| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 158.7 | 156.9 | 158.0 | 772,100 | 1.0 |  | 0.66 |   |
| AA | Alcoa Corp | 50.99 | 48.87 | 49.25 | 7,469,300 | -0.74 |  | 1.48 | |
| AAC | Ares Acquisition Corp Cl A | 9.840 | 9.810 | 9.830 | 322,600 | 0.000 |  | 0.00 | |
| AAC.U | Ares Acquisition Corp Units | 10.04 | 10.02 | 10.03 | 78,200 | 0.01 | | 0.05 | |
| AAC.W | Ares Acquisition Corp WT | 1.120 | 1.000 | 1.070 | 220,700 | 0.000 | | 0.01 | |
| AAI-B | Arlington Asset Investment Corp | 24.90 | 24.89 | 24.89 | 1,200 | 0.00 | | 0.00 | |
| AAI-C | Arlington Asset Investment Corp | 25.29 | 25.27 | 25.29 | 700 | -0.03 | | 0.12 | |
| AAIC | Arlington Asset Investment Corp | 3.920 | 3.850 | 3.920 | 129,300 | 0.020 | | 0.51 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 25.09 | 24.79 | 24.83 | 27,100 | -0.27 | | 1.08 | |
| AAN | Aarons Holdings Company | 30.44 | 29.23 | 30.30 | 232,000 | 0.82 | | 2.78 | |
| AAP | Advance Auto Parts Inc | 235.3 | 230.9 | 232.0 | 798,800 | -1.7 | | 0.74 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.000 | 10.000 | 10.000 | 2,100 | -0.010 | | 0.10 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.9200 | 0.9200 | 0.9200 | 500 | -0.0210 | | 2.23 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.740 | 9.735 | 9.735 | 2,600 | -0.005 | | 0.05 | |
| AAT | American Assets Trust | 39.71 | 39.13 | 39.22 | 133,000 | 0.10 | | 0.26 | |
| AB | Alliancebernstein Holding LP | 55.28 | 53.92 | 54.94 | 240,300 | 1.21 | | 2.25 | |
| ABB | Abb Ltd ADR | 33.26 | 32.90 | 33.21 | 1,774,000 | 0.35 | | 1.07 | |
| ABBV | Abbvie Inc | 109.2 | 108.3 | 109.1 | 4,614,300 | 0.4 | | 0.35 | |
| ABC | Amerisourcebergen Corp | 123.7 | 122.7 | 123.3 | 364,100 | 0.6 | | 0.50 | |
| ABEV | Ambev S.A. ADR | 2.650 | 2.500 | 2.620 | 46,325,000 | -0.010 | | 0.38 | |
| ABG | Asbury Automotive Group Inc | 231.0 | 226.0 | 228.0 | 215,300 | -1.6 | | 0.71 | |
| ABM | ABM Industries Inc | 45.25 | 44.48 | 44.52 | 199,800 | -0.59 | | 1.31 | |
| ABR | Arbor Realty Trust | 19.86 | 19.64 | 19.77 | 602,500 | 0.03 | | 0.15 | |
| ABR-D | Arbor Realty Trust Inc | 25.16 | 25.06 | 25.12 | 30,900 | 0.00 | | 0.00 | |
| ABR-E | Arbor Realty Trust Inc | 25.15 | 25.06 | 25.15 | 14,000 | -0.04 | | 0.16 | |
| ABR-F | Arbor Realty Trust Inc | 25.25 | 25.15 | 25.19 | 61,600 | 0.07 | | 0.28 | |
| ABT | Abbott Laboratories | 126.8 | 124.9 | 126.7 | 5,742,300 | 1.7 | | 1.34 | |
| AC | Associated Capital Group Inc | 37.23 | 36.35 | 36.35 | 4,700 | -0.56 | | 1.52 | |
| ACA | Arcosa Inc | 53.73 | 52.51 | 52.92 | 102,600 | 0.23 | | 0.44 | |
| ACA.U | Atlantic Coastal Acquisition Corp | 10.16 | 10.09 | 10.14 | 599,800 | 0.05 | | 0.50 | |
| ACC | American Campus Communities Inc | 51.70 | 51.20 | 51.27 | 485,300 | -0.12 | | 0.23 | |
| ACCO | Acco Brands Corp | 9.130 | 8.900 | 8.920 | 629,800 | -0.130 | | 1.44 | |
| ACEL | Accel Entertainment Inc | 12.39 | 12.18 | 12.28 | 57,500 | -0.06 | | 0.49 | |
| ACH | Aluminum Corp of China Ltd ADR | 17.56 | 17.25 | 17.39 | 97,100 | -0.26 | | 1.47 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 1.200 | 1.120 | 1.150 | 63,600 | 0.000 | | 0.00 | |
| ACHR | Archer Aviation Inc | 6.800 | 6.603 | 6.710 | 701,200 | -0.080 | | 1.18 | |
| ACI | Albertsons Companies Inc Cl A | 31.20 | 29.60 | 30.82 | 1,480,000 | 1.31 | | 4.44 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.960 | 9.920 | 9.960 | 326,300 | 0.040 | | 0.40 | |
| ACI.T | Atlas Crest Investment Corp II WT | 0.8869 | 0.7920 | 0.8869 | 58,100 | 0.0870 | | 10.88 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.760 | 9.730 | 9.760 | 13,700 | 0.030 | | 0.31 | |
| ACM | Aecom Technology Corp | 68.39 | 67.16 | 67.75 | 526,200 | 0.16 | | 0.24 | |
| ACN | Accenture Plc | 355.3 | 348.3 | 353.8 | 1,459,400 | 6.7 | | 1.92 | |
| ACP | Aberdeen Income Credit Strategies | 11.32 | 11.21 | 11.30 | 154,400 | 0.04 | | 0.36 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 26.85 | 26.82 | 26.85 | 2,900 | 0.00 | | 0.00 | |
