Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 142.0 | 138.8 | 140.0 | 1,740,300 | -2.3 |  | 1.63 |  |
AA | Alcoa Corp | 54.20 | 52.36 | 53.84 | 4,021,400 | 1.86 |  | 3.58 |  |
AAC | Ares Acquisition Corp Cl A | 9.880 | 9.870 | 9.870 | 126,600 | -0.020 |  | 0.20 |  |
AAC.U | Ares Acquisition Corp Units | 9.930 | 9.920 | 9.920 | 6,700 | 0.030 |  | 0.30 |  |
AAC.W | Ares Acquisition Corp WT | 0.1850 | 0.1800 | 0.1800 | 127,300 | 0.0099 |  | 5.82 |  |
AAI-B | Arlington Asset Investment Corp | 21.50 | 21.50 | 21.50 | 300 | 0.30 |  | 1.42 |  |
AAI-C | Arlington Asset Investment Corp | 21.15 | 20.85 | 21.03 | 4,000 | -0.07 |  | 0.33 |  |
AAIC | Arlington Asset Investment Corp | 3.320 | 3.267 | 3.300 | 21,000 | 0.000 |  | 0.00 |  |
AAIN | Arlington Asset Investment Corp 6.000% | 23.98 | 23.87 | 23.98 | 3,700 | 0.08 |  | 0.36 |  |
AAM-A | Apollo Asset Management Inc [Aam/Pa] | 25.40 | 25.26 | 25.34 | 7,800 | -0.02 |  | 0.10 |  |
AAM-B | Apollo Asset Management Inc [Aam/Pb] | 25.50 | 25.36 | 25.36 | 2,600 | 0.00 |  | 0.00 |  |
AAN | Aarons Holdings Company | 14.58 | 14.27 | 14.45 | 198,800 | -0.15 |  | 1.03 |  |
AAP | Advance Auto Parts Inc | 210.2 | 205.8 | 207.5 | 527,900 | -2.5 |  | 1.19 |  |
AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.850 | 9.840 | 9.850 | 39,500 | 0.020 |  | 0.20 |  |
AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.1000 | 0.1000 | 0.1000 | 197,400 | 0.0000 |  | 0.00 |  |
AAQC | Accelerate Acquisition Corp Cl A | 9.825 | 9.810 | 9.820 | 462,000 | 0.000 |  | 0.00 |  |
AAT | American Assets Trust | 30.24 | 29.89 | 30.16 | 174,200 | 0.32 |  | 1.07 |  |
AB | Alliancebernstein Holding LP | 45.06 | 44.06 | 44.71 | 262,100 | 0.00 |  | 0.00 |  |
ABB | Abb Ltd ADR | 30.40 | 30.21 | 30.30 | 1,027,000 | 0.27 |  | 0.90 |  |
ABBV | Abbvie Inc | 141.6 | 139.8 | 141.3 | 3,525,300 | -0.2 |  | 0.11 |  |
ABC | Amerisourcebergen Corp | 150.5 | 147.8 | 149.9 | 553,100 | 0.4 |  | 0.25 |  |
ABEV | Ambev S.A. ADR | 3.050 | 2.980 | 3.030 | 26,681,700 | 0.050 |  | 1.68 |  |
ABG | Asbury Automotive Group Inc | 190.4 | 185.9 | 188.4 | 105,400 | -0.9 |  | 0.45 |  |
ABM | ABM Industries Inc | 48.64 | 47.09 | 48.47 | 235,400 | 1.46 |  | 3.11 |  |
ABR | Arbor Realty Trust | 15.88 | 15.64 | 15.69 | 1,548,700 | 0.07 |  | 0.45 |  |
ABR-D | Arbor Realty Trust Inc | 21.56 | 21.30 | 21.39 | 4,700 | -0.18 |  | 0.83 |  |
ABR-E | Arbor Realty Trust Inc | 21.47 | 21.13 | 21.24 | 1,300 | 0.12 |  | 0.57 |  |
ABR-F | Arbor Realty Trust Inc | 21.28 | 21.15 | 21.25 | 8,000 | 0.03 |  | 0.14 |  |
ABT | Abbott Laboratories | 110.9 | 108.8 | 110.0 | 4,143,700 | -0.6 |  | 0.53 |  |
AC | Associated Capital Group Inc | 41.88 | 41.15 | 41.84 | 2,100 | 0.53 |  | 1.28 |  |
ACA | Arcosa Inc | 64.72 | 63.01 | 64.41 | 143,000 | 0.95 |  | 1.50 |  |
ACA.U | Athena Consumer Acquisition Corp | 10.15 | 10.15 | 10.15 | 2,900 | 0.01 |  | 0.10 |  |
ACA.W | Athena Consumer Acquisition Corp | 0.1400 | 0.1400 | 0.1400 | 50,100 | 0.0100 |  | 7.69 |  |
ACAQ | Athena Consumer Acquisition Corp Cl A | 10.07 | 10.06 | 10.07 | 20,300 | 0.01 |  | 0.10 |  |
ACC | American Campus Communities Inc | 65.46 | 65.37 | 65.42 | 18,855,700 | 0.05 |  | 0.08 |  |
ACCO | Acco Brands Corp | 6.955 | 6.770 | 6.930 | 715,500 | 0.090 |  | 1.32 |  |
ACD.U | Ascendant Digital Acquisition III | 10.15 | 10.14 | 10.14 | 2,500 | 0.03 |  | 0.30 |  |
ACD.W | Ascendant Digital Acquisition III WT | 0.1499 | 0.1379 | 0.1496 | 7,300 | 0.0264 |  | 21.43 |  |
ACDI | Ascendant Digital Acquisition III Cl A | 10.07 | 10.07 | 10.07 | 100 | -0.01 |  | 0.10 |  |
ACEL | Accel Entertainment Inc | 10.56 | 10.25 | 10.52 | 246,800 | 0.12 |  | 1.15 |  |
ACH | Aluminum Corp of China Ltd ADR | 8.870 | 8.710 | 8.710 | 115,700 | -0.140 |  | 1.58 |  |
ACH.W | Archer Aviation Inc WT [Achr.W] | 0.7900 | 0.7599 | 0.7800 | 5,000 | 0.0100 |  | 1.30 |  |
ACHR | Archer Aviation Inc | 3.980 | 3.760 | 3.890 | 1,885,900 | -0.080 |  | 2.02 |  |
ACI | Albertsons Companies Inc Cl A | 28.81 | 28.26 | 28.71 | 1,911,900 | 0.24 |  | 0.84 |  |
ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.870 | 9.870 | 9.870 | 600 | 0.000 |  | 0.00 |  |
ACI.T | Atlas Crest Investment Corp II WT | 0.0800 | 0.0800 | 0.0800 | 120,300 | -0.0100 |  | 11.11 |  |
ACII | Atlas Crest Investment Corp II Cl A | 9.865 | 9.850 | 9.860 | 625,300 | 0.010 |  | 0.10 |  |
ACM | Aecom Technology Corp | 78.00 | 77.14 | 77.46 | 389,300 | 0.07 |  | 0.09 |  |
ACN | Accenture Plc | 320.9 | 316.4 | 319.5 | 1,386,200 | 1.0 |  | 0.32 |  |
ACP | Abrnd Income Credit Strategies Fund | 8.700 | 8.620 | 8.640 | 123,600 | -0.010 |  | 0.12 |  |
ACP-A | Aberdeen Income Credit Strategies Fund | 25.20 | 24.97 | 24.99 | 3,500 | -0.27 |  | 1.08 |  |
ACR | Acres Commercial Realty Corp | 10.058 | 9.730 | 9.920 | 4,900 | 0.130 |  | 1.33 |  |
ACR-C | Acres Commercial Realty Corp Pfd | 22.15 | 21.90 | 21.97 | 70,000 | -0.13 |  | 0.59 |  |
ACR-D | Acres Commercial Realty Corp | 22.10 | 21.60 | 21.90 | 18,600 | 0.05 |  | 0.23 |  |
ACR.U | Acropolis Infrastructure Acquisition | 9.800 | 9.770 | 9.770 | 3,800 | -0.020 |  | 0.20 |  |
ACR.W | Acropolis Infrastructure Acquisition WT | 0.1500 | 0.1500 | 0.1500 | 900 | 0.0000 |  | 0.00 |  |
ACRE | Ares Commercial Real Estate Cor | 13.86 | 13.73 | 13.81 | 225,800 | 0.09 |  | 0.66 |  |
ACRO | Acropolis Infrastructure Acquisition | 9.760 | 9.720 | 9.720 | 58,900 | -0.030 |  | 0.31 |  |
ACV | Allianzgi Diversified Income & | 23.32 | 22.83 | 23.09 | 26,100 | 0.25 |  | 1.09 |  |
ADC | Agree Realty Corp | 80.29 | 79.27 | 79.37 | 324,300 | -0.57 |  | 0.71 |  |
ADC-A | Agree Realty Corp | 20.20 | 19.89 | 20.04 | 15,300 | 0.08 |  | 0.40 |  |
ADCT | Adc Therapeutics Sa | 8.910 | 8.340 | 8.780 | 160,500 | -0.080 |  | 0.90 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.920 | 9.900 | 9.920 | 2,500 | 0.020 |  | 0.20 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.1000 | 0.1000 | 0.1000 | 500 | 0.0000 |  | 0.00 |  |
ADEX | Adit Edtech Acquisition Corp | 9.890 | 9.880 | 9.882 | 6,200 | 0.002 |  | 0.02 |  |
ADM | Archer Daniels Midland | 87.81 | 86.53 | 87.62 | 1,485,600 | 1.27 |  | 1.47 |  |
ADNT | Adient Plc | 37.75 | 37.12 | 37.56 | 496,700 | 0.32 |  | 0.86 |  |
ADT | ADT Inc | 8.030 | 7.890 | 7.960 | 1,505,600 | -0.060 |  | 0.75 |  |
ADX | Adams Diversified Equity Fund | 17.35 | 17.20 | 17.21 | 119,800 | -0.02 |  | 0.12 |  |
AEE | Ameren Corp | 97.05 | 96.32 | 96.70 | 1,193,600 | 0.36 |  | 0.37 |  |
AEFC | Aegon Funding Company Llc 5.10% | 23.47 | 23.22 | 23.25 | 19,400 | -0.08 |  | 0.34 |  |
AEG | Aegon N.V. ADR | 4.900 | 4.860 | 4.880 | 1,761,700 | -0.030 |  | 0.61 |  |
AEL | American Equity Investment Life | 40.37 | 39.71 | 40.28 | 369,500 | 0.28 |  | 0.70 |  |
AEL-A | American Equity Investment Life Holding | 25.05 | 24.66 | 24.80 | 7,900 | 0.10 |  | 0.40 |  |
AEL-B | American Equity Investment Life Holding | 25.55 | 25.32 | 25.32 | 11,900 | -0.12 |  | 0.47 |  |
AEM | Agnico-Eagle Mines Ltd | 44.42 | 43.59 | 44.16 | 1,496,400 | 0.51 |  | 1.17 |  |
AENZ | Aenza S.A.A. ADR | 1.146 | 1.090 | 1.100 | 3,100 | -0.120 |  | 9.84 |  |
AEO | American Eagle Outfitters | 13.58 | 12.74 | 13.56 | 6,112,700 | 0.41 |  | 3.12 |  |
AER | Aercap Holdings N.V. | 49.25 | 48.39 | 48.82 | 586,100 | -0.17 |  | 0.35 |  |
AES | The Aes Corp | 26.04 | 25.14 | 26.02 | 6,184,100 | 1.01 |  | 4.04 |  |
AESC | Aes Corp | 99.60 | 97.03 | 99.60 | 5,900 | 2.98 |  | 3.09 |  |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.7598 | 0.5742 | 0.6300 | 17,100 | 0.0601 |  | 10.55 |  |
AEVA | Aeva Technologies Inc | 3.450 | 3.335 | 3.430 | 1,748,100 | 0.070 |  | 2.08 |  |
AFB | Alliance National Municipal | 12.00 | 11.90 | 11.90 | 61,800 | 0.00 |  | 0.00 |  |
AFG | American Financial Group | 138.2 | 136.6 | 137.6 | 316,600 | 1.3 |  | 0.92 |  |
AFGB | American Financial Group Inc 5.875% | 25.84 | 25.75 | 25.75 | 1,300 | 0.00 |  | 0.02 |  |
AFGC | American Financial Group Inc 5.125% | 25.55 | 24.58 | 25.23 | 7,700 | 0.34 |  | 1.37 |  |
AFGD | American Financial Group Inc 5.625% | 24.66 | 24.23 | 24.32 | 15,500 | -0.47 |  | 1.90 |  |
