| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 134.4 | 132.7 | 133.3 | 273,203 | -0.3 |  | 0.22 |   |
| AA | Alcoa Corp | 51.62 | 50.00 | 51.18 | 1,550,354 | -1.58 | | 2.99 | |
| AAC | Ares Acquisition Corp Cl A | 9.890 | 9.880 | 9.880 | 4,248 | 0.000 |  | 0.00 | |
| AAC.U | Ares Acquisition Corp Units | 9.910 | 9.900 | 9.910 | 24,600 | 0.000 |  | 0.00 | |
| AAC.W | Ares Acquisition Corp WT | 0.1500 | 0.1500 | 0.1500 | 100 | -0.0200 | | 11.76 | |
| AAI-B | Arlington Asset Investment Corp | 21.20 | 21.20 | 21.20 | 600 | -0.80 | | 3.64 | |
| AAI-C | Arlington Asset Investment Corp | 21.20 | 21.03 | 21.20 | 8,800 | 0.04 | | 0.17 | |
| AAIC | Arlington Asset Investment Corp | 3.420 | 3.390 | 3.410 | 1,379 | 0.020 | | 0.59 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.90 | 23.85 | 23.85 | 1,100 | 0.15 | | 0.63 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 25.34 | 25.27 | 25.33 | 9,300 | 0.04 | | 0.16 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 25.46 | 25.41 | 25.46 | 977 | 0.01 | | 0.04 | |
| AAN | Aarons Holdings Company | 14.70 | 14.39 | 14.48 | 59,570 | -0.12 | | 0.82 | |
| AAP | Advance Auto Parts Inc | 204.8 | 201.0 | 203.5 | 104,115 | 1.0 | | 0.50 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.890 | 9.890 | 9.890 | 200 | 0.025 | | 0.25 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.1081 | 0.1081 | 0.1081 | 3,100 | 0.0080 | | 7.99 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.820 | 9.820 | 9.820 | 5,100 | 0.000 | | 0.00 | |
| AAT | American Assets Trust | 30.81 | 30.30 | 30.51 | 22,605 | 0.08 | | 0.26 | |
| AB | Alliancebernstein Holding LP | 45.34 | 44.89 | 44.89 | 48,560 | -0.22 | | 0.49 | |
| ABB | Abb Ltd ADR | 30.56 | 30.38 | 30.43 | 449,860 | -0.32 | | 1.04 | |
| ABBV | Abbvie Inc | 143.3 | 141.1 | 141.2 | 1,485,915 | -1.5 | | 1.02 | |
| ABC | Amerisourcebergen Corp | 150.2 | 148.3 | 149.1 | 286,992 | -1.4 | | 0.91 | |
| ABEV | Ambev S.A. ADR | 2.950 | 2.920 | 2.940 | 6,716,864 | -0.020 | | 0.68 | |
| ABG | Asbury Automotive Group Inc | 185.9 | 182.5 | 185.2 | 42,189 | 0.4 | | 0.22 | |
| ABM | ABM Industries Inc | 46.96 | 46.43 | 46.87 | 19,666 | -0.30 | | 0.64 | |
| ABR | Arbor Realty Trust | 15.77 | 15.56 | 15.60 | 450,092 | -0.14 | | 0.89 | |
| ABR-D | Arbor Realty Trust Inc | 21.50 | 21.19 | 21.35 | 4,902 | 0.16 | | 0.76 | |
| ABR-E | Arbor Realty Trust Inc | 21.53 | 21.38 | 21.53 | 506 | 0.23 | | 1.08 | |
| ABR-F | Arbor Realty Trust Inc | 21.16 | 20.82 | 20.93 | 11,542 | 0.03 | | 0.14 | |
| ABT | Abbott Laboratories | 112.2 | 111.0 | 111.1 | 721,902 | -0.3 | | 0.30 | |
| AC | Associated Capital Group Inc | 39.87 | 39.71 | 39.87 | 553 | 0.19 | | 0.48 | |
| ACA | Arcosa Inc | 64.12 | 63.54 | 63.64 | 24,240 | -1.20 | | 1.85 | |
| ACA.U | Athena Consumer Acquisition Corp | 10.11 | 10.11 | 10.11 | 100 | -0.04 | | 0.44 | |
| ACA.W | Athena Consumer Acquisition Corp | 0.1470 | 0.1410 | 0.1470 | 400 | -0.0132 | | 8.24 | |
| ACAQ | Athena Consumer Acquisition Corp Cl A | 10.09 | 10.09 | 10.09 | 202 | -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 | 7.030 | 6.930 | 7.000 | 91,543 | 0.010 | | 0.14 | |
| ACD.U | Ascendant Digital Acquisition III | 10.15 | 10.15 | 10.15 | 1,150 | 0.04 | | 0.40 | |
| ACD.W | Ascendant Digital Acquisition III WT | 0.1496 | 0.1379 | 0.1479 | 6,218 | 0.0247 | | 20.05 | |
| ACDI | Ascendant Digital Acquisition III Cl A | 10.09 | 10.09 | 10.09 | 300 | 0.00 | | 0.00 | |
| ACEL | Accel Entertainment Inc | 10.56 | 10.28 | 10.49 | 61,629 | 0.04 | | 0.38 | |
| ACH | Aluminum Corp of China Ltd ADR | 8.910 | 8.760 | 8.850 | 96,301 | -0.310 | | 3.38 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.9700 | 0.8700 | 0.9000 | 14,339 | 0.0400 | | 4.65 | |
| ACHR | Archer Aviation Inc | 4.850 | 4.550 | 4.560 | 586,829 | -0.280 | | 5.79 | |
| ACI | Albertsons Companies Inc Cl A | 28.47 | 27.80 | 28.20 | 422,823 | 0.13 | | 0.46 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.860 | 9.860 | 9.860 | 4,000 | 0.000 | | 0.00 | |