| ACR | Acres Commercial Realty Corp | 15.90 | 15.66 | 15.71 | 25,600 | -0.27 | | 1.69 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.69 | 25.65 | 25.65 | 4,400 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 25.66 | 25.60 | 25.66 | 500 | -0.05 | | 0.19 | |
| ACR.U | Acropolis Infrastructure Acquisition | 9.950 | 9.950 | 9.950 | 51,000 | 0.020 | | 0.20 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.8600 | 0.8300 | 0.8600 | 16,600 | 0.0248 | | 2.97 | |
| ACRE | Ares Commercial Real Estate Cor | 15.91 | 15.75 | 15.79 | 216,400 | -0.03 | | 0.19 | |
| ACRO | Acropolis Infrastructure Acquisition | 9.720 | 9.680 | 9.720 | 158,500 | 0.020 | | 0.21 | |
| ACV | Allianzgi Diversified Income & | 36.59 | 36.32 | 36.38 | 17,300 | 0.03 | | 0.08 | |
| ADC | Agree Realty Corp | 70.99 | 69.89 | 70.15 | 341,700 | -0.23 | | 0.33 | |
| ADC-A | Agree Realty Corp | 24.54 | 24.50 | 24.53 | 3,400 | -0.14 | | 0.57 | |
| ADCT | Adc Therapeutics Sa | 26.48 | 25.85 | 26.12 | 36,400 | -0.30 | | 1.14 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.000 | 9.990 | 10.000 | 900 | 0.004 | | 0.04 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5849 | 0.5399 | 0.5849 | 127,100 | 0.0409 | | 7.52 | |
| ADEX | Adit Edtech Acquisition Corp | 9.730 | 9.730 | 9.730 | 3,500 | -0.010 | | 0.10 | |
| ADF | Aldel Financial Inc Cl A | 10.06 | 10.03 | 10.03 | 29,800 | -0.02 | | 0.20 | |
| ADF.U | Aldel Financial Inc Units | 11.03 | 11.03 | 11.03 | 400 | 0.00 | | 0.01 | |
| ADF.W | Aldel Financial Inc WT | 1.910 | 1.910 | 1.910 | 100 | -0.015 | | 0.77 | |
| ADM | Archer Daniels Midland | 66.44 | 64.93 | 66.22 | 1,692,100 | 1.35 | | 2.08 | |
| ADNT | Adient Plc | 44.88 | 42.62 | 42.91 | 586,100 | -1.25 | | 2.83 | |
| ADS | Alliance Data Systems Corp | 98.11 | 95.88 | 97.40 | 1,023,600 | 1.06 | | 1.10 | |
| ADT | ADT Inc | 8.540 | 8.380 | 8.410 | 578,900 | -0.130 | | 1.52 | |
| ADX | Adams Diversified Equity Fund | 20.89 | 20.74 | 20.83 | 96,100 | 0.00 | | 0.00 | |
| AEE | Ameren Corp | 85.48 | 84.59 | 85.28 | 412,900 | 0.79 | | 0.94 | |
| AEFC | Aegon Funding Company Llc 5.10% | 27.11 | 26.96 | 27.04 | 27,600 | 0.01 | | 0.04 | |
| AEG | Aegon N.V. ADR | 5.250 | 5.150 | 5.250 | 1,212,100 | 0.090 | | 1.74 | |
| AEL | American Equity Investment Life | 33.98 | 33.50 | 33.86 | 186,300 | 0.14 | | 0.42 | |
| AEL-A | American Equity Investment Life Holding | 27.53 | 27.36 | 27.45 | 7,300 | 0.10 | | 0.36 | |
| AEL-B | American Equity Investment Life Holding | 28.41 | 28.24 | 28.24 | 6,100 | -0.06 | | 0.21 | |
| AEM | Agnico-Eagle Mines Ltd | 58.97 | 57.12 | 57.13 | 1,674,400 | 0.03 | | 0.05 | |
| AENZ | Aenza S.A.A. ADR | 2.000 | 1.910 | 1.970 | 12,000 | -0.030 | | 1.50 | |
| AEO | American Eagle Outfitters | 24.67 | 24.26 | 24.39 | 2,220,300 | -0.34 | | 1.37 | |
| AER | Aercap Holdings N.V. | 64.58 | 62.37 | 64.48 | 911,000 | 1.25 | | 1.98 | |
| AES | The Aes Corp | 25.13 | 24.80 | 24.93 | 3,740,200 | 0.14 | | 0.56 | |
| AESC | Aes Corp | 101.9 | 100.9 | 101.9 | 20,500 | 1.5 | | 1.44 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 2.020 | 1.900 | 1.900 | 2,300 | -0.140 | | 6.86 | |
| AEVA | Aeva Technologies Inc | 7.885 | 7.475 | 7.620 | 1,146,600 | -0.280 | | 3.54 | |
| AFB | Alliance National Municipal | 14.93 | 14.80 | 14.87 | 24,600 | 0.07 | | 0.47 | |
| AFG | American Financial Group | 139.6 | 138.0 | 139.3 | 170,200 | 1.7 | | 1.22 | |
| AFGB | American Financial Group Inc 5.875% | 27.35 | 27.13 | 27.24 | 11,900 | -0.06 | | 0.22 | |
| AFGC | American Financial Group Inc 5.125% | 26.79 | 26.67 | 26.73 | 8,400 | -0.03 | | 0.11 | |
| AFGD | American Financial Group Inc 5.625% | 28.65 | 28.42 | 28.65 | 2,500 | 0.07 | | 0.24 | |
| AFGE | American Financial Group Inc 4.500% | 27.04 | 26.94 | 26.94 | 2,400 | -0.07 | | 0.26 | |
| AFI | Armstrong Flooring Inc | 2.980 | 2.900 | 2.900 | 74,000 | -0.070 | | 2.36 | |
