Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies124.1120.6121.61,040,400-0.70.57 
AAAlcoa Corp35.8434.4034.708,346,2000.230.67 
AACAres Acquisition Corp Cl A9.9409.9209.925114,0000.0050.05 
AAC.UAres Acquisition Corp Units9.9759.9509.9507,2000.0000.00 
AAC.WAres Acquisition Corp WT0.14500.07010.129956,700-0.030118.81 
AAI-BArlington Asset Investment Corp18.5018.2618.263,000-0.301.64 
AAI-CArlington Asset Investment Corp19.6119.0019.089,200-0.562.86 
AAICArlington Asset Investment Corp2.7502.6802.70071,0000.0100.37 
AAINArlington Asset Investment Corp 6.000%23.6123.3023.602,000-0.090.38 
AAM-AApollo Asset Management Inc [Aam/Pa]23.8723.4023.8120,3000.371.58 
AAM-BApollo Asset Management Inc [Aam/Pb]23.8623.4723.8318,1000.411.75 
AANAarons Holdings Company10.8410.3510.51447,300-0.080.76 
AAPAdvance Auto Parts Inc162.2157.8159.3750,5001.61.03 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.8209.8109.8108,2000.0000.00 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.06950.06000.0600100,600-0.015420.42 
AAQCAccelerate Acquisition Corp Cl A9.8159.8109.81034,600-0.0100.10 
AATAmerican Assets Trust24.8324.0824.20289,100-0.451.83 
ABAlliancebernstein Holding LP38.0536.8237.24417,200-0.280.75 
ABBAbb Ltd ADR25.9125.2825.472,609,8000.090.35 
ABBVAbbvie Inc145.5141.3141.75,598,1000.50.36 
ABCAmerisourcebergen Corp138.0135.2135.41,058,100-0.90.67 
ABEVAmbev S.A. ADR2.8802.8102.83033,028,2000.0301.07 
ABGAsbury Automotive Group Inc153.1150.0151.7197,4000.90.62 
ABMABM Industries Inc38.8537.6837.85297,500-0.481.25 
ABRArbor Realty Trust12.6312.0112.122,602,700-0.231.86 
ABR-DArbor Realty Trust Inc19.4218.9319.265,3000.291.53 
ABR-EArbor Realty Trust Inc19.2418.7018.958,5000.190.99 
ABR-FArbor Realty Trust Inc19.6819.1019.267,1000.211.10 
ABTAbbott Laboratories100.7397.9198.336,377,700-1.511.51 
ACAssociated Capital Group Inc36.4935.6436.003,8000.561.58 
ACAArcosa Inc55.5454.2254.85211,0000.631.16 
ACA.UAthena Consumer Acquisition Corp10.1210.1210.123,000-0.020.20 
ACA.WAthena Consumer Acquisition Corp0.10700.10630.10636,5000.00636.30 
ACAQAthena Consumer Acquisition Corp Cl A10.0610.0610.0620,1000.010.10 
ACCOAcco Brands Corp5.1804.9905.020598,000-0.0300.59 
ACD.UAscendant Digital Acquisition III10.1410.1310.1314,100-0.020.20 
ACD.WAscendant Digital Acquisition III WT0.09000.07500.0750508,600-0.025025.00 
ACDIAscendant Digital Acquisition III Cl A10.1510.1110.117,100-0.010.10 
ACELAccel Entertainment Inc8.0407.6757.780446,800-0.0500.64 
ACHAluminum Corp of China Ltd ADR9.0508.9209.04032,700-0.0600.66 
ACH.WArcher Aviation Inc WT [Achr.W]0.60500.53000.540155,6000.00060.11 
ACHRArcher Aviation Inc2.9002.7302.7801,184,3000.0401.46 
ACIAlbertsons Companies Inc Cl A25.2824.3424.663,048,300-0.361.44 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8609.8409.8407,200-0.0600.61 
ACI.TAtlas Crest Investment Corp II WT0.05010.05000.0500107,2000.00000.00 
ACIIAtlas Crest Investment Corp II Cl A9.8539.8509.85012,2000.0000.00 
ACMAecom Technology Corp68.8666.8467.37737,600-0.280.41 
ACNAccenture Plc263.2254.3256.32,495,900-1.20.47 
ACPAbrnd Income Credit Strategies Fund6.8106.5406.565192,900-0.2253.31 
ACP-AAberdeen Income Credit Strategies Fund22.0621.3721.9216,000-0.140.63 
ACRAcres Commercial Realty Corp8.8608.5108.61014,6000.0100.12 
ACR-CAcres Commercial Realty Corp Pfd21.2820.8721.0322,600-0.030.14 
ACR-DAcres Commercial Realty Corp20.1419.8519.961,400-0.010.06 
ACR.UAcropolis Infrastructure Acquisition9.7209.7209.7201000.0000.00 
