 | 4.640 | 689,700 | -0.040 | | 0.85 | |
| ARMK | Aramark Holdings Corp | 33.43 | 31.99 | 32.09 | 2,412,000 | -0.64 | | 1.96 | |
| ARNC | Arconic Corp | 17.80 | 17.02 | 17.47 | 984,600 | 0.47 | | 2.76 | |
| AROC | Archrock Inc | 6.480 | 6.290 | 6.340 | 781,900 | 0.040 | | 0.63 | |
| ARR | Armour Residential R | 5.610 | 5.150 | 5.290 | 7,444,400 | -0.100 | | 1.86 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 19.92 | 19.32 | 19.64 | 36,000 | 0.14 | | 0.72 | |
| ARW | Arrow Electronics | 94.18 | 91.20 | 92.72 | 615,800 | 0.49 | | 0.53 | |
| ASA | ASA Gold and Precious Metals | 12.35 | 12.02 | 12.03 | 27,700 | 0.02 | | 0.17 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.09 | 10.05 | 10.05 | 1,300 | 0.01 | | 0.10 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.0900 | 0.0400 | 0.0700 | 28,200 | -0.0211 | | 23.16 | |
| ASAI | Sendas Distribuidora S.A. ADR | 16.85 | 16.30 | 16.54 | 284,500 | 0.08 | | 0.49 | |
| ASAN | Asana Inc Cl A | 22.47 | 20.94 | 21.47 | 5,080,800 | 1.02 | | 4.99 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 10.07 | 10.03 | 10.06 | 74,100 | 0.04 | | 0.40 | |
| ASB | Associated Banc-Corp | 20.49 | 19.74 | 19.98 | 1,288,400 | -0.14 | | 0.70 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 24.30 | 23.90 | 23.91 | 3,900 | -0.44 | | 1.81 | |
| ASB-F | Associated Banc-Corp | 24.07 | 23.68 | 23.99 | 18,900 | 0.31 | | 1.31 | |
| ASC | Ardmore Shipping Corp | 9.680 | 9.270 | 9.590 | 549,500 | 0.320 | | 3.45 | |
| ASG | Liberty All-Star Growth Fund | 5.150 | 4.920 | 4.960 | 263,800 | -0.060 | | 1.20 | |
| ASGI | Aberdeen Standard Global Infrastructure | 16.34 | 15.93 | 16.08 | 19,800 | -0.11 | | 0.68 | |
| ASGN | On Assignment | 90.63 | 86.81 | 88.60 | 226,400 | 0.12 | | 0.14 | |
| ASH | Ashland Inc | 95.56 | 92.91 | 93.76 | 326,300 | -0.82 | | 0.87 | |
| ASIX | Advansix Inc | 32.33 | 31.11 | 31.35 | 159,100 | -0.19 | | 0.60 | |
| ASPN | Aspen Aerogels Inc | 10.52 | 9.73 | 10.15 | 532,500 | 0.00 | | 0.00 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 202.9 | 195.0 | 200.2 | 57,100 | 6.8 | | 3.54 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 5.280 | 5.180 | 5.250 | 13,270,600 | 0.100 | | 1.94 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.800 | 9.780 | 9.790 | 1,607,600 | 0.010 | | 0.10 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 9.810 | 9.810 | 9.810 | 400 | 0.010 | | 0.10 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 0.1338 | 0.1000 | 0.1000 | 698,400 | -0.0400 | | 28.57 | |
| ATA | Americas Technology Acquisition Corp | 10.40 | 10.40 | 10.40 | 200 | -0.22 | | 2.11 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.940 | 9.940 | 9.940 | 100 | 0.000 | | 0.00 | |