| ACI.T | Atlas Crest Investment Corp II WT | 0.0846 | 0.0800 | 0.0846 | 40,200 | 0.0025 | | 3.05 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.860 | 9.860 | 9.860 | 200 | 0.010 | | 0.10 | |
| ACM | Aecom Technology Corp | 76.59 | 75.86 | 76.26 | 57,956 | -0.31 | | 0.40 | |
| ACN | Accenture Plc | 320.8 | 317.6 | 318.2 | 313,271 | -2.3 | | 0.71 | |
| ACP | Abrnd Income Credit Strategies Fund | 8.710 | 8.620 | 8.650 | 60,347 | -0.040 | | 0.46 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 24.25 | 24.25 | 24.25 | 102 | 0.00 | | 0.00 | |
| ACR | Acres Commercial Realty Corp | 9.970 | 9.740 | 9.880 | 7,452 | 0.170 | | 1.75 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 22.73 | 22.51 | 22.51 | 2,110 | -0.14 | | 0.62 | |
| ACR-D | Acres Commercial Realty Corp | 23.45 | 22.30 | 22.89 | 5,315 | 0.19 | | 0.84 | |
| ACR.U | Acropolis Infrastructure Acquisition | 9.840 | 9.790 | 9.790 | 4,700 | 0.030 | | 0.31 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.1712 | 0.1500 | 0.1712 | 1,700 | 0.0212 | | 14.13 | |
| ACRE | Ares Commercial Real Estate Cor | 13.83 | 13.71 | 13.79 | 54,359 | -0.02 | | 0.14 | |
| ACRO | Acropolis Infrastructure Acquisition | 9.770 | 9.770 | 9.770 | 67,509 | 0.020 | | 0.21 | |
| ACV | Allianzgi Diversified Income & | 24.05 | 23.91 | 24.00 | 10,117 | -0.03 | | 0.12 | |
| ADC | Agree Realty Corp | 80.09 | 78.79 | 79.95 | 113,353 | 0.98 | | 1.24 | |
| ADC-A | Agree Realty Corp | 20.35 | 20.35 | 20.35 | 384 | 0.04 | | 0.20 | |
| ADCT | Adc Therapeutics Sa | 10.82 | 10.01 | 10.10 | 110,354 | -0.20 | | 1.94 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.920 | 9.900 | 9.920 | 830 | 0.020 | | 0.20 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.1100 | 0.1100 | 0.1100 | 100 | -0.0179 | | 14.00 | |
| ADEX | Adit Edtech Acquisition Corp | 9.880 | 9.880 | 9.880 | 300 | 0.000 | | 0.00 | |
| ADM | Archer Daniels Midland | 85.52 | 84.12 | 85.46 | 663,176 | -1.14 | | 1.32 | |
| ADNT | Adient Plc | 38.54 | 37.67 | 38.36 | 159,105 | -0.19 | | 0.49 | |
| ADT | ADT Inc | 8.240 | 8.120 | 8.200 | 176,029 | -0.050 | | 0.61 | |
| ADX | Adams Diversified Equity Fund | 17.37 | 17.08 | 17.33 | 51,611 | 0.04 | | 0.23 | |
| AEE | Ameren Corp | 95.29 | 94.51 | 94.90 | 229,352 | 0.07 | | 0.07 | |
| AEFC | Aegon Funding Company Llc 5.10% | 24.00 | 23.75 | 23.91 | 23,351 | 0.10 | | 0.42 | |
| AEG | Aegon N.V. ADR | 4.880 | 4.840 | 4.860 | 1,248,548 | -0.210 | | 4.14 | |
| AEL | American Equity Investment Life | 41.87 | 41.05 | 41.11 | 91,110 | -1.18 | | 2.79 | |
| AEL-A | American Equity Investment Life Holding | 25.44 | 25.20 | 25.20 | 2,039 | -0.20 | | 0.79 | |
| AEL-B | American Equity Investment Life Holding | 26.14 | 26.07 | 26.14 | 2,721 | -0.05 | | 0.19 | |
| AEM | Agnico-Eagle Mines Ltd | 45.33 | 44.78 | 45.08 | 859,951 | -1.18 | | 2.55 | |
| AENZ | Aenza S.A.A. ADR | 1.090 | 1.090 | 1.090 | 171 | -0.060 | | 5.22 | |
| AEO | American Eagle Outfitters | 13.08 | 12.80 | 12.84 | 2,620,216 | -0.01 | | 0.08 | |
| AER | Aercap Holdings N.V. | 50.52 | 49.58 | 50.13 | 133,252 | -0.33 | | 0.65 | |
| AES | The Aes Corp | 24.98 | 24.77 | 24.92 | 617,821 | 0.03 | | 0.12 | |
| AESC | Aes Corp | 96.53 | 96.38 | 96.53 | 920 | 0.18 | | 0.18 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.7200 | 0.6500 | 0.7000 | 6,910 | 0.0500 | | 7.69 | |
| AEVA | Aeva Technologies Inc | 4.060 | 3.980 | 4.010 | 508,388 | -0.020 | | 0.50 | |
| AFB | Alliance National Municipal | 12.34 | 12.20 | 12.28 | 9,454 | 0.03 | | 0.24 | |
| AFG | American Financial Group | 133.9 | 132.9 | 133.1 | 48,448 | -1.7 | | 1.26 | |
| AFGB | American Financial Group Inc 5.875% | 26.39 | 25.81 | 25.81 | 5,666 | -0.16 | | 0.60 | |
| AFGC | American Financial Group Inc 5.125% | 26.00 | 25.66 | 25.66 | 1,157 | 0.21 | | 0.83 | |
| AFGD | American Financial Group Inc 5.625% | 25.14 | 25.14 | 25.14 | 267 | -0.09 | | 0.36 | |