AFGE | American Financial Group Inc 4.500% | 21.76 | 21.38 | 21.68 | 3,100 | 0.04 |  | 0.18 |  |
AFL | Aflac Inc | 64.66 | 63.78 | 64.55 | 1,703,500 | 0.65 |  | 1.02 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 13.81 | 13.75 | 13.78 | 30,000 | 0.02 |  | 0.15 |  |
AFT.U | Afternext Healthtech Acquisition | 9.800 | 9.800 | 9.800 | 100 | 0.018 |  | 0.19 |  |
AFT.W | Afternext Healthtech Acquisition WT | 0.2351 | 0.2351 | 0.2351 | 200 | 0.0251 |  | 11.95 |  |
AFTR | Afternext Healthtech Acquisition Corp Cl | 9.740 | 9.720 | 9.740 | 4,200 | 0.000 |  | 0.00 |  |
AG | First Majestic Silver | 7.890 | 7.700 | 7.750 | 4,406,300 | 0.070 |  | 0.91 |  |
AGA.U | African Gold Acquisition Corp [Agac.U] | 9.900 | 9.900 | 9.900 | 1,200 | 0.000 |  | 0.00 |  |
AGA.W | African Gold Acquisition Corp WT | 0.0602 | 0.0554 | 0.0602 | 277,900 | -0.0048 |  | 7.38 |  |
AGAC | African Gold Acquisition Corp Cl A | 9.865 | 9.860 | 9.860 | 17,300 | 0.005 |  | 0.05 |  |
AGCB | Altimeter Growth Corp 2 Cl A | 9.910 | 9.890 | 9.900 | 25,800 | 0.000 |  | 0.00 |  |
AGCO | Agco Corp | 112.6 | 111.3 | 112.2 | 298,700 | 1.2 |  | 1.11 |  |
AGD | Abrdn Global Dynamic Dividend Fund | 10.37 | 10.22 | 10.22 | 27,200 | -0.03 |  | 0.29 |  |
AGI | Alamos Gold Inc | 7.850 | 7.670 | 7.740 | 1,954,900 | 0.070 |  | 0.91 |  |
AGL | Agilon Health Inc | 21.15 | 20.35 | 20.71 | 3,426,600 | -0.39 |  | 1.85 |  |
AGM | Federal Agricultural Mortgage Corp | 116.8 | 115.3 | 116.5 | 22,800 | 0.2 |  | 0.20 |  |
AGM-C | Federal Agricultural Mortgage Corp | 28.70 | 27.70 | 28.20 | 6,100 | 0.60 |  | 2.17 |  |
AGM-D | Federal Agricultural Mortgage Corp | 24.50 | 24.29 | 24.50 | 5,900 | -0.07 |  | 0.28 |  |
AGM-E | Federal Agricultural Mortgage Corp | 24.90 | 24.60 | 24.90 | 500 | 0.05 |  | 0.20 |  |
AGM-F | Federal Agricultural Mortgage Corp | 23.24 | 22.77 | 23.20 | 4,800 | 0.18 |  | 0.78 |  |
AGM-G | Federal Agricultural Mortgage Corp | 21.95 | 21.50 | 21.80 | 8,200 | 0.26 |  | 1.21 |  |
AGM.A | Federal Agricultural Mortgage Corp | 109.4 | 107.0 | 107.2 | 1,400 | -1.8 |  | 1.65 |  |
AGO | Assured Guaranty Ltd | 55.35 | 54.64 | 55.05 | 183,400 | 0.23 |  | 0.42 |  |
AGR | Avangrid Inc | 51.62 | 51.07 | 51.30 | 349,400 | -0.21 |  | 0.41 |  |
AGRO | Adecoagro S.A. | 9.192 | 9.010 | 9.170 | 297,500 | 0.110 |  | 1.21 |  |
AGS | Playags Inc | 7.920 | 7.630 | 7.730 | 239,100 | -0.110 |  | 1.40 |  |
AGTI | Agiliti Inc | 18.02 | 17.50 | 17.97 | 226,800 | 0.13 |  | 0.73 |  |
AGX | Argan Inc | 37.92 | 37.09 | 37.92 | 69,400 | 0.60 |  | 1.61 |  |
AHH | Armada Hoffler Properties Inc | 14.48 | 14.27 | 14.39 | 191,500 | 0.02 |  | 0.14 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 25.84 | 25.62 | 25.82 | 1,000 | -0.12 |  | 0.46 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.89 | 24.50 | 24.51 | 5,800 | 0.01 |  | 0.04 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 24.08 | 23.73 | 23.73 | 3,300 | -0.08 |  | 0.35 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 24.04 | 23.72 | 23.75 | 5,600 | -0.05 |  | 0.21 |  |
AHT | Ashford Hospitality Trust Inc | 11.10 | 10.86 | 10.95 | 570,900 | -0.04 |  | 0.36 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 22.75 | 22.43 | 22.43 | 1,200 | 0.45 |  | 2.05 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 18.00 | 17.86 | 17.95 | 3,100 | 0.25 |  | 1.41 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 18.25 | 17.90 | 18.00 | 2,700 | 0.10 |  | 0.56 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 18.90 | 18.74 | 18.90 | 500 | 0.71 |  | 3.90 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 18.30 | 18.00 | 18.29 | 1,400 | 0.01 |  | 0.05 |  |
AI | C3.Ai Inc Cl A | 21.90 | 21.35 | 21.73 | 1,199,700 | -0.19 |  | 0.87 |  |
AIC | Arlington Asset Investment Cor | 24.98 | 24.90 | 24.98 | 1,400 | -0.01 |  | 0.04 |  |
AIF | Apollo Tactical Income Fund Inc | 13.37 | 13.30 | 13.33 | 32,400 | 0.06 |  | 0.45 |  |
AIG | American International Group | 57.51 | 56.75 | 57.33 | 2,064,700 | 0.64 |  | 1.13 |  |