| AFL | Aflac Inc | 56.76 | 55.97 | 56.54 | 1,895,700 | 0.42 | | 0.75 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.90 | 15.84 | 15.88 | 63,900 | 0.07 | | 0.44 | |
| AFT.U | Afternext Healthtech Acquisition | 9.970 | 9.950 | 9.955 | 3,800 | -0.005 | | 0.05 | |
| AFT.W | Afternext Healthtech Acquisition WT | 1.0000 | 0.9168 | 0.9168 | 3,200 | 0.0025 | | 0.27 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 9.700 | 9.670 | 9.670 | 126,500 | -0.020 | | 0.20 | |
| AG | First Majestic Silver | 13.79 | 13.04 | 13.11 | 6,324,400 | 0.14 | | 1.08 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.07 | 10.07 | 10.07 | 6,000 | 0.01 | | 0.10 | |
| AGA.W | African Gold Acquisition Corp WT | 0.5280 | 0.5000 | 0.5280 | 5,800 | 0.0030 | | 0.57 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.715 | 9.710 | 9.715 | 3,900 | -0.025 | | 0.26 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 9.950 | 9.900 | 9.940 | 75,600 | -0.010 | | 0.10 | |
| AGCO | Agco Corp | 133.1 | 130.1 | 130.6 | 563,300 | -1.2 | | 0.88 | |
| AGD | Alpine Global Dynamic Dividend Fund | 12.07 | 11.97 | 12.02 | 18,100 | 0.04 | | 0.33 | |
| AGI | Alamos Gold Inc | 8.265 | 7.970 | 8.000 | 2,616,800 | -0.020 | | 0.25 | |
| AGL | Agilon Health Inc | 24.61 | 23.67 | 23.71 | 1,565,600 | -0.75 | | 3.07 | |
| AGM | Federal Agricultural Mortgage Corp | 122.4 | 120.5 | 121.9 | 24,900 | 0.9 | | 0.71 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.55 | 27.55 | 27.55 | 100 | 0.08 | | 0.29 | |
| AGM-D | Federal Agricultural Mortgage Corp | 26.96 | 26.82 | 26.82 | 1,800 | -0.09 | | 0.35 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.01 | 27.01 | 27.01 | 300 | 0.00 | | 0.00 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.41 | 26.33 | 26.35 | 8,500 | -0.01 | | 0.04 | |
| AGM-G | Federal Agricultural Mortgage Corp | 26.14 | 26.14 | 26.14 | 100 | 0.08 | | 0.31 | |
| AGM.A | Federal Agricultural Mortgage Corp | 107.1 | 105.1 | 107.1 | 700 | 7.0 | | 7.00 | |
| AGO | Assured Guaranty Ltd | 55.68 | 54.70 | 54.72 | 434,400 | -0.14 | | 0.26 | |
| AGR | Avangrid Inc | 52.51 | 52.05 | 52.39 | 385,900 | 0.25 | | 0.48 | |
| AGRO | Adecoagro S.A. | 9.205 | 8.970 | 9.080 | 859,400 | -0.160 | | 1.73 | |
| AGS | Playags Inc | 7.920 | 7.680 | 7.770 | 155,600 | -0.050 | | 0.64 | |
| AGTI | Agiliti Inc | 24.44 | 22.60 | 22.80 | 429,400 | 0.25 | | 1.11 | |
| AGX | Argan Inc | 44.94 | 44.01 | 44.30 | 84,100 | -0.04 | | 0.09 | |
| AHH | Armada Hoffler Properties Inc | 13.49 | 13.25 | 13.35 | 214,300 | 0.00 | | 0.00 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 27.89 | 27.63 | 27.80 | 14,900 | 0.09 | | 0.32 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.36 | 27.27 | 27.27 | 8,400 | -0.05 | | 0.17 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 27.86 | 27.56 | 27.62 | 7,500 | -0.09 | | 0.32 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.68 | 26.36 | 26.41 | 9,600 | -0.16 | | 0.61 | |
| AHT | Ashford Hospitality Trust Inc | 13.14 | 12.76 | 12.83 | 2,087,900 | -0.35 | | 2.66 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 28.27 | 26.75 | 28.13 | 38,700 | 0.15 | | 0.54 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 26.98 | 24.85 | 26.66 | 4,900 | -0.14 | | 0.52 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 26.88 | 26.80 | 26.80 | 600 | -0.02 | | 0.07 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 27.20 | 26.72 | 26.98 | 14,000 | 0.08 | | 0.30 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 27.06 | 26.94 | 26.94 | 300 | 0.14 | | 0.52 | |
| AI | C3.Ai Inc Cl A | 47.20 | 45.58 | 45.61 | 1,003,600 | -1.87 | | 3.94 | |
| AIC | Arlington Asset Investment Cor | 25.31 | 25.28 | 25.28 | 900 | 0.00 | | 0.00 | |
| AIF | Apollo Tactical Income Fund Inc | 15.88 | 15.80 | 15.82 | 29,500 | -0.03 | | 0.19 | |
| AIG | American International Group | 60.16 | 59.32 | 60.01 | 3,734,200 | 0.75 | | 1.27 | |
| AIG-A | American International Group Inc | 27.19 | 26.97 | 27.02 | 31,900 | -0.10 | | 0.37 | |