| AFGE | American Financial Group Inc 4.500% | 22.19 | 22.03 | 22.03 | 1,607 | 0.03 | | 0.14 | |
| AFL | Aflac Inc | 64.07 | 63.35 | 64.03 | 408,923 | 0.00 | | 0.00 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 13.91 | 13.80 | 13.86 | 13,667 | 0.08 | | 0.58 | |
| AFT.U | Afternext Healthtech Acquisition | 9.820 | 9.790 | 9.820 | 1,300 | 0.010 | | 0.10 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.2400 | 0.2400 | 0.2400 | 200 | 0.0000 | | 0.00 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 9.740 | 9.730 | 9.740 | 151,976 | 0.010 | | 0.10 | |
| AG | First Majestic Silver | 8.070 | 7.850 | 7.980 | 2,519,174 | -0.390 | | 4.66 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 9.890 | 9.870 | 9.870 | 2,600 | 0.000 | | 0.00 | |
| AGA.W | African Gold Acquisition Corp WT | 0.0700 | 0.0600 | 0.0700 | 14,000 | 0.0000 | | 0.00 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.860 | 9.860 | 9.860 | 502 | 0.000 | | 0.00 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 9.890 | 9.870 | 9.890 | 38,954 | 0.010 | | 0.10 | |
| AGCO | Agco Corp | 111.4 | 110.4 | 110.8 | 72,690 | -1.9 | | 1.69 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.47 | 10.30 | 10.41 | 34,303 | 0.05 | | 0.48 | |
| AGI | Alamos Gold Inc | 7.920 | 7.810 | 7.850 | 740,152 | -0.270 | | 3.33 | |
| AGL | Agilon Health Inc | 23.40 | 22.80 | 23.16 | 715,019 | -0.23 | | 0.98 | |
| AGM | Federal Agricultural Mortgage Corp | 115.0 | 114.5 | 114.8 | 4,076 | -1.1 | | 0.92 | |
| AGM-C | Federal Agricultural Mortgage Corp | 29.50 | 28.23 | 29.39 | 4,131 | 0.89 | | 3.12 | |
| AGM-D | Federal Agricultural Mortgage Corp | 24.75 | 24.75 | 24.75 | 582 | 0.30 | | 1.23 | |
| AGM-E | Federal Agricultural Mortgage Corp | 25.67 | 24.90 | 25.00 | 1,300 | -0.25 | | 0.99 | |
| AGM-F | Federal Agricultural Mortgage Corp | 23.32 | 22.87 | 23.30 | 7,548 | 0.70 | | 3.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 21.94 | 21.58 | 21.63 | 2,324 | -0.26 | | 1.19 | |
| AGM.A | Federal Agricultural Mortgage Corp | 110.4 | 110.4 | 110.4 | 200 | 3.3 | | 3.11 | |
| AGO | Assured Guaranty Ltd | 55.46 | 55.02 | 55.33 | 29,019 | -0.03 | | 0.05 | |
| AGR | Avangrid Inc | 50.86 | 50.54 | 50.56 | 35,311 | -0.33 | | 0.65 | |
| AGRO | Adecoagro S.A. | 9.360 | 9.070 | 9.360 | 236,088 | -0.180 | | 1.89 | |
| AGS | Playags Inc | 8.300 | 7.580 | 7.790 | 604,242 | 0.275 | | 3.66 | |
| AGTI | Agiliti Inc | 17.48 | 16.60 | 17.45 | 45,862 | 0.67 | | 3.99 | |
| AGX | Argan Inc | 37.15 | 36.85 | 36.97 | 4,730 | -0.45 | | 1.20 | |
| AHH | Armada Hoffler Properties Inc | 14.39 | 14.21 | 14.34 | 52,256 | 0.05 | | 0.35 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.35 | 26.30 | 26.35 | 20,000 | -0.20 | | 0.75 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 25.48 | 25.29 | 25.48 | 2,414 | 0.09 | | 0.35 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 24.33 | 24.33 | 24.33 | 272 | 0.18 | | 0.76 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 24.32 | 24.18 | 24.21 | 1,951 | -0.04 | | 0.16 | |
| AHT | Ashford Hospitality Trust Inc | 12.09 | 11.42 | 11.90 | 247,623 | 0.37 | | 3.21 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 23.44 | 23.00 | 23.00 | 2,200 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 17.99 | 17.92 | 17.97 | 2,444 | -0.03 | | 0.17 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 18.27 | 18.00 | 18.00 | 4,586 | -0.27 | | 1.48 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 17.87 | 17.86 | 17.86 | 206 | -1.37 | | 7.12 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 18.24 | 18.24 | 18.24 | 710 | -0.06 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 23.04 | 22.15 | 22.45 | 412,206 | -0.36 | | 1.58 | |
| AIC | Arlington Asset Investment Cor | 24.95 | 24.88 | 24.88 | 220 | -0.02 | | 0.08 | |
| AIF | Apollo Tactical Income Fund Inc | 13.42 | 13.35 | 13.38 | 2,759 | -0.03 | | 0.22 | |