AIG-A | American International Group Inc | 25.07 | 24.84 | 24.92 | 48,300 | -0.03 |  | 0.12 |  |
AIN | Albany International Corp | 95.77 | 94.22 | 95.55 | 58,100 | 0.99 |  | 1.05 |  |
AIO | Virtus Artificial Intel & Tech Opp | 18.54 | 18.25 | 18.46 | 65,300 | 0.14 |  | 0.76 |  |
AIR | AAR Corp | 47.71 | 47.03 | 47.34 | 93,600 | 0.21 |  | 0.45 |  |
AIRC | Apartment Income REIT Corp | 45.60 | 44.50 | 44.78 | 730,500 | -1.16 |  | 2.53 |  |
AIT | Applied Industrial Technologies | 115.5 | 113.9 | 115.1 | 139,500 | 1.5 |  | 1.33 |  |
AIU | Meta Data Ltd ADR | 1.220 | 1.060 | 1.120 | 62,100 | 0.001 |  | 0.04 |  |
AIV | Apartment Investment and Management | 9.420 | 9.240 | 9.290 | 1,511,800 | -0.010 |  | 0.11 |  |
AIZ | Assurant Inc | 172.3 | 171.0 | 171.8 | 287,100 | 0.2 |  | 0.14 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 23.50 | 23.41 | 23.45 | 1,100 | 0.06 |  | 0.26 |  |
AJG | Arthur J. Gallagher & Company | 192.0 | 190.1 | 191.5 | 880,000 | 0.7 |  | 0.35 |  |
AJRD | Aerojet Rocketdyne Holdings | 44.35 | 44.01 | 44.17 | 572,700 | -0.03 |  | 0.07 |  |
AJX | Great Ajax Corp | 9.900 | 9.760 | 9.850 | 36,300 | 0.080 |  | 0.82 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.12 | 25.11 | 25.12 | 1,300 | 0.02 |  | 0.08 |  |
AKA | A.K.A. Brands Holding Corp | 2.250 | 2.025 | 2.160 | 86,400 | -0.050 |  | 2.26 |  |
AKO.A | Embotell Andina Sa Cl A ADR | 9.820 | 9.560 | 9.820 | 1,800 | 0.700 |  | 7.68 |  |
AKO.B | Embotell Andna Sa Cl B ADR | 11.32 | 10.77 | 10.80 | 36,000 | -0.25 |  | 2.22 |  |
AKR | Acadia Realty Trust | 17.77 | 17.52 | 17.67 | 404,500 | 0.07 |  | 0.40 |  |
AL | Air Lease Corp Cl A | 40.43 | 39.55 | 40.10 | 418,800 | -0.13 |  | 0.32 |  |
AL-A | Air Lease Corp [Al/Pa] | 24.90 | 24.58 | 24.75 | 5,500 | 0.08 |  | 0.32 |  |
ALB | Albemarle Corp | 282.0 | 275.9 | 279.5 | 1,070,600 | 1.9 |  | 0.68 |  |
ALC | Alcon Inc | 69.14 | 68.34 | 68.93 | 544,100 | 0.26 |  | 0.38 |  |
ALCC | Altc Acquisition Corp Cl A | 9.740 | 9.730 | 9.740 | 12,200 | 0.010 |  | 0.10 |  |
ALE | Allete Inc | 63.74 | 62.94 | 63.39 | 153,900 | 0.10 |  | 0.16 |  |
ALEX | Alexander and Baldwin Inc | 19.86 | 19.64 | 19.76 | 221,800 | -0.03 |  | 0.15 |  |
ALG | Alamo Group | 140.3 | 137.3 | 139.5 | 33,400 | 0.9 |  | 0.61 |  |
ALI-A | Altera Infrastructure LP 7.25% Ser A | 1.0600 | 0.6500 | 0.6899 | 82,400 | -0.6601 |  | 48.90 |  |
ALI-B | Altera Infrastructure LP 8.50% Ser B | 1.3300 | 0.7800 | 0.7800 | 113,000 | -0.7199 |  | 48.00 |  |
ALI-E | Altera Infrastructure LP 8.875% Ser E | 1.3700 | 0.6000 | 0.6800 | 173,600 | -0.8300 |  | 54.97 |  |
ALIT | Alight Inc Cl A | 8.500 | 8.340 | 8.450 | 2,097,000 | -0.010 |  | 0.12 |  |
ALK | Alaska Air Group | 46.74 | 46.03 | 46.69 | 983,500 | 0.05 |  | 0.11 |  |
ALL | Allstate Corp | 133.1 | 131.8 | 133.0 | 1,145,100 | 1.0 |  | 0.74 |  |
ALL-B | Allstate Corp [All/Pb] | 24.94 | 24.76 | 24.83 | 7,700 | -0.08 |  | 0.32 |  |
ALL-G | Allstate Corp [All/Pg] | 25.41 | 25.28 | 25.37 | 11,700 | 0.02 |  | 0.08 |  |
ALL-H | Allstate Corp [All/Ph] | 24.24 | 24.05 | 24.16 | 65,200 | 0.00 |  | 0.00 |  |
ALL-I | Allstate Corp [All/Pi] | 23.21 | 23.10 | 23.21 | 6,700 | 0.11 |  | 0.48 |  |
ALL.W | Allego N V WT [Allg/W] | 0.4796 | 0.4100 | 0.4100 | 9,300 | -0.0002 |  | 0.05 |  |
ALLE | Allegion Plc | 109.2 | 108.4 | 109.1 | 466,100 | 0.5 |  | 0.50 |  |
ALLG | Allego N.V. | 4.860 | 4.600 | 4.640 | 164,100 | -0.040 |  | 0.85 |  |
ALLY | Ally Financial | 36.39 | 35.74 | 36.30 | 3,778,600 | 0.35 |  | 0.97 |  |
ALP-Q | Alabama Power Co. [Alp/Pq] | 25.03 | 24.95 | 24.95 | 5,700 | -0.05 |  | 0.20 |  |
ALSN | Allison Transmission Holdings | 39.45 | 38.76 | 39.27 | 1,126,700 | 0.47 |  | 1.21 |  |
ALT-A | Alta Equipment Group Inc | 27.70 | 27.36 | 27.70 | 4,100 | 0.36 |  | 1.32 |  |
ALTG | Alta Equipment Group Inc | 13.11 | 12.73 | 12.97 | 83,300 | 0.01 |  | 0.08 |  |
ALV | Autoliv Inc | 84.77 | 81.94 | 84.40 | 483,100 | 2.22 |  | 2.70 |  |
ALX | Alexander's Inc | 257.8 | 254.1 | 255.9 | 6,200 | -1.3 |  | 0.50 |  |
AM | Antero Midstream Corp | 10.47 | 10.31 | 10.45 | 1,807,900 | 0.13 |  | 1.26 |  |