| ATA.U | Americas Technology Acquisition Corp | 10.42 | 10.42 | 10.42 | 100 | -0.08 | | 0.76 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.1000 | 0.1000 | 0.1000 | 100 | -0.0100 | | 9.09 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.0464 | 0.0464 | 0.0464 | 200 | -0.0035 | | 7.01 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.915 | 9.900 | 9.900 | 1,600 | 0.000 | | 0.00 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 23.02 | 22.11 | 22.29 | 11,300 | -0.51 | | 2.24 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 21.30 | 20.90 | 21.22 | 26,200 | -0.06 | | 0.28 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 22.50 | 22.01 | 22.18 | 19,500 | -0.32 | | 1.42 | |
| ATCO | Atlas Corp | 14.24 | 13.97 | 14.00 | 1,908,200 | 0.05 | | 0.36 | |
| ATE.U | Athena Technology Acquisition II | 9.900 | 9.900 | 9.900 | 2,200 | -0.020 | | 0.20 | |
| ATE.W | Athena Technology Acquisition II WT | 0.1100 | 0.0896 | 0.1100 | 185,500 | 0.0300 | | 37.50 | |
| ATEK | Athena Technology Acquisition Corp II Cl | 9.890 | 9.880 | 9.880 | 195,200 | 0.000 | | 0.00 | |
| ATEN | A10 Networks Inc | 13.28 | 12.92 | 13.22 | 504,700 | 0.44 | | 3.44 | |
| ATGE | Adtalem Global Education Inc | 36.21 | 35.20 | 35.47 | 350,100 | 0.14 | | 0.40 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.23 | 23.90 | 24.23 | 39,700 | 0.29 | | 1.21 | |
| ATH-B | Antah Hlds Ltd | 21.75 | 21.50 | 21.75 | 22,900 | 0.37 | | 1.73 | |
| ATH-C | Athene Hldg Ltd | 24.74 | 24.60 | 24.72 | 34,600 | 0.20 | | 0.82 | |
| ATH-D | Athene Holding Ltd | 18.32 | 18.10 | 18.30 | 28,900 | 0.20 | | 1.10 | |
| ATHM | Autohome Inc ADR | 31.56 | 29.86 | 30.16 | 474,900 | -0.33 | | 1.08 | |
| ATI | Ati Inc | 28.91 | 27.68 | 28.23 | 1,037,500 | 0.23 | | 0.82 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.0949 | 0.0701 | 0.0701 | 6,600 | -0.0069 | | 8.96 | |
| ATIP | Ati Physical Therapy Inc | 1.050 | 0.960 | 1.020 | 481,800 | 0.060 | | 6.29 | |
| ATKR | Atkore Inc | 72.86 | 70.50 | 71.64 | 335,900 | 0.74 | | 1.04 | |
| ATO | Atmos Energy Corp | 109.8 | 107.1 | 107.6 | 822,500 | -1.6 | | 1.47 | |
| ATR | Aptargroup | 98.80 | 95.23 | 96.06 | 238,500 | -1.35 | | 1.39 | |
| ATTO | Atento S.A. | 4.530 | 4.120 | 4.220 | 12,900 | 0.020 | | 0.48 | |
| ATUS | Altice USA Inc Cl A | 6.780 | 6.260 | 6.310 | 4,856,600 | -0.200 | | 3.07 | |
| AU | Anglogold Ashanti Ltd ADR | 12.95 | 12.62 | 12.71 | 2,948,900 | 0.45 | | 3.67 | |
| AUD | Audacy Inc | 0.4224 | 0.4000 | 0.4081 | 622,300 | 0.0040 | | 0.99 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.810 | 9.790 | 9.800 | 1,201,600 | 0.010 | | 0.10 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 9.840 | 9.840 | 9.840 | 3,200 | 0.012 | | 0.12 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 0.1400 | 0.1400 | 0.1400 | 115,300 | 0.0000 | | 0.00 | |
| AUY | Yamana Gold | 4.140 | 4.000 | 4.010 | 20,252,000 | 0.050 | | 1.26 | |
| AVA | Avista Corp | 40.85 | 38.94 | 38.95 | 576,100 | -1.07 | | 2.67 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.000 | 9.990 | 9.990 | 1,900 | -0.020 | | 0.20 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.0223 | 0.0200 | 0.0223 | 12,900 | 0.0020 | | 9.85 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.652 | 2.570 | 2.630 | 63,800 | 0.040 | | 1.54 | |
| AVAN | Avanti Acquisition Corp Cl A | 10.02 | 10.01 | 10.01 | 10,100 | 0.01 | | 0.13 | |