| AIG | American International Group | 57.16 | 56.30 | 56.73 | 935,302 | -0.68 | | 1.18 | |
| AIG-A | American International Group Inc | 25.66 | 25.37 | 25.50 | 10,010 | 0.05 | | 0.20 | |
| AIN | Albany International Corp | 97.08 | 96.28 | 96.70 | 7,923 | 0.21 | | 0.22 | |
| AIO | Virtus Artificial Intel & Tech Opp | 18.70 | 18.59 | 18.62 | 19,171 | -0.03 | | 0.16 | |
| AIR | AAR Corp | 47.12 | 46.82 | 46.89 | 21,480 | -0.21 | | 0.45 | |
| AIRC | Apartment Income REIT Corp | 46.16 | 45.41 | 45.82 | 181,096 | 0.01 | | 0.02 | |
| AIT | Applied Industrial Technologies | 113.9 | 112.0 | 113.5 | 50,368 | 0.1 | | 0.08 | |
| AIU | Meta Data Ltd ADR | 1.160 | 1.140 | 1.140 | 8,987 | -0.047 | | 3.99 | |
| AIV | Apartment Investment and Management | 9.620 | 9.480 | 9.560 | 641,436 | -0.040 | | 0.42 | |
| AIZ | Assurant Inc | 167.4 | 164.3 | 167.2 | 65,834 | 0.9 | | 0.54 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 23.89 | 23.57 | 23.82 | 2,197 | 0.02 | | 0.08 | |
| AJG | Arthur J. Gallagher & Company | 190.2 | 188.3 | 189.3 | 144,674 | -0.1 | | 0.04 | |
| AJRD | Aerojet Rocketdyne Holdings | 42.54 | 42.04 | 42.34 | 59,413 | -0.14 | | 0.33 | |
| AJX | Great Ajax Corp | 10.14 | 10.05 | 10.06 | 16,085 | -0.10 | | 0.98 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.18 | 25.14 | 25.14 | 1,191 | 0.06 | | 0.24 | |
| AKA | A.K.A. Brands Holding Corp | 2.360 | 2.210 | 2.360 | 40,147 | 0.080 | | 3.51 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 9.340 | 9.100 | 9.200 | 2,400 | 0.100 | | 1.10 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 11.49 | 11.39 | 11.43 | 2,751 | 0.04 | | 0.35 | |
| AKR | Acadia Realty Trust | 17.85 | 17.72 | 17.77 | 98,206 | -0.03 | | 0.17 | |
| AL | Air Lease Corp Cl A | 40.05 | 39.57 | 39.94 | 72,133 | -0.11 | | 0.27 | |
| AL-A | Air Lease Corp [Al/Pa] | 24.95 | 24.84 | 24.84 | 1,835 | -0.02 | | 0.08 | |
| ALB | Albemarle Corp | 287.3 | 276.4 | 283.9 | 764,589 | 2.4 | | 0.83 | |
| ALC | Alcon Inc | 69.63 | 69.04 | 69.23 | 448,974 | -0.84 | | 1.20 | |
| ALCC | Altc Acquisition Corp Cl A | 9.800 | 9.740 | 9.740 | 9,779 | -0.020 | | 0.20 | |
| ALE | Allete Inc | 63.18 | 62.49 | 62.55 | 40,213 | -0.76 | | 1.20 | |
| ALEX | Alexander and Baldwin Inc | 20.23 | 20.02 | 20.22 | 20,084 | -0.08 | | 0.39 | |
| ALG | Alamo Group | 140.7 | 138.8 | 140.7 | 5,862 | 0.3 | | 0.24 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 1.0600 | 0.6500 | 0.6900 | 82,439 | -0.6600 | | 48.89 | |
| 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 | 173,603 | -0.8300 | | 54.97 | |
| ALIT | Alight Inc Cl A | 8.850 | 8.650 | 8.670 | 262,240 | -0.140 | | 1.59 | |
| ALK | Alaska Air Group | 48.34 | 47.16 | 48.03 | 367,046 | 0.69 | | 1.46 | |
| ALL | Allstate Corp | 129.1 | 127.8 | 128.2 | 335,992 | -1.3 | | 1.00 | |
| ALL-B | Allstate Corp [All/Pb] | 24.95 | 24.86 | 24.93 | 2,778 | 0.01 | | 0.04 | |
| ALL-G | Allstate Corp [All/Pg] | 25.77 | 25.66 | 25.72 | 2,110 | -0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 24.65 | 24.45 | 24.63 | 21,971 | 0.08 | | 0.33 | |
| ALL-I | Allstate Corp [All/Pi] | 24.47 | 24.20 | 24.28 | 2,816 | -0.02 | | 0.08 | |
| ALL.W | Allego N V WT [Allg/W] | 0.3700 | 0.3700 | 0.3700 | 511 | -0.0501 | | 11.93 | |
| ALLE | Allegion Plc | 106.9 | 105.4 | 105.8 | 86,701 | -0.6 | | 0.58 | |
| ALLG | Allego N.V. | 5.490 | 5.000 | 5.250 | 56,813 | -0.090 | | 1.69 | |
| ALLY | Ally Financial | 35.45 | 34.90 | 35.23 | 585,821 | -0.58 | | 1.62 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 25.05 | 25.01 | 25.01 | 4,491 | 0.02 | | 0.08 | |
| ALSN | Allison Transmission Holdings | 39.41 | 38.51 | 39.38 | 105,590 | 0.61 | | 1.57 | |
| ALT-A | Alta Equipment Group Inc | 27.67 | 27.67 | 27.67 | 1,100 | 0.42 | | 1.54 | |
| ALTG | Alta Equipment Group Inc | 13.30 | 13.09 | 13.15 | 2,897 | -0.01 | | 0.08 | |
| ALV | Autoliv Inc | 83.95 | 82.94 | 83.40 | 148,705 | -1.84 | | 2.16 | |