AMAM | Ambrx Biopharma Inc ADR | 2.380 | 2.060 | 2.070 | 46,400 | -0.230 |  | 10.00 |  |
AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.9560 | 0.8200 | 0.8200 | 12,600 | -0.0250 |  | 2.96 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.565 | 2.430 | 2.530 | 3,700 | 0.130 |  | 5.42 |  |
AMBC | Ambac Financial Group | 15.14 | 14.75 | 14.91 | 330,400 | 0.15 |  | 1.02 |  |
AMBP | Ardagh Metal Packaging S.A. | 6.660 | 6.460 | 6.640 | 948,400 | 0.130 |  | 2.00 |  |
AMC | Amc Entertainment Holdings Inc | 22.09 | 19.12 | 19.29 | 50,428,900 | -2.07 |  | 9.69 |  |
AMCR | Amcor Plc | 12.87 | 12.36 | 12.72 | 11,042,700 | -0.29 |  | 2.23 |  |
AME | Ametek Inc | 130.6 | 129.3 | 130.1 | 707,500 | 0.5 |  | 0.38 |  |
AMG | Affiliated Managers Group | 142.0 | 139.3 | 142.0 | 231,400 | 2.0 |  | 1.44 |  |
AMH | American Homes 4 Rent | 38.80 | 37.90 | 38.04 | 1,523,100 | -0.60 |  | 1.55 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 25.46 | 25.32 | 25.46 | 13,700 | 0.01 |  | 0.04 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 25.91 | 25.86 | 25.91 | 1,600 | 0.01 |  | 0.04 |  |
AMK | Assetmark Financial Holdings Inc | 21.75 | 21.50 | 21.74 | 36,200 | 0.12 |  | 0.56 |  |
AMN | Amn Healthcare Services Inc | 107.3 | 104.2 | 105.1 | 840,900 | -1.6 |  | 1.50 |  |
AMOV | America Movil A ADR | 19.16 | 18.62 | 18.68 | 5,200 | -0.53 |  | 2.76 |  |
AMP | Ameriprise Financial Services | 293.0 | 287.6 | 291.8 | 404,000 | 3.7 |  | 1.28 |  |
AMP.T | Altus Power Inc WT [Amps/W] | 3.500 | 3.170 | 3.300 | 154,200 | 0.270 |  | 8.91 |  |
AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.850 | 9.850 | 9.850 | 300 | 0.000 |  | 0.00 |  |
AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.1982 | 0.1800 | 0.1800 | 12,500 | 0.0000 |  | 0.00 |  |
AMPI | Advanced Merger Partners Inc Cl A | 9.850 | 9.820 | 9.850 | 700 | 0.000 |  | 0.00 |  |
AMPS | Altus Power Inc | 12.14 | 11.06 | 11.85 | 1,022,700 | 0.72 |  | 6.47 |  |
AMPY | Amplify Energy Corp | 7.880 | 7.240 | 7.790 | 712,500 | 0.680 |  | 9.56 |  |
AMR | Alpha Metallurgical Resources Inc | 157.2 | 146.4 | 154.8 | 718,000 | 7.8 |  | 5.29 |  |
AMRC | Ameresco Inc | 71.84 | 68.00 | 70.91 | 346,200 | 3.86 |  | 5.76 |  |
AMRX | Amneal Pharmaceuticals Inc | 2.800 | 2.500 | 2.800 | 1,502,800 | 0.220 |  | 8.53 |  |
AMT | American Tower Corp | 279.2 | 272.9 | 275.5 | 1,139,000 | -2.0 |  | 0.71 |  |
AMTD | Amtd Idea Group | 2.580 | 2.300 | 2.490 | 6,037,900 | -0.140 |  | 5.32 |  |
AMWL | American Well Corp Cl A | 4.680 | 4.540 | 4.650 | 1,069,600 | -0.050 |  | 1.06 |  |
AMX | America Movil S.A.B. DE C.V. ADR | 19.36 | 18.83 | 18.99 | 1,030,400 | -0.40 |  | 2.06 |  |
AN | Autonation Inc | 127.2 | 125.2 | 126.6 | 326,300 | -0.6 |  | 0.44 |  |
ANA.U | Arctos Northstar Acquisition Corp | 9.860 | 9.850 | 9.850 | 1,000 | -0.040 |  | 0.40 |  |
ANA.W | Arctos Northstar Acquisition Corp WT | 0.1050 | 0.1050 | 0.1050 | 7,000 | -0.0484 |  | 31.55 |  |
ANAC | Arctos Northstar Acquisition Corp Cl A | 9.880 | 9.860 | 9.860 | 138,400 | -0.030 |  | 0.30 |  |
ANET | Arista Networks Inc | 132.9 | 130.2 | 132.7 | 1,732,100 | 3.3 |  | 2.53 |  |
ANF | Abercrombie & Fitch Company | 21.23 | 20.21 | 21.23 | 1,466,000 | 0.37 |  | 1.77 |  |
ANVS | Annovis Bio Inc | 12.72 | 11.53 | 11.90 | 60,700 | -0.61 |  | 4.88 |  |
AOD | Aberdeen Total Dynamic Dividend Fund | 8.655 | 8.610 | 8.630 | 218,900 | -0.010 |  | 0.12 |  |
AOMR | Angel Oak Mortgage Inc | 15.65 | 15.10 | 15.37 | 65,200 | 0.01 |  | 0.07 |  |
AON | AON Plc | 303.3 | 298.7 | 302.6 | 644,800 | 2.2 |  | 0.72 |  |
AORT | Artivion Inc | 22.97 | 22.33 | 22.45 | 171,300 | -0.57 |  | 2.48 |  |
AOS | Smith A.O. Corp | 64.75 | 63.88 | 64.11 | 453,200 | -0.10 |  | 0.16 |  |
AP | Ampco-Pittsburgh Corp | 4.100 | 4.000 | 4.050 | 3,900 | 0.000 |  | 0.00 |  |
APAM | Artisan Partners Asset Mgmt | 38.00 | 37.50 | 37.81 | 492,700 | 0.11 |  | 0.29 |  |
APC.U | Ap Acquisition Corp [Apca.U] | 10.12 | 10.12 | 10.12 | 2,200 | 0.00 |  | 0.00 |  |