| AVB | Avalonbay Communities | 186.2 | 181.4 | 181.8 | 757,000 | -2.4 | | 1.30 | |
| AVD | American Vanguard Corp | 19.12 | 18.53 | 18.70 | 247,500 | 0.06 | | 0.32 | |
| AVK | Advent Claymore Convertible Securities | 11.16 | 10.62 | 10.69 | 246,000 | -0.30 | | 2.73 | |
| AVLR | Avalara Inc | 91.89 | 91.19 | 91.46 | 5,038,100 | 0.10 | | 0.11 | |
| AVNS | Avanos Medical Inc | 22.16 | 21.39 | 21.56 | 185,900 | -0.15 | | 0.69 | |
| AVNT | Avient Corp | 33.29 | 30.81 | 31.04 | 1,233,200 | -1.89 | | 5.74 | |
| AVTR | Avantor Inc | 20.74 | 19.87 | 20.01 | 5,717,600 | -0.47 | | 2.29 | |
| AVY | Avery Dennison Corp | 167.3 | 161.3 | 163.0 | 375,600 | -0.7 | | 0.41 | |
| AVYA | Avaya Holdings Corp | 1.680 | 1.430 | 1.480 | 5,453,600 | -0.110 | | 6.92 | |
| AWF | Alliancebernstein Global High Income | 9.068 | 8.930 | 8.930 | 169,400 | -0.080 | | 0.89 | |
| AWI | Armstrong World Industries Inc | 78.69 | 77.08 | 78.27 | 369,800 | 0.78 | | 1.01 | |
| AWK | American Water Works | 139.1 | 133.7 | 134.7 | 691,700 | -2.6 | | 1.91 | |
| AWP | Abrdn Global Premier Properties Fund | 3.890 | 3.750 | 3.750 | 458,200 | -0.100 | | 2.60 | |
| AWR | American States Water Company | 82.76 | 79.51 | 80.15 | 177,500 | -1.96 | | 2.39 | |
| AX | Axos Financial Inc | 37.60 | 36.06 | 36.54 | 261,000 | -0.47 | | 1.27 | |
| AXA.P | Axios Sustainable Growth Acquisition | 0.1150 | 0.1150 | 0.1150 | 6,600 | 0.0000 | | 0.00 | |
| AXA.W | Axios Sustainable Growth Acquisition WT | 0.0595 | 0.0500 | 0.0595 | 51,000 | 0.0095 | | 19.00 | |
| AXAC | Axios Sustainable Growth Acquisition | 10.11 | 10.11 | 10.11 | 4,800 | 0.00 | | 0.00 | |
| AXH | Industrial Human Capital Inc | 10.14 | 10.14 | 10.14 | 92,100 | 0.00 | | 0.00 | |
| AXH.U | Industrial Human Capital Inc Units | 10.13 | 10.12 | 10.13 | 1,000 | 0.07 | | 0.70 | |
| AXH.W | Industrial Human Capital Inc WT | 0.0300 | 0.0300 | 0.0300 | 600 | 0.0075 | | 33.33 | |
| AXL | American Axle & Manufacturing | 7.405 | 7.100 | 7.230 | 1,271,800 | 0.040 | | 0.56 | |
| AXP | American Express Company | 140.4 | 136.1 | 137.5 | 2,828,800 | 0.0 | | 0.03 | |
| AXR | Amrep Corp | 11.70 | 11.35 | 11.65 | 7,500 | 0.31 | | 2.69 | |
| AXS | Axis Capital Holdings | 49.84 | 48.72 | 49.80 | 560,000 | 0.87 | | 1.78 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.14 | 20.88 | 21.09 | 49,000 | 0.14 | | 0.67 | |
| AXTA | Axalta Coating Systems Ltd | 22.43 | 21.41 | 21.68 | 3,059,300 | -0.34 | | 1.54 | |
| AYI | Acuity Brands Inc | 158.8 | 152.4 | 153.5 | 306,000 | -3.9 | | 2.46 | |
| AYX | Alteryx Inc | 59.84 | 58.40 | 58.84 | 502,100 | 0.66 | | 1.13 | |
| AZEK | The Azek Company Cl A | 16.32 | 15.70 | 15.89 | 1,068,800 | -0.01 | | 0.06 | |
| AZO | Autozone | 2,130 | 2,089 | 2,100 | 181,800 | 6 | | 0.28 | |
| AZRE | Azure Power Global Ltd | 6.090 | 5.471 | 5.750 | 745,000 | 0.220 | | 3.98 | |
| AZUL | Azul S.A. ADR | 9.020 | 8.640 | 8.670 | 1,579,700 | 0.040 | | 0.46 | |
| AZZ | Azz Inc | 37.05 | 35.58 | 35.80 | 139,900 | -0.87 | | 2.37 | |