| ALX | Alexander's Inc | 259.9 | 259.9 | 259.9 | 413 | -0.3 | | 0.11 | |
| AM | Antero Midstream Corp | 10.22 | 10.05 | 10.20 | 697,465 | -0.23 | | 2.21 | |
| AMAM | Ambrx Biopharma Inc ADR | 2.490 | 2.360 | 2.420 | 6,437 | -0.040 | | 1.63 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.8100 | 0.8100 | 0.8100 | 1,400 | -0.0500 | | 5.81 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.550 | 2.420 | 2.510 | 12,621 | 0.040 | | 1.62 | |
| AMBC | Ambac Financial Group | 15.51 | 14.97 | 15.21 | 90,355 | 0.01 | | 0.07 | |
| AMBP | Ardagh Metal Packaging S.A. | 6.640 | 6.550 | 6.620 | 89,817 | -0.050 | | 0.75 | |
| AMC | AMC Entertainment Holdings Inc | 24.49 | 22.67 | 24.22 | 24,186,544 | -0.22 | | 0.90 | |
| AMCR | Amcor Plc | 12.85 | 12.70 | 12.81 | 1,508,551 | 0.00 | | 0.00 | |
| AME | Ametek Inc | 129.0 | 128.1 | 128.3 | 185,919 | -1.0 | | 0.80 | |
| AMG | Affiliated Managers Group | 140.1 | 139.0 | 139.7 | 37,217 | -0.2 | | 0.13 | |
| AMH | American Homes 4 Rent | 38.64 | 38.27 | 38.49 | 190,968 | 0.10 | | 0.26 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.35 | 25.35 | 25.35 | 300 | 0.09 | | 0.36 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 25.75 | 25.55 | 25.75 | 299 | -0.05 | | 0.19 | |
| AMK | Assetmark Financial Holdings Inc | 21.40 | 21.16 | 21.40 | 7,194 | 0.04 | | 0.19 | |
| AMN | Amn Healthcare Services Inc | 115.1 | 113.1 | 113.1 | 76,597 | -1.1 | | 1.00 | |
| AMOV | America Movil A ADR | 19.10 | 19.01 | 19.01 | 1,148 | -0.18 | | 0.94 | |
| AMP | Ameriprise Financial Services | 288.1 | 284.8 | 285.3 | 104,959 | -3.9 | | 1.35 | |
| AMP.T | Altus Power Inc WT [Amps/W] | 2.230 | 2.190 | 2.230 | 18,037 | 0.130 | | 6.19 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.850 | 9.845 | 9.850 | 12,300 | 0.000 | | 0.00 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.1800 | 0.1800 | 0.1800 | 14,500 | 0.0000 | | 0.00 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.830 | 9.830 | 9.830 | 300 | 0.000 | | 0.00 | |
| AMPS | Altus Power Inc | 9.670 | 8.800 | 9.280 | 104,094 | 0.240 | | 2.65 | |
| AMPY | Amplify Energy Corp | 7.250 | 6.870 | 7.230 | 332,936 | -0.290 | | 3.86 | |
| AMR | Alpha Metallurgical Resources Inc | 149.3 | 142.3 | 149.3 | 132,254 | -3.1 | | 2.02 | |
| AMRC | Ameresco Inc | 69.81 | 67.58 | 67.74 | 86,483 | -2.28 | | 3.26 | |
| AMRX | Amneal Pharmaceuticals Inc | 3.240 | 3.060 | 3.230 | 274,117 | 0.070 | | 2.22 | |
| AMT | American Tower Corp | 282.5 | 278.1 | 279.6 | 363,002 | 1.9 | | 0.68 | |
| AMTD | Amtd Idea Group | 2.580 | 2.130 | 2.320 | 6,937,533 | 0.070 | | 3.11 | |
| AMWL | American Well Corp Cl A | 5.380 | 5.110 | 5.200 | 534,448 | 0.050 | | 0.97 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 19.33 | 19.16 | 19.19 | 220,435 | -0.20 | | 1.03 | |
| AN | Autonation Inc | 124.6 | 122.8 | 123.3 | 87,369 | -1.5 | | 1.16 | |
| 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 | 0.1110 | 0.1110 | 0.1110 | 5,900 | 0.0000 | | 0.00 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.890 | 9.870 | 9.890 | 31,500 | 0.020 | | 0.20 | |
| ANET | Arista Networks Inc | 127.7 | 126.4 | 127.1 | 215,028 | 0.2 | | 0.15 | |
| ANF | Abercrombie & Fitch Company | 19.69 | 19.19 | 19.53 | 525,227 | -0.17 | | 0.86 | |
| ANVS | Annovis Bio Inc | 12.76 | 12.14 | 12.30 | 5,105 | -0.19 | | 1.52 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.640 | 8.560 | 8.630 | 144,529 | 0.000 | | 0.00 | |
| AOMR | Angel Oak Mortgage Inc | 15.54 | 15.37 | 15.46 | 3,164 | 0.02 | | 0.13 | |
| AON | AON Plc | 301.4 | 299.0 | 299.7 | 196,891 | -1.8 | | 0.60 | |
| AORT | Artivion Inc | 22.78 | 22.49 | 22.49 | 36,885 | -0.23 | | 1.01 | |
| AOS | Smith A.O. Corp | 63.78 | 63.02 | 63.16 | 214,918 | -0.71 | | 1.11 | |
| AP | Ampco-Pittsburgh Corp | 4.030 | 4.030 | 4.030 | 652 | 0.020 | | 0.50 | |
| APAM | Artisan Partners Asset Mgmt | 39.04 | 38.01 | 38.05 | 143,055 | -1.26 | | 3.21 | |