| AIN | Albany International Corp | 82.70 | 80.74 | 81.13 | 72,800 | -0.61 | | 0.75 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 27.72 | 27.27 | 27.39 | 181,500 | -0.19 | | 0.69 | |
| AIR | AAR Corp | 35.20 | 34.10 | 34.96 | 505,200 | 1.11 | | 3.28 | |
| AIRC | Apartment Income REIT Corp | 51.62 | 50.83 | 51.47 | 425,700 | 0.69 | | 1.36 | |
| AIT | Applied Industrial Technologies | 101.3 | 99.8 | 100.1 | 151,300 | -0.2 | | 0.16 | |
| AIV | Apartment Investment and Management | 7.570 | 7.390 | 7.440 | 1,545,800 | 0.040 | | 0.54 | |
| AIZ | Assurant Inc | 166.7 | 164.5 | 165.6 | 266,500 | 0.6 | | 0.34 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 27.15 | 26.98 | 27.00 | 5,000 | -0.17 | | 0.63 | |
| AJG | Arthur J. Gallagher & Company | 165.7 | 163.5 | 165.2 | 508,900 | 1.7 | | 1.05 | |
| AJRD | Aerojet Rocketdyne Holdings | 44.56 | 44.06 | 44.33 | 237,600 | 0.08 | | 0.18 | |
| AJX | Great Ajax Corp | 14.40 | 14.33 | 14.35 | 48,900 | 0.03 | | 0.21 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.87 | 26.70 | 26.75 | 4,800 | 0.02 | | 0.07 | |
| AKA | A.K.A. Brands Holding Corp | 10.77 | 10.31 | 10.32 | 266,700 | -0.41 | | 3.82 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 11.12 | 10.67 | 10.88 | 6,200 | -0.22 | | 1.98 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 12.64 | 12.17 | 12.64 | 10,400 | 0.21 | | 1.69 | |
| AKR | Acadia Realty Trust | 22.80 | 22.32 | 22.54 | 514,700 | 0.01 | | 0.04 | |
| AL | Air Lease Corp Cl A | 42.02 | 41.28 | 41.74 | 400,800 | 0.13 | | 0.31 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.88 | 26.71 | 26.77 | 3,300 | -0.02 | | 0.07 | |
| ALB | Albemarle Corp | 237.7 | 230.9 | 231.5 | 762,000 | -2.7 | | 1.13 | |
| ALC | Alcon Inc | 82.01 | 81.43 | 81.91 | 258,500 | 0.37 | | 0.45 | |
| ALCC | Altc Acquisition Corp Cl A | 9.840 | 9.782 | 9.840 | 17,900 | 0.070 | | 0.72 | |
| ALE | Allete Inc | 61.81 | 61.22 | 61.66 | 127,400 | 0.27 | | 0.44 | |
| ALEX | Alexander and Baldwin Inc | 24.88 | 24.58 | 24.72 | 244,700 | 0.12 | | 0.49 | |
| ALG | Alamo Group | 150.0 | 147.9 | 149.2 | 21,000 | -0.1 | | 0.05 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 6.400 | 6.040 | 6.090 | 6,800 | -0.170 | | 2.72 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 6.400 | 6.059 | 6.090 | 12,000 | -0.170 | | 2.72 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 6.350 | 6.020 | 6.080 | 17,200 | -0.216 | | 3.42 | |
| ALI.W | Alight Inc WT [Alit/W] | 3.100 | 2.930 | 3.100 | 92,900 | 0.080 | | 2.65 | |
| ALIT | Alight Inc Cl A | 11.06 | 10.80 | 11.00 | 2,489,500 | 0.07 | | 0.64 | |
| ALK | Alaska Air Group | 55.66 | 53.64 | 53.81 | 3,087,100 | -2.39 | | 4.25 | |
| ALL | Allstate Corp | 128.5 | 126.5 | 128.0 | 1,837,600 | 1.2 | | 0.97 | |
| ALL-B | Allstate Corp [All/Pb] | 26.86 | 26.69 | 26.78 | 22,900 | -0.01 | | 0.03 | |
| ALL-G | Allstate Corp [All/Pg] | 27.17 | 27.04 | 27.13 | 22,700 | 0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 27.42 | 27.21 | 27.24 | 91,100 | -0.12 | | 0.44 | |
| ALL-I | Allstate Corp [All/Pi] | 27.44 | 27.22 | 27.28 | 36,900 | -0.10 | | 0.38 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.34 | 25.22 | 25.24 | 8,900 | -0.07 | | 0.28 | |
| ALLE | Allegion Plc | 135.0 | 132.1 | 133.5 | 865,400 | 2.0 | | 1.52 | |
| ALLY | Ally Financial | 53.31 | 50.58 | 50.70 | 5,975,200 | -2.27 | | 4.29 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.08 | 26.02 | 26.02 | 46,600 | -0.02 | | 0.08 | |
| ALSN | Allison Transmission Holdings | 35.37 | 34.55 | 34.57 | 425,500 | -0.53 | | 1.51 | |
| ALT-A | Alta Equipment Group Inc | 28.66 | 28.57 | 28.62 | 2,100 | 0.23 | | 0.82 | |
| ALTG | Alta Equipment Group Inc | 14.15 | 13.80 | 14.06 | 15,600 | 0.11 | | 0.79 | |
| ALV | Autoliv Inc | 96.59 | 92.13 | 92.27 | 1,034,300 | -3.00 | | 3.15 | |
| ALX | Alexander's Inc | 286.4 | 281.0 | 285.8 | 5,600 | 5.0 | | 1.79 | |
| AM | Antero Midstream Corp | 11.51 | 11.34 | 11.45 | 11,279,300 | 0.08 | | 0.70 | |