APC.W | Ap Acquisition Corp WT [Apca/W] | 0.1700 | 0.1700 | 0.1700 | 147,600 | -0.0100 |  | 5.56 |  |
APCA | Ap Acquisition Corp Cl A | 10.07 | 10.07 | 10.07 | 500 | -0.02 |  | 0.22 |  |
APD | Air Products and Chemicals | 269.0 | 267.0 | 267.6 | 726,900 | -0.4 |  | 0.15 |  |
APG | Api Group Corp | 17.86 | 17.54 | 17.54 | 566,400 | -0.03 |  | 0.17 |  |
APG.U | Apollo Strategic Growth Capital II | 9.910 | 9.870 | 9.900 | 1,600 | -0.030 |  | 0.30 |  |
APG.W | Apollo Strategic Growth Capital II WT | 0.2300 | 0.2300 | 0.2300 | 34,900 | -0.0100 |  | 4.17 |  |
APGB | Apollo Strategic Growth Capital II Cl A | 9.870 | 9.860 | 9.870 | 13,000 | 0.000 |  | 0.00 |  |
APH | Amphenol Corp | 80.43 | 79.68 | 80.14 | 1,443,900 | 0.50 |  | 0.63 |  |
APLE | Apple Hospitality REIT Inc | 17.62 | 17.12 | 17.35 | 1,799,600 | 0.20 |  | 1.17 |  |
APN | Apeiron Capital Investment Corp Cl A | 10.05 | 10.05 | 10.05 | 25,400 | 0.00 |  | 0.00 |  |
APN.U | Apeiron Capital Investment Corp Units | 10.10 | 10.10 | 10.10 | 1,300 | 0.02 |  | 0.20 |  |
APN.W | Apeiron Capital Investment Corp WT | 0.0750 | 0.0750 | 0.0750 | 12,500 | 0.0000 |  | 0.00 |  |
APO | Apollo Asset Management Inc | 59.92 | 59.13 | 59.55 | 2,528,800 | 0.31 |  | 0.52 |  |
APRN | Blue Apron Holdings Inc | 5.690 | 4.750 | 5.350 | 6,511,500 | -0.340 |  | 5.98 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 122.7 | 121.5 | 122.7 | 5,000 | -1.6 |  | 1.26 |  |
APTV | Aptiv Plc | 107.5 | 105.3 | 106.8 | 1,148,900 | 0.7 |  | 0.61 |  |
AQN | Algonquin Pwr & Util | 14.48 | 14.33 | 14.37 | 949,600 | -0.09 |  | 0.62 |  |
AQNA | Algonquin Power & Utilities Corp | 25.52 | 25.27 | 25.41 | 5,100 | 0.00 |  | 0.00 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 25.45 | 25.12 | 25.24 | 12,200 | -0.14 |  | 0.55 |  |
AQNU | Algonquin Power & Utilities Corp | 47.00 | 46.41 | 46.66 | 23,100 | -0.16 |  | 0.34 |  |
AQUA | Evoqua Water Technologies Corp | 40.29 | 39.53 | 40.06 | 301,400 | 0.47 |  | 1.19 |  |
AR | Antero Resources Corp | 42.47 | 40.60 | 42.43 | 7,857,200 | 2.19 |  | 5.44 |  |
ARC | American Reprographics Company | 3.100 | 3.040 | 3.060 | 78,400 | -0.030 |  | 0.97 |  |
ARCH | Arch Resources Inc | 163.9 | 156.0 | 158.6 | 825,500 | 4.1 |  | 2.67 |  |
ARCO | Arcos Dorados Holdings Inc | 7.360 | 7.229 | 7.340 | 488,100 | 0.020 |  | 0.27 |  |
ARDC | Ares Dynamic Credit Allocation | 13.45 | 13.35 | 13.35 | 66,400 | -0.03 |  | 0.22 |  |
ARE | Alexandria Real Estate Equities | 171.3 | 165.7 | 165.9 | 940,200 | -4.9 |  | 2.85 |  |
ARES | Ares Management LP | 78.55 | 76.84 | 77.54 | 1,156,500 | 1.05 |  | 1.37 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 22.74 | 22.21 | 22.29 | 39,500 | 0.08 |  | 0.36 |  |
ARGD | Argo Grp Itl Snr NTS | 23.91 | 23.60 | 23.90 | 6,000 | -0.01 |  | 0.04 |  |
ARGO | Argo Group Intl Hlds | 20.93 | 19.87 | 20.46 | 549,500 | 0.32 |  | 1.59 |  |
ARI | Apollo Commercial Real Estate | 13.02 | 12.76 | 12.82 | 801,300 | 0.02 |  | 0.16 |  |
ARIS | Aris Water Solutions Inc Cl A | 18.99 | 18.10 | 18.86 | 205,600 | 0.90 |  | 5.01 |  |
ARL | American Realty Investors | 15.12 | 14.67 | 15.12 | 800 | 0.43 |  | 2.93 |  |
ARLO | Arlo Technologies Inc | 6.920 | 6.750 | 6.860 | 351,700 | 0.030 |  | 0.44 |  |
ARMK | Aramark Holdings Corp | 38.05 | 37.62 | 37.96 | 1,884,900 | 0.23 |  | 0.61 |  |
ARNC | Arconic Corp | 28.83 | 27.25 | 28.66 | 769,500 | 1.32 |  | 4.83 |  |
AROC | Archrock Inc | 7.800 | 7.680 | 7.790 | 457,800 | 0.180 |  | 2.37 |  |
ARR | Armour Residential R | 7.440 | 7.370 | 7.420 | 2,241,300 | -0.030 |  | 0.40 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 22.44 | 22.25 | 22.31 | 7,500 | -0.12 |  | 0.53 |  |
ARW | Arrow Electronics | 115.3 | 113.1 | 115.1 | 472,100 | 2.3 |  | 2.04 |  |
ASA | ASA Gold and Precious Metals | 15.17 | 14.92 | 14.95 | 38,700 | -0.14 |  | 0.93 |  |
ASA.U | Atlantic Avenue Acquisition Corp | 10.01 | 10.01 | 10.01 | 100 | 0.03 |  | 0.30 |  |
ASA.W | Atlantic Avenue Acquisition Corp | 0.0880 | 0.0880 | 0.0880 | 300 | -0.0001 |  | 0.11 |  |
ASAI | Sendas Distribuidora S.A. ADR | 17.63 | 17.37 | 17.37 | 58,000 | 0.07 |  | 0.40 |  |