| 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 | 147,635 | -0.0100 | | 5.56 | |
| APCA | Ap Acquisition Corp Cl A | 10.07 | 10.07 | 10.07 | 700 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 274.9 | 270.2 | 273.4 | 264,706 | 2.5 | | 0.93 | |
| APG | Api Group Corp | 17.98 | 17.80 | 17.92 | 57,128 | -0.07 | | 0.39 | |
| APG.U | Apollo Strategic Growth Capital II | 9.910 | 9.840 | 9.910 | 2,490 | 0.030 | | 0.30 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.1900 | 0.1899 | 0.1900 | 8,800 | -0.0098 | | 4.90 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.880 | 9.870 | 9.880 | 19,340 | 0.010 | | 0.10 | |
| APH | Amphenol Corp | 80.37 | 78.98 | 79.15 | 594,126 | -0.33 | | 0.42 | |
| APLE | Apple Hospitality REIT Inc | 17.32 | 17.13 | 17.27 | 145,893 | 0.01 | | 0.06 | |
| APN | Apeiron Capital Investment Corp Cl A | 10.08 | 10.06 | 10.08 | 330,500 | 0.05 | | 0.50 | |
| APN.U | Apeiron Capital Investment Corp Units | 10.08 | 10.06 | 10.08 | 900 | 0.04 | | 0.40 | |
| APN.W | Apeiron Capital Investment Corp WT | 0.0700 | 0.0700 | 0.0700 | 12,500 | -0.0050 | | 6.67 | |
| APO | Apollo Asset Management Inc | 61.41 | 60.32 | 61.17 | 568,938 | 0.17 | | 0.28 | |
| APRN | Blue Apron Holdings Inc | 4.600 | 3.940 | 4.430 | 4,600,604 | 0.620 | | 16.27 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 125.7 | 125.7 | 125.7 | 444 | -1.6 | | 1.28 | |
| APTV | Aptiv Plc | 110.6 | 109.3 | 109.5 | 463,151 | -1.9 | | 1.73 | |
| AQN | Algonquin Pwr & Util | 14.53 | 14.34 | 14.44 | 318,766 | -0.05 | | 0.35 | |
| AQNA | Algonquin Power & Utilities Corp | 25.95 | 25.71 | 25.85 | 3,406 | 0.06 | | 0.23 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.77 | 25.59 | 25.73 | 5,452 | 0.06 | | 0.23 | |
| AQNU | Algonquin Power & Utilities Corp | 46.82 | 46.60 | 46.76 | 3,493 | -0.09 | | 0.19 | |
| AQUA | Evoqua Water Technologies Corp | 40.35 | 39.74 | 40.33 | 53,885 | -0.02 | | 0.05 | |
| AR | Antero Resources Corp | 38.65 | 37.21 | 38.18 | 2,760,586 | -2.08 | | 5.17 | |
| ARC | American Reprographics Company | 3.200 | 3.140 | 3.140 | 44,395 | 0.000 | | 0.00 | |
| ARCH | Arch Resources Inc | 153.0 | 143.0 | 151.7 | 192,213 | 0.0 | | 0.01 | |
| ARCO | Arcos Dorados Holdings Inc | 7.500 | 7.330 | 7.350 | 201,431 | -0.140 | | 1.87 | |
| ARDC | Ares Dynamic Credit Allocation | 13.44 | 13.35 | 13.40 | 35,388 | -0.05 | | 0.37 | |
| ARE | Alexandria Real Estate Equities | 170.7 | 168.6 | 170.2 | 110,226 | 0.1 | | 0.08 | |
| ARES | Ares Management LP | 76.83 | 74.99 | 75.80 | 171,438 | 0.68 | | 0.91 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 23.18 | 22.83 | 22.83 | 34,119 | -0.35 | | 1.51 | |
| ARGD | Argo Grp Itl Snr NTS | 24.50 | 24.27 | 24.42 | 9,320 | 0.15 | | 0.62 | |
| ARGO | Argo Group Intl Hlds | 22.23 | 21.80 | 22.16 | 168,960 | -0.08 | | 0.36 | |
| ARI | Apollo Commercial Real Estate | 12.95 | 12.86 | 12.92 | 134,897 | -0.08 | | 0.62 | |
| ARIS | Aris Water Solutions Inc Cl A | 18.50 | 17.53 | 17.95 | 161,309 | -0.65 | | 3.49 | |
| ARL | American Realty Investors | 14.67 | 14.06 | 14.65 | 1,300 | 0.21 | | 1.45 | |
| ARLO | Arlo Technologies Inc | 7.200 | 6.980 | 7.000 | 101,512 | -0.060 | | 0.85 | |
| ARMK | Aramark Holdings Corp | 37.46 | 37.01 | 37.22 | 470,513 | -0.10 | | 0.27 | |
| ARNC | Arconic Corp | 27.63 | 27.20 | 27.63 | 121,867 | -0.35 | | 1.25 | |
| AROC | Archrock Inc | 7.750 | 7.540 | 7.670 | 166,278 | -0.290 | | 3.64 | |
| ARR | Armour Residential R | 7.550 | 7.430 | 7.450 | 3,647,317 | -0.140 | | 1.84 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 22.59 | 22.40 | 22.49 | 2,590 | 0.02 | | 0.09 | |
| ARW | Arrow Electronics | 115.8 | 114.0 | 114.2 | 151,222 | -0.2 | | 0.15 | |
| ASA | ASA Gold and Precious Metals | 15.67 | 15.37 | 15.50 | 8,446 | -0.43 | | 2.70 | |
| 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 | 17.78 | 17.48 | 17.68 | 127,909 | -0.04 | | 0.23 | |