| AMAM | Ambrx Biopharma Inc ADR | 13.78 | 11.82 | 12.58 | 21,300 | -1.03 | | 7.57 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.220 | 2.160 | 2.190 | 1,700 | 0.010 | | 0.46 | |
| AMBC | Ambac Financial Group | 17.10 | 16.84 | 16.96 | 184,900 | 0.01 | | 0.06 | |
| AMBP | Ardagh Metal Packaging S.A. | 10.120 | 9.850 | 9.950 | 679,200 | -0.030 | | 0.30 | |
| AMC | AMC Entertainment Holdings Inc | 37.67 | 35.96 | 36.60 | 46,324,100 | -2.64 | | 6.73 | |
| AMCR | Amcor Plc | 12.23 | 12.05 | 12.16 | 2,672,800 | 0.13 | | 1.08 | |
| AME | Amtek Inc | 131.8 | 130.6 | 131.1 | 850,900 | 0.6 | | 0.48 | |
| AMG | Affiliated Managers Group | 167.7 | 164.4 | 165.7 | 106,300 | 0.9 | | 0.55 | |
| AMH | American Homes 4 Rent | 40.68 | 39.88 | 40.37 | 2,525,400 | 0.80 | | 2.02 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.74 | 25.74 | 25.74 | 2,700 | -0.03 | | 0.13 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.92 | 25.92 | 25.92 | 200 | -0.06 | | 0.23 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.63 | 27.38 | 27.42 | 2,800 | -0.08 | | 0.27 | |
| AMK | Assetmark Financial Holdings Inc | 26.00 | 25.62 | 25.73 | 55,000 | -0.02 | | 0.08 | |
| AMN | Amn Healthcare Services Inc | 97.89 | 95.41 | 96.50 | 305,900 | -1.78 | | 1.81 | |
| AMOV | America Movil A ADR | 17.23 | 17.09 | 17.09 | 1,400 | -0.35 | | 2.01 | |
| AMP | Ameriprise Financial Services | 298.9 | 295.3 | 298.2 | 606,900 | 2.1 | | 0.71 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.860 | 9.850 | 9.860 | 1,100 | 0.010 | | 0.10 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.8500 | 0.8050 | 0.8050 | 1,400 | -0.0151 | | 1.84 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.750 | 9.730 | 9.740 | 900 | 0.000 | | 0.00 | |
| AMPY | Amplify Energy Corp | 3.980 | 3.663 | 3.950 | 1,989,700 | -0.070 | | 1.74 | |
| AMR | Alpha Metallurgical Resources Inc | 64.98 | 61.41 | 64.47 | 245,200 | 1.92 | | 3.07 | |
| AMRC | Ameresco Inc | 72.73 | 68.37 | 72.29 | 465,900 | 4.24 | | 6.23 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.730 | 5.620 | 5.670 | 267,200 | -0.050 | | 0.87 | |
| AMT | American Tower Corp | 285.3 | 279.0 | 284.5 | 1,496,500 | 5.4 | | 1.94 | |
| AMWL | American Well Corp Cl A | 8.915 | 8.530 | 8.660 | 3,846,000 | -0.140 | | 1.59 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.39 | 17.15 | 17.26 | 1,322,600 | 0.08 | | 0.47 | |
| AN | Autonation Inc | 132.9 | 126.3 | 130.5 | 1,320,000 | 4.5 | | 3.56 | |
| ANA.U | Arctos Northstar Acquisition Corp | 9.990 | 9.890 | 9.890 | 14,100 | -0.090 | | 0.90 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.7999 | 0.7500 | 0.7500 | 57,800 | 0.0300 | | 4.17 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.780 | 9.740 | 9.780 | 51,600 | 0.020 | | 0.20 | |
| ANET | Arista Networks Inc | 396.9 | 389.2 | 390.5 | 233,000 | -5.0 | | 1.25 | |
| ANF | Abercrombie & Fitch Company | 38.50 | 37.50 | 38.23 | 957,400 | -0.23 | | 0.60 | |
| ANTM | Anthem Inc | 436.0 | 427.8 | 433.3 | 910,200 | 2.9 | | 0.68 | |
| AOD | Alpine Total Dynamic Dividend | 10.05 | 9.98 | 10.01 | 148,200 | 0.02 | | 0.20 | |
| AOMR | Angel Oak Mortgage Inc | 18.15 | 17.85 | 18.12 | 62,200 | 0.16 | | 0.89 | |
| AON | AON Plc | 321.9 | 317.0 | 320.8 | 947,500 | 1.4 | | 0.44 | |
| AOS | Smith A.O. Corp | 67.61 | 66.75 | 66.76 | 609,800 | 0.03 | | 0.04 | |
| AP | Ampco-Pittsburgh Corp | 4.890 | 4.750 | 4.760 | 77,900 | -0.020 | | 0.42 | |
| APAM | Artisan Partners Asset Mgmt | 50.38 | 49.00 | 50.37 | 540,400 | 1.33 | | 2.71 | |
| APD | Air Products and Chemicals | 296.2 | 290.9 | 291.2 | 898,500 | -2.7 | | 0.91 | |
| APG | Api Group Corp | 22.04 | 21.55 | 21.58 | 375,100 | -0.23 | | 1.05 | |
| APG.U | Apollo Strategic Growth Capital II | 9.945 | 9.910 | 9.910 | 500 | -0.020 | | 0.20 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.9700 | 0.9300 | 0.9603 | 193,400 | 0.0302 | | 3.25 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.780 | 9.770 | 9.780 | 11,100 | 0.000 | | 0.00 | |