ASAN | Asana Inc Cl A | 25.42 | 24.64 | 25.06 | 1,554,700 | -0.19 |  | 0.75 |  |
ASAQ | Atlantic Street Acquisition Corp Cl A | 9.971 | 9.950 | 9.960 | 248,900 | -0.010 |  | 0.10 |  |
ASB | Associated Banc-Corp | 21.87 | 21.62 | 21.87 | 735,400 | 0.18 |  | 0.83 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 24.84 | 24.28 | 24.82 | 3,000 | 0.00 |  | 0.00 |  |
ASB-F | Associated Banc-Corp | 25.38 | 24.65 | 24.95 | 1,600 | 0.20 |  | 0.80 |  |
ASC | Ardmore Shipping Corp | 9.973 | 9.510 | 9.800 | 914,500 | 0.200 |  | 2.08 |  |
ASG | Liberty All-Star Growth Fund | 6.380 | 6.230 | 6.280 | 155,200 | -0.030 |  | 0.48 |  |
ASGI | Aberdeen Standard Global Infrastructure | 19.55 | 19.21 | 19.55 | 13,100 | 0.27 |  | 1.39 |  |
ASGN | On Assignment | 105.5 | 103.9 | 105.0 | 232,600 | 0.3 |  | 0.32 |  |
ASH | Ashland Inc | 108.8 | 106.6 | 108.4 | 205,100 | 1.5 |  | 1.39 |  |
ASIX | Advansix Inc | 39.69 | 38.47 | 39.46 | 104,400 | 0.89 |  | 2.31 |  |
ASPN | Aspen Aerogels Inc | 14.03 | 13.57 | 13.75 | 363,100 | 0.17 |  | 1.25 |  |
ASR | Grupo Aeroportuario Del Sureste ADR | 224.0 | 221.4 | 222.6 | 98,000 | -0.9 |  | 0.40 |  |
ASX | Ase Industrial Holding Co. Ltd ADR | 6.290 | 6.160 | 6.260 | 4,251,200 | 0.040 |  | 0.64 |  |
ASZ | Austerlitz Acquisition Corp II Cl A | 9.790 | 9.760 | 9.760 | 1,159,700 | -0.010 |  | 0.10 |  |
ASZ.U | Austerlitz Acquisition Corp II Units | 9.840 | 9.780 | 9.790 | 3,600 | -0.010 |  | 0.10 |  |
ASZ.W | Austerlitz Acquisition Corp II WT | 0.1600 | 0.1585 | 0.1600 | 136,200 | -0.0100 |  | 5.88 |  |
ATA | Americas Technology Acquisition Corp | 10.38 | 10.38 | 10.38 | 5,100 | -0.01 |  | 0.05 |  |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.930 | 9.930 | 9.930 | 800 | 0.035 |  | 0.35 |  |
ATA.U | Americas Technology Acquisition Corp | 10.38 | 10.36 | 10.38 | 1,000 | 0.02 |  | 0.19 |  |
ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.2646 | 0.2233 | 0.2233 | 46,400 | -0.0667 |  | 23.00 |  |
ATA.W | Americas Technology Acquisition Corp WT | 0.1000 | 0.0856 | 0.1000 | 85,200 | 0.0200 |  | 25.00 |  |
ATAQ | Altimar Acquisition Corp III Cl A | 9.910 | 9.890 | 9.910 | 700 | 0.060 |  | 0.61 |  |
ATC | Atotech Ltd | 22.76 | 22.58 | 22.71 | 993,500 | -0.03 |  | 0.13 |  |
ATC-D | Atlas Corp [Atlo/Pd] | 23.63 | 23.36 | 23.36 | 6,700 | -0.05 |  | 0.21 |  |
ATC-H | Atlas Corp [Atlo/Ph] | 22.73 | 22.27 | 22.32 | 38,000 | -0.41 |  | 1.79 |  |
ATC-I | Atlas Corp [Atlo/Pi] | 23.72 | 23.14 | 23.31 | 5,400 | -0.17 |  | 0.73 |  |
ATCO | Atlas Corp | 14.30 | 14.14 | 14.19 | 1,365,900 | -0.15 |  | 1.05 |  |
ATE.U | Athena Technology Acquisition II | 9.940 | 9.930 | 9.940 | 6,000 | 0.000 |  | 0.00 |  |
ATE.W | Athena Technology Acquisition II WT | 0.1700 | 0.1700 | 0.1700 | 104,800 | -0.0013 |  | 0.76 |  |
ATEK | Athena Technology Acquisition Corp II Cl | 9.870 | 9.870 | 9.870 | 200 | -0.010 |  | 0.10 |  |
ATEN | A10 Networks Inc | 16.49 | 15.95 | 16.44 | 667,100 | 0.45 |  | 2.81 |  |
ATGE | Adtalem Global Education Inc | 38.49 | 37.27 | 38.35 | 299,300 | 0.21 |  | 0.55 |  |
ATH-A | Athene Holdings Ltd [Ath/Pa] | 26.36 | 25.99 | 25.99 | 31,800 | -0.11 |  | 0.42 |  |
ATH-B | Antah Hlds Ltd | 24.25 | 23.96 | 24.12 | 21,700 | 0.10 |  | 0.42 |  |
ATH-C | Athene Hldg Ltd | 26.00 | 25.88 | 25.93 | 10,000 | 0.04 |  | 0.15 |  |
ATH-D | Athene Holding Ltd | 20.65 | 20.44 | 20.56 | 47,700 | 0.04 |  | 0.19 |  |
ATHM | Autohome Inc ADR | 35.26 | 34.33 | 34.60 | 300,000 | -0.54 |  | 1.54 |  |
ATI | Ati Inc | 32.88 | 32.44 | 32.85 | 869,300 | 0.33 |  | 1.01 |  |
ATI.W | Ati Physical Therapy Inc WT | 0.0948 | 0.0896 | 0.0896 | 700 | -0.0059 |  | 6.18 |  |
ATIP | Ati Physical Therapy Inc | 0.9724 | 0.9271 | 0.9373 | 678,600 | -0.0140 |  | 1.47 |  |
ATKR | Atkore Inc | 94.19 | 90.91 | 93.57 | 293,300 | 2.95 |  | 3.26 |  |
ATO | Atmos Energy Corp | 118.3 | 117.5 | 118.1 | 604,800 | 0.4 |  | 0.36 |  |
ATR | Aptargroup | 111.1 | 110.0 | 111.0 | 197,300 | 0.0 |  | 0.00 |  |
ATTO | Atento S.A. | 5.500 | 5.120 | 5.430 | 66,400 | -0.080 |  | 1.45 |  |