| ASAN | Asana Inc Cl A | 29.18 | 27.68 | 27.75 | 569,086 | -0.71 | | 2.49 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.970 | 9.960 | 9.960 | 95,607 | 0.000 | | 0.00 | |
| ASB | Associated Banc-Corp | 21.30 | 20.98 | 21.25 | 295,879 | -0.13 | | 0.61 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 25.04 | 24.95 | 25.00 | 1,350 | -0.01 | | 0.04 | |
| ASB-F | Associated Banc-Corp | 24.95 | 24.95 | 24.95 | 493 | -0.01 | | 0.06 | |
| ASC | Ardmore Shipping Corp | 9.380 | 8.810 | 9.300 | 404,541 | -0.300 | | 3.13 | |
| ASG | Liberty All-Star Growth Fund | 6.900 | 6.840 | 6.850 | 61,176 | -0.050 | | 0.72 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.24 | 18.94 | 18.98 | 7,487 | -0.08 | | 0.42 | |
| ASGN | On Assignment | 106.1 | 105.3 | 105.3 | 23,136 | -1.4 | | 1.31 | |
| ASH | Ashland Inc | 106.8 | 105.6 | 106.7 | 38,161 | 0.2 | | 0.21 | |
| ASIX | Advansix Inc | 39.26 | 38.14 | 38.57 | 40,566 | -1.48 | | 3.70 | |
| ASPN | Aspen Aerogels Inc | 14.44 | 13.66 | 13.76 | 103,078 | -0.61 | | 4.24 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 219.4 | 214.0 | 218.6 | 14,238 | 3.5 | | 1.61 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 6.400 | 6.300 | 6.320 | 1,926,062 | -0.080 | | 1.25 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.800 | 9.800 | 9.800 | 17,852 | 0.000 | | 0.00 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 9.990 | 9.830 | 9.830 | 5,300 | 0.030 | | 0.31 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 0.1700 | 0.1300 | 0.1700 | 14,346 | 0.0000 | | 0.00 | |
| ATA | Americas Technology Acquisition Corp | 10.40 | 10.36 | 10.40 | 259 | 0.00 | | 0.00 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.895 | 9.895 | 9.895 | 800 | 0.005 | | 0.05 | |
| 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] | 0.2500 | 0.2500 | 0.2500 | 22,200 | 0.0282 | | 12.71 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.0898 | 0.0705 | 0.0800 | 3,200 | -0.0165 | | 17.10 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.870 | 9.840 | 9.870 | 83,200 | 0.000 | | 0.00 | |
| ATC | Atotech Ltd | 22.90 | 22.67 | 22.69 | 83,561 | -0.15 | | 0.66 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 23.35 | 23.10 | 23.10 | 1,050 | -0.10 | | 0.43 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 22.45 | 22.30 | 22.35 | 3,681 | -0.10 | | 0.45 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 23.05 | 23.05 | 23.05 | 2,124 | 0.00 | | 0.00 | |
| ATCO | Atlas Corp | 13.95 | 13.85 | 13.93 | 539,037 | -0.07 | | 0.50 | |
| 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 | 0.1755 | 0.1300 | 0.1713 | 5,000 | 0.0213 | | 14.20 | |
| ATEK | Athena Technology Acquisition Corp II Cl | 9.900 | 9.890 | 9.900 | 89,000 | 0.010 | | 0.10 | |
| ATEN | A10 Networks Inc | 15.79 | 15.64 | 15.73 | 76,951 | -0.11 | | 0.69 | |
| ATGE | Adtalem Global Education Inc | 38.22 | 36.74 | 37.57 | 71,277 | 0.00 | | 0.00 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 26.56 | 26.39 | 26.39 | 2,392 | -0.06 | | 0.23 | |
| ATH-B | Antah Hlds Ltd | 24.73 | 24.55 | 24.56 | 1,475 | -0.08 | | 0.32 | |
| ATH-C | Athene Hldg Ltd | 26.50 | 26.33 | 26.44 | 37,769 | 0.06 | | 0.23 | |
| ATH-D | Athene Holding Ltd | 21.23 | 21.00 | 21.06 | 10,187 | 0.01 | | 0.05 | |
| ATHM | Autohome Inc ADR | 35.36 | 33.85 | 35.36 | 122,297 | 0.13 | | 0.37 | |
| ATI | Ati Inc | 31.22 | 30.21 | 31.17 | 504,035 | -0.24 | | 0.76 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.0700 | 0.0700 | 0.0700 | 1,025 | -0.0179 | | 20.36 | |
| ATIP | Ati Physical Therapy Inc | 0.9600 | 0.9300 | 0.9400 | 159,353 | -0.0117 | | 1.23 | |
| ATKR | Atkore Inc | 91.70 | 90.01 | 90.42 | 56,886 | -1.74 | | 1.89 | |
| ATO | Atmos Energy Corp | 117.3 | 116.2 | 116.6 | 231,238 | -0.3 | | 0.28 | |
| ATR | Aptargroup | 111.6 | 110.7 | 111.4 | 17,299 | 0.4 | | 0.32 | |
| ATTO | Atento S.A. | 6.000 | 5.850 | 5.990 | 9,183 | 0.050 | | 0.84 | |
| ATUS | Altice USA Inc Cl A | 11.75 | 11.31 | 11.33 | 558,844 | -0.46 | | 3.90 | |