| APH | Amphenol Corp | 80.12 | 79.05 | 79.30 | 1,403,400 | -0.19 | | 0.24 | |
| APLE | Apple Hospitality REIT Inc | 15.82 | 15.58 | 15.70 | 1,055,700 | 0.02 | | 0.13 | |
| APO | Apollo Global Management Llc C | 80.11 | 76.74 | 79.72 | 4,954,000 | 2.43 | | 3.14 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.09 | 25.91 | 25.96 | 15,600 | -0.06 | | 0.23 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.26 | 27.06 | 27.06 | 7,400 | -0.13 | | 0.48 | |
| APRN | Blue Apron Holdings Inc | 8.450 | 7.990 | 8.070 | 601,900 | -0.340 | | 4.04 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.13 | 10.11 | 10.13 | 500 | 0.02 | | 0.15 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.0100 | 0.9000 | 0.9600 | 87,100 | 0.0200 | | 2.13 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.820 | 9.790 | 9.810 | 191,900 | 0.000 | | 0.00 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 188.5 | 187.3 | 188.5 | 3,500 | -1.5 | | 0.78 | |
| APTS | Preferred Apartment Communities | 12.39 | 12.22 | 12.23 | 310,800 | -0.10 | | 0.81 | |
| APTV | Aptiv Plc | 170.2 | 167.2 | 168.4 | 1,024,400 | -1.1 | | 0.67 | |
| AQN | Algonquin Pwr & Util | 15.24 | 15.10 | 15.14 | 1,035,000 | 0.04 | | 0.26 | |
| AQNA | Algonquin Power & Utilities Corp | 27.83 | 27.59 | 27.68 | 7,400 | 0.11 | | 0.39 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 28.15 | 27.96 | 27.96 | 7,300 | -0.08 | | 0.29 | |
| AQNU | Algonquin Power & Utilities Corp | 50.11 | 49.81 | 49.81 | 16,900 | -0.04 | | 0.07 | |
| AQUA | Evoqua Water Technologies Corp | 41.38 | 40.85 | 40.94 | 804,100 | 0.23 | | 0.56 | |
| AR | Antero Resources Corp | 20.29 | 19.58 | 20.27 | 5,478,800 | 0.69 | | 3.52 | |
| ARC | American Reprographics Company | 2.750 | 2.680 | 2.700 | 45,000 | -0.040 | | 1.46 | |
| ARCH | Arch Resources Inc | 96.97 | 93.00 | 95.49 | 342,600 | 2.65 | | 2.85 | |
| ARCO | Arcos Dorados Holdings Inc | 4.780 | 4.640 | 4.770 | 976,800 | 0.000 | | 0.00 | |
| ARD | Ardagh Group S.A. | 24.83 | 24.03 | 24.75 | 354,600 | 0.63 | | 2.61 | |
| ARDC | Ares Dynamic Credit Allocation | 16.29 | 16.21 | 16.25 | 72,800 | 0.05 | | 0.31 | |
| ARE | Alexandria Real Estate Equities | 209.8 | 207.1 | 208.2 | 672,300 | 1.7 | | 0.81 | |
| ARES | Ares Management LP | 81.78 | 80.42 | 81.67 | 509,400 | 0.65 | | 0.80 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.68 | 27.52 | 27.52 | 500 | -0.03 | | 0.11 | |
| ARGD | Argo Grp Itl Snr NTS | 26.05 | 25.95 | 25.96 | 3,700 | 0.01 | | 0.05 | |
| ARGO | Argo Group Intl Hlds | 54.94 | 54.11 | 54.79 | 46,800 | 0.35 | | 0.64 | |
| ARI | Apollo Commercial Real Estate | 15.62 | 15.41 | 15.50 | 548,200 | 0.01 | | 0.06 | |
| ARL | American Realty Investors | 12.72 | 11.04 | 11.85 | 39,300 | -1.03 | | 8.00 | |
| ARLO | Arlo Technologies Inc | 6.540 | 6.420 | 6.490 | 466,600 | -0.090 | | 1.37 | |
| ARMK | Aramark Holdings Corp | 37.21 | 36.66 | 36.67 | 908,800 | -0.44 | | 1.19 | |
| ARNC | Arconic Corp | 30.86 | 29.63 | 29.89 | 464,500 | -0.09 | | 0.30 | |
| AROC | Archrock Inc | 8.730 | 8.425 | 8.620 | 760,500 | -0.070 | | 0.81 | |
| ARR | Armour Residential R | 10.76 | 10.66 | 10.69 | 1,429,500 | -0.05 | | 0.47 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 25.75 | 25.65 | 25.67 | 5,900 | -0.05 | | 0.18 | |
| ARW | Arrow Electronics | 122.1 | 119.9 | 120.1 | 286,600 | 0.1 | | 0.05 | |
| ASA | ASA Gold and Precious Metals | 21.76 | 21.16 | 21.27 | 97,300 | 0.25 | | 1.19 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.10 | 10.09 | 10.09 | 20,000 | -0.09 | | 0.88 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.6500 | 0.6200 | 0.6500 | 11,200 | -0.0301 | | 4.43 | |
| ASAI | Sendas Distribuidora S.A. ADR | 14.50 | 13.49 | 14.26 | 256,700 | -0.19 | | 1.31 | |
| ASAN | Asana Inc Cl A | 136.0 | 128.3 | 134.1 | 3,424,000 | -2.0 | | 1.43 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.820 | 9.800 | 9.800 | 24,700 | -0.020 | | 0.20 | |