ATUS | Altice USA Inc Cl A | 10.75 | 10.41 | 10.65 | 2,402,100 | -0.20 |  | 1.84 |  |
AU | Anglogold Ashanti Ltd ADR | 15.47 | 15.24 | 15.34 | 1,315,700 | -0.01 |  | 0.07 |  |
AUD | Audacy Inc | 0.7079 | 0.6400 | 0.6864 | 355,100 | 0.0028 |  | 0.41 |  |
AUS | Austerlitz Acquisition Corp I Cl A | 9.805 | 9.750 | 9.760 | 2,939,100 | -0.040 |  | 0.41 |  |
AUS.U | Austerlitz Acquisition Corp I Units | 9.830 | 9.820 | 9.830 | 800 | -0.020 |  | 0.20 |  |
AUS.W | Austerlitz Acquisition Corp I WT | 0.1700 | 0.1700 | 0.1700 | 14,400 | 0.0000 |  | 0.00 |  |
AUY | Yamana Gold | 4.930 | 4.820 | 4.870 | 9,218,900 | 0.000 |  | 0.00 |  |
AVA | Avista Corp | 45.00 | 44.45 | 44.60 | 301,200 | -0.30 |  | 0.67 |  |
AVA.U | Avanti Acquisition Corp [Avan.U] | 10.000 | 9.990 | 10.000 | 4,800 | 0.020 |  | 0.20 |  |
AVA.W | Avanti Acquisition Corp [Avan/W] | 0.0750 | 0.0648 | 0.0730 | 88,000 | 0.0129 |  | 21.46 |  |
AVAL | Grupo Aval Acciones Y Valores S ADR | 3.400 | 3.300 | 3.370 | 63,100 | -0.020 |  | 0.59 |  |
AVAN | Avanti Acquisition Corp Cl A | 9.990 | 9.980 | 9.980 | 580,700 | 0.000 |  | 0.00 |  |
AVB | Avalonbay Communities | 220.3 | 215.4 | 216.5 | 475,300 | -3.7 |  | 1.68 |  |
AVD | American Vanguard Corp | 20.61 | 20.20 | 20.35 | 106,900 | 0.24 |  | 1.19 |  |
AVK | Advent Claymore Convertible Securities | 14.29 | 13.99 | 14.03 | 55,700 | -0.07 |  | 0.50 |  |
AVLR | Avalara Inc | 92.07 | 91.70 | 91.80 | 6,600,100 | -0.05 |  | 0.05 |  |
AVNS | Avanos Medical Inc | 27.30 | 26.67 | 27.13 | 175,200 | -0.33 |  | 1.20 |  |
AVNT | Avient Corp | 48.18 | 47.67 | 48.02 | 251,900 | 0.35 |  | 0.73 |  |
AVTR | Avantor Inc | 27.30 | 26.87 | 27.10 | 5,379,100 | 0.10 |  | 0.37 |  |
AVY | Avery Dennison Corp | 201.0 | 199.1 | 199.5 | 434,200 | -1.5 |  | 0.72 |  |
AVYA | Avaya Holdings Corp | 0.6600 | 0.6050 | 0.6515 | 11,756,700 | 0.0193 |  | 3.05 |  |
AWF | Alliancebernstein Global High Income | 10.59 | 10.51 | 10.52 | 148,900 | 0.01 |  | 0.10 |  |
AWI | Armstrong World Industries Inc | 94.88 | 93.49 | 93.89 | 168,600 | 0.65 |  | 0.70 |  |
AWK | American Water Works | 159.4 | 157.7 | 158.8 | 481,800 | -0.2 |  | 0.12 |  |
AWP | Abrdn Global Premier Properties Fund | 5.320 | 5.255 | 5.290 | 263,900 | -0.030 |  | 0.56 |  |
AWR | American States Water Company | 89.73 | 88.57 | 89.22 | 95,100 | -0.31 |  | 0.35 |  |
AX | Axos Financial Inc | 46.72 | 46.20 | 46.62 | 177,300 | 0.17 |  | 0.37 |  |
AXA.P | Axios Sustainable Growth Acquisition | 0.0750 | 0.0749 | 0.0749 | 1,800 | -0.0177 |  | 19.11 |  |
AXA.W | Axios Sustainable Growth Acquisition WT | 0.0600 | 0.0600 | 0.0600 | 900 | -0.0074 |  | 10.98 |  |
AXAC | Axios Sustainable Growth Acquisition | 10.05 | 10.05 | 10.05 | 100 | -0.01 |  | 0.11 |  |
AXH | Industrial Human Capital Inc | 10.10 | 10.10 | 10.10 | 55,100 | 0.01 |  | 0.10 |  |
AXH.W | Industrial Human Capital Inc WT | 0.0300 | 0.0150 | 0.0151 | 68,200 | -0.0110 |  | 42.15 |  |
AXL | American Axle & Manufacturing | 11.28 | 11.04 | 11.26 | 1,513,300 | -0.14 |  | 1.23 |  |
AXP | American Express Company | 165.0 | 163.3 | 164.7 | 1,397,700 | 0.8 |  | 0.46 |  |
AXR | Amrep Corp | 15.21 | 14.71 | 15.21 | 4,100 | 0.35 |  | 2.32 |  |
AXS | Axis Capital Holdings | 55.51 | 54.47 | 55.51 | 284,200 | 0.81 |  | 1.48 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 23.30 | 23.15 | 23.30 | 10,100 | 0.04 |  | 0.17 |  |
AXTA | Axalta Coating Systems Ltd | 26.27 | 25.96 | 26.00 | 1,619,500 | -0.20 |  | 0.76 |  |
AYI | Acuity Brands Inc | 187.5 | 185.4 | 186.8 | 99,300 | 0.9 |  | 0.51 |  |
AYX | Alteryx Inc | 66.97 | 64.91 | 64.95 | 792,500 | -1.70 |  | 2.55 |  |
AZEK | The Azek Company Cl A | 21.52 | 21.06 | 21.33 | 1,264,700 | -0.01 |  | 0.05 |  |
AZO | Autozone | 2,353 | 2,309 | 2,320 | 133,500 | -9 |  | 0.37 |  |
AZRE | Azure Power Global Ltd | 12.19 | 11.14 | 11.80 | 207,900 | 0.42 |  | 3.69 |  |
AZUL | Azul S.A. ADR | 10.380 | 9.680 | 9.910 | 1,515,000 | -0.370 |  | 3.60 |  |
AZZ | Azz Inc | 47.26 | 46.48 | 47.12 | 100,500 | 0.70 |  | 1.51 |  |