| AU | Anglogold Ashanti Ltd ADR | 15.76 | 15.57 | 15.76 | 740,305 | -0.17 | | 1.07 | |
| AUD | Audacy Inc | 0.7000 | 0.6800 | 0.6800 | 80,172 | -0.0145 | | 2.09 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.810 | 9.790 | 9.810 | 272,188 | 0.020 | | 0.20 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 9.830 | 9.830 | 9.830 | 2,500 | 0.010 | | 0.10 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 0.1601 | 0.1500 | 0.1600 | 336,100 | 0.0000 | | 0.00 | |
| AUY | Yamana Gold | 5.020 | 4.950 | 4.970 | 4,333,739 | -0.130 | | 2.55 | |
| AVA | Avista Corp | 43.90 | 43.54 | 43.72 | 45,828 | -0.10 | | 0.23 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 9.990 | 9.980 | 9.980 | 1,500 | -0.020 | | 0.20 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.0600 | 0.0400 | 0.0500 | 379,885 | -0.0180 | | 26.47 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.550 | 3.420 | 3.450 | 28,817 | -0.050 | | 1.43 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.980 | 9.970 | 9.980 | 72,859 | 0.010 | | 0.10 | |
| AVB | Avalonbay Communities | 219.7 | 216.3 | 218.9 | 89,561 | 0.7 | | 0.33 | |
| AVD | American Vanguard Corp | 20.36 | 19.92 | 20.03 | 27,628 | -0.40 | | 1.96 | |
| AVK | Advent Claymore Convertible Securities | 14.69 | 14.53 | 14.64 | 32,173 | -0.06 | | 0.41 | |
| AVLR | Avalara Inc | 92.67 | 91.83 | 92.20 | 2,345,166 | -0.05 | | 0.05 | |
| AVNS | Avanos Medical Inc | 29.55 | 29.05 | 29.11 | 57,395 | 0.02 | | 0.07 | |
| AVNT | Avient Corp | 49.34 | 48.28 | 49.05 | 115,801 | 0.10 | | 0.20 | |
| AVTR | Avantor Inc | 28.86 | 28.51 | 28.56 | 535,406 | 0.00 | | 0.00 | |
| AVY | Avery Dennison Corp | 202.6 | 200.6 | 200.7 | 52,828 | -1.8 | | 0.90 | |
| AVYA | Avaya Holdings Corp | 0.6800 | 0.6500 | 0.6700 | 2,221,540 | 0.0172 | | 2.63 | |
| AWF | Alliancebernstein Global High Income | 10.69 | 10.59 | 10.63 | 67,395 | -0.06 | | 0.56 | |
| AWI | Armstrong World Industries Inc | 93.21 | 91.80 | 91.95 | 47,609 | -0.68 | | 0.73 | |
| AWK | American Water Works | 159.8 | 157.6 | 157.7 | 120,940 | -0.6 | | 0.40 | |
| AWP | Abrdn Global Premier Properties Fund | 5.430 | 5.360 | 5.430 | 85,140 | 0.060 | | 1.12 | |
| AWR | American States Water Company | 89.38 | 88.27 | 88.36 | 20,336 | -0.59 | | 0.66 | |
| AX | Axos Financial Inc | 45.80 | 45.41 | 45.62 | 31,740 | -0.30 | | 0.65 | |
| AXA.P | Axios Sustainable Growth Acquisition | 0.0926 | 0.0926 | 0.0926 | 40,000 | 0.0176 | | 23.47 | |
| AXA.W | Axios Sustainable Growth Acquisition WT | 0.0600 | 0.0600 | 0.0600 | 700 | -0.0012 | | 1.96 | |
| AXAC | Axios Sustainable Growth Acquisition | 10.09 | 10.09 | 10.09 | 104 | 0.02 | | 0.20 | |
| AXH | Industrial Human Capital Inc | 10.10 | 10.10 | 10.10 | 13,232 | 0.00 | | 0.00 | |
| AXH.W | Industrial Human Capital Inc WT | 0.0300 | 0.0141 | 0.0141 | 400 | -0.0159 | | 53.00 | |
| AXL | American Axle & Manufacturing | 11.23 | 10.79 | 11.19 | 274,388 | 0.09 | | 0.81 | |
| AXP | American Express Company | 165.8 | 163.8 | 164.4 | 537,263 | -1.4 | | 0.86 | |
| AXR | Amrep Corp | 16.03 | 16.00 | 16.00 | 7,131 | 0.00 | | 0.00 | |
| AXS | Axis Capital Holdings | 54.29 | 53.48 | 53.96 | 39,041 | -0.14 | | 0.26 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 23.80 | 23.60 | 23.78 | 10,156 | 0.15 | | 0.63 | |
| AXTA | Axalta Coating Systems Ltd | 26.95 | 26.49 | 26.69 | 959,822 | -0.05 | | 0.19 | |
| AYI | Acuity Brands Inc | 183.7 | 181.9 | 182.6 | 18,856 | -0.6 | | 0.33 | |
| AYX | Alteryx Inc | 69.29 | 67.39 | 68.61 | 198,147 | -0.04 | | 0.06 | |
| AZEK | The Azek Company Cl A | 21.97 | 21.41 | 21.51 | 366,991 | -0.25 | | 1.15 | |
| AZO | Autozone | 2,287 | 2,245 | 2,265 | 34,908 | 6 | | 0.25 | |
| AZRE | Azure Power Global Ltd | 12.27 | 11.92 | 12.08 | 38,124 | -0.42 | | 3.36 | |
| AZUL | Azul S.A. ADR | 10.07 | 9.61 | 10.06 | 775,412 | 0.33 | | 3.39 | |
| AZZ | Azz Inc | 46.66 | 46.10 | 46.64 | 17,996 | 0.00 | | 0.00 | |