| ASB | Associated Banc-Corp | 22.82 | 21.75 | 22.62 | 1,535,900 | -0.18 | | 0.79 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.52 | 27.00 | 27.12 | 10,900 | -0.15 | | 0.54 | |
| ASB-F | Associated Banc-Corp | 27.20 | 27.05 | 27.05 | 4,700 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 4.200 | 3.960 | 4.060 | 270,900 | 0.120 | | 3.05 | |
| ASG | Liberty All-Star Growth Fund | 9.270 | 9.201 | 9.260 | 193,100 | 0.060 | | 0.65 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.00 | 20.80 | 20.90 | 17,400 | 0.08 | | 0.38 | |
| ASGN | On Assignment | 119.0 | 117.6 | 118.6 | 161,500 | 1.4 | | 1.22 | |
| ASH | Ashland Global Holdings Inc | 98.44 | 97.70 | 97.83 | 385,200 | -0.13 | | 0.13 | |
| ASIX | Advansix Inc | 45.43 | 44.02 | 45.27 | 266,200 | 0.92 | | 2.07 | |
| ASPN | Aspen Aerogels Inc | 45.45 | 43.28 | 44.44 | 114,200 | 0.61 | | 1.39 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 205.0 | 199.8 | 200.3 | 19,100 | -3.5 | | 1.69 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 6.960 | 6.790 | 6.810 | 2,668,300 | -0.120 | | 1.73 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.810 | 9.750 | 9.800 | 510,400 | 0.030 | | 0.31 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 10.06 | 9.95 | 10.05 | 6,500 | 0.06 | | 0.60 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 1.0200 | 0.9900 | 0.9902 | 11,500 | -0.0098 | | 0.98 | |
| ATA | Americas Technology Acquisition Corp | 10.05 | 10.04 | 10.05 | 3,600 | 0.00 | | 0.00 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.922 | 9.922 | 9.922 | 100 | -0.039 | | 0.39 | |
| ATA.U | Americas Technology Acquisition Corp | 10.27 | 10.27 | 10.27 | 400 | -0.02 | | 0.19 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 1.0100 | 0.9500 | 0.9500 | 5,500 | 0.0162 | | 1.73 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.5300 | 0.5024 | 0.5299 | 28,300 | 0.0099 | | 1.90 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.780 | 9.740 | 9.780 | 3,600 | 0.000 | | 0.00 | |
| ATC | Atotech Ltd | 24.17 | 23.85 | 23.95 | 401,400 | 0.04 | | 0.17 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 26.22 | 26.11 | 26.11 | 3,500 | -0.11 | | 0.41 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.85 | 25.82 | 25.85 | 12,700 | 0.01 | | 0.04 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 27.34 | 27.11 | 27.22 | 16,900 | -0.08 | | 0.29 | |
| ATCO | Atlas Corp | 14.52 | 14.14 | 14.26 | 319,300 | -0.11 | | 0.77 | |
| ATEN | A10 Networks Inc | 13.75 | 13.50 | 13.55 | 263,100 | -0.24 | | 1.74 | |
| ATGE | Adtalem Global Education Inc | 36.84 | 36.09 | 36.80 | 169,000 | 0.07 | | 0.19 | |
| ATH | Athene Holding Ltd | 90.25 | 86.40 | 89.80 | 1,430,100 | 2.88 | | 3.31 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 29.83 | 29.58 | 29.62 | 27,200 | -0.17 | | 0.57 | |
| ATH-B | Antah Hlds Ltd | 27.31 | 27.15 | 27.18 | 11,000 | -0.06 | | 0.22 | |
| ATH-C | Athene Hldg Ltd | 28.91 | 28.73 | 28.82 | 35,100 | -0.03 | | 0.10 | |
| ATH-D | Athene Holding Ltd | 26.03 | 25.77 | 26.00 | 38,400 | 0.05 | | 0.19 | |
| ATH.U | Athena Technology Acquisition Corp | 10.40 | 10.37 | 10.38 | 8,500 | -0.02 | | 0.19 | |
| ATH.W | Athena Technology Acquisition Corp WT | 1.400 | 1.349 | 1.349 | 7,300 | 0.009 | | 0.65 | |
| ATHM | Autohome Inc ADR | 51.40 | 48.04 | 48.04 | 421,200 | -2.92 | | 5.73 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 9.950 | 9.940 | 9.950 | 77,300 | 0.010 | | 0.10 | |
| ATI | Allegheny Technologies Inc | 16.47 | 15.87 | 15.97 | 985,400 | -0.35 | | 2.14 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.4800 | 0.4310 | 0.4800 | 23,400 | -0.0199 | | 3.98 | |
| ATIP | Ati Physical Therapy Inc | 2.950 | 2.690 | 2.860 | 3,746,100 | -0.130 | | 4.35 | |
| ATKR | Atkore Inc | 91.45 | 89.87 | 90.17 | 265,200 | 0.27 | | 0.30 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.22 | 10.15 | 10.22 | 1,300 | -0.02 | | 0.23 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.240 | 1.130 | 1.240 | 4,000 | 0.020 | | 1.62 | |
| ATMR | Altimar Acquisition Corp II Cl A | 9.930 | 9.910 | 9.920 | 10,500 | 0.010 | | 0.10 | |
| ATO | Atmos Energy Corp | 94.27 | 93.54 | 94.04 | 422,000 | 0.59 | | 0.63 | |
| ATR | Aptargroup | 129.8 | 127.7 | 127.8 | 131,500 | -1.3 | | 1.01 | |
| ATTO | Atento S.A. | 27.26 | 26.75 | 27.17 | 6,600 | -0.01 | | 0.02 | |
| ATUS | Altice USA Inc Cl A | 19.02 | 18.02 | 18.63 | 5,537,300 | 0.42 | | 2.31 | |
| AU | Anglogold Ashanti Ltd ADR | 19.99 | 19.48 | 19.52 | 3,529,800 | 0.47 | | 2.47 | |
| AUD | Audacy Inc | 3.520 | 3.430 | 3.450 | 237,100 | -0.070 | | 1.99 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.961 | 9.940 | 9.940 | 524,800 | 0.000 | | 0.00 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 10.35 | 10.23 | 10.35 | 2,600 | 0.01 | | 0.10 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 1.800 | 1.730 | 1.800 | 104,600 | 0.000 | | 0.00 | |
| AUY | Yamana Gold | 4.440 | 4.290 | 4.310 | 12,504,700 | 0.060 | | 1.41 | |
| AVA | Avista Corp | 39.72 | 39.21 | 39.49 | 313,400 | -0.02 | | 0.05 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.21 | 10.09 | 10.21 | 14,800 | 0.11 | | 1.09 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.8490 | 0.6700 | 0.7994 | 807,900 | 0.1295 | | 19.33 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 6.020 | 5.950 | 5.980 | 55,300 | -0.010 | | 0.17 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.870 | 9.790 | 9.850 | 298,000 | 0.040 | | 0.41 | |
| AVB | Avalonbay Communities | 234.6 | 232.1 | 232.8 | 367,900 | 0.8 | | 0.32 | |
| AVD | American Vanguard Corp | 15.80 | 15.62 | 15.75 | 109,100 | 0.04 | | 0.25 | |
| AVK | Advent Claymore Convertible Securities | 19.32 | 19.12 | 19.26 | 77,800 | 0.21 | | 1.10 | |
| AVLR | Avalara Inc | 180.5 | 176.4 | 177.8 | 276,000 | -1.3 | | 0.75 | |
| AVNS | Avanos Medical Inc | 32.62 | 32.10 | 32.45 | 176,600 | -0.15 | | 0.46 | |
| AVNT | Avient Corp | 53.73 | 52.57 | 53.46 | 321,000 | 0.91 | | 1.73 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 119.7 | 117.6 | 118.0 | 53,800 | -1.1 | | 0.92 | |
| AVTR | Avantor Inc | 38.85 | 38.01 | 38.42 | 3,781,300 | -0.35 | | 0.90 | |
| AVY | Avery Dennison Corp | 220.0 | 216.8 | 217.5 | 293,400 | 1.1 | | 0.52 | |
| AVYA | Avaya Holdings Corp | 18.92 | 18.43 | 18.44 | 509,900 | -0.32 | | 1.71 | |
| AWF | Alliancebernstein Global High Income | 12.34 | 12.25 | 12.29 | 120,500 | -0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 102.0 | 100.3 | 101.5 | 230,100 | 1.3 | | 1.28 | |
| AWK | American Water Works | 176.5 | 173.8 | 175.8 | 537,600 | 2.3 | | 1.30 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.530 | 6.470 | 6.520 | 141,300 | 0.070 | | 1.09 | |
| AWR | American States Water Company | 90.41 | 89.39 | 89.43 | 153,700 | -0.04 | | 0.04 | |
| AX | Axos Financial Inc | 53.44 | 52.92 | 53.17 | 177,000 | 0.17 | | 0.32 | |
| AXH.U | Industrial Human Capital Inc Units | 10.14 | 10.12 | 10.14 | 13,300 | 0.02 | | 0.20 | |
| AXL | American Axle & Manufacturing | 10.57 | 10.23 | 10.26 | 713,500 | -0.18 | | 1.72 | |
| AXP | American Express Company | 189.0 | 182.2 | 187.1 | 6,026,000 | 9.6 | | 5.41 | |
| AXR | Amrep Corp | 15.00 | 14.40 | 14.50 | 14,700 | 0.07 | | 0.49 | |
| AXS | Axis Capital Holdings | 52.57 | 51.76 | 52.02 | 348,600 | -0.32 | | 0.61 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.26 | 25.17 | 25.25 | 32,100 | 0.08 | | 0.32 | |
| AXTA | Axalta Coating Systems Ltd | 33.05 | 32.64 | 32.69 | 2,424,600 | -0.13 | | 0.40 | |
| AYI | Acuity Brands Inc | 207.4 | 203.6 | 204.7 | 209,700 | -0.4 | | 0.18 | |
| AYX | Alteryx Inc | 75.25 | 72.71 | 72.77 | 452,500 | -2.03 | | 2.71 | |
| AZEK | The Azek Company Cl A | 37.12 | 36.36 | 36.84 | 1,025,300 | 0.33 | | 0.90 | |
| AZO | Autozone | 1,841 | 1,794 | 1,833 | 175,200 | 25 | | 1.39 | |
| AZRE | Azure Power Global Ltd | 23.14 | 21.87 | 22.08 | 155,700 | -0.83 | | 3.62 | |
| AZUL | Azul S.A. ADR | 15.78 | 14.24 | 15.71 | 5,932,300 | -0.17 | | 1.07 | |
| AZZ | Azz Inc | 52.91 | 52.37 | 52.42 | 57,000 | -0.27 | | 0.51 | |