ACR.WAcropolis Infrastructure Acquisition WT0.10030.09960.1000315,100-0.024719.81 
ACREAres Commercial Real Estate Cor11.4210.8511.00869,200-0.020.18 
ACROAcropolis Infrastructure Acquisition9.6909.6909.690200-0.0100.10 
ACVAllianzgi Diversified Income &18.3417.5317.6353,300-0.382.11 
ADCAgree Realty Corp69.9967.9668.01639,100-1.361.96 
ADC-AAgree Realty Corp17.1016.8117.0210,7000.211.25 
ADCTAdc Therapeutics Sa4.9404.5804.820218,2000.1603.43 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.8709.8709.8701,0000.0000.00 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.04110.04100.04104,0000.00000.00 
ADEXAdit Edtech Acquisition Corp9.9309.8709.9003,7000.0300.30 
ADMArcher Daniels Midland83.2980.4380.823,583,900-0.690.85 
ADNTAdient Plc30.7829.3430.00667,0000.722.46 
ADTADT Inc7.7657.4557.5004,010,900-0.0400.53 
ADXAdams Diversified Equity Fund15.0414.6414.75263,000-0.020.14 
AEEAmeren Corp87.3784.7185.111,604,600-1.601.85 
AEFCAegon Funding Company Llc 5.10%20.6420.3820.6134,6000.170.81 
AEGAegon N.V. ADR4.1554.0304.0705,047,800-0.0200.49 
AELAmerican Equity Investment Life36.9136.0936.58744,9000.952.67 
AEL-AAmerican Equity Investment Life Holding22.8422.3022.3925,300-0.261.15 
AEL-BAmerican Equity Investment Life Holding24.0823.5523.79104,800-0.080.34 
AEMAgnico-Eagle Mines Ltd38.7337.4137.652,796,9000.110.29 
AENZAenza S.A.A. ADR0.86290.78000.81988000.04936.40 
AEOAmerican Eagle Outfitters10.299.9410.103,648,8000.242.43 
AERAercap Holdings N.V.41.8840.3441.801,216,5002.055.16 
AESThe Aes Corp23.3822.2122.247,457,800-0.723.14 
AESCAes Corp90.4286.6987.2064,500-1.531.72 
AEV.WAeva Technologies Inc WT [Aeva/S]0.30000.26250.300015,400-0.02006.25 
AEVAAeva Technologies Inc2.1001.9602.0001,654,9000.0804.17 
AFBAlliance National Municipal10.4910.3810.4240,600-0.060.57 
AFGAmerican Financial Group122.1119.1121.7281,1001.61.32 
AFGBAmerican Financial Group Inc 5.875%23.5623.2223.556,0000.301.29 
AFGCAmerican Financial Group Inc 5.125%20.9820.5820.987,9000.281.35 
AFGDAmerican Financial Group Inc 5.625%22.3722.1022.193,7000.160.73 
AFGEAmerican Financial Group Inc 4.500%19.3119.1019.103,200-0.110.57 
AFLAflac Inc57.5056.0356.572,277,200-0.260.46 
AFTApollo Senior Floating Rate Fund Inc12.5212.3612.4461,200-0.010.04 
AFT.UAfternext Healthtech Acquisition9.8209.8009.8202,500-0.0100.10 
AFT.WAfternext Healthtech Acquisition WT0.18070.18020.18065000.00040.22 
AFTRAfternext Healthtech Acquisition Corp Cl9.7909.7709.78527,4000.0050.05 
AGFirst Majestic Silver6.8306.5656.5806,497,8000.0400.61 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.9059.8909.8903,1000.0000.00 
AGA.WAfrican Gold Acquisition Corp WT0.05610.03500.04003,600-0.015728.19 
AGACAfrican Gold Acquisition Corp Cl A9.8959.8809.891364,6000.0110.11 
AGCBAltimeter Growth Corp 2 Cl A9.9109.8909.91041,0000.0100.10 
AGCOAgco Corp97.5393.5394.40745,000-0.540.57 
AGDAbrdn Global Dynamic Dividend Fund8.6108.4208.49041,800-0.0400.47 
AGIAlamos Gold Inc6.7006.4756.4903,729,5000.0100.15 
AGLAgilon Health Inc23.7022.6123.102,078,6000.652.90 
AGMFederal Agricultural Mortgage Corp104.0100.8100.935,300-2.01.90 
AGM-CFederal Agricultural Mortgage Corp28.0027.4927.992,6000.491.78 
AGM-DFederal Agricultural Mortgage Corp22.6722.5522.662,6000.100.46 
AGM-EFederal Agricultural Mortgage Corp23.5022.8022.803000.462.05 
AGM-FFederal Agricultural Mortgage Corp20.1819.9620.1810,2000.130.65 
AGM-GFederal Agricultural Mortgage Corp19.2418.4218.888,7000.120.67 
AGM.AFederal Agricultural Mortgage Corp92.7592.0092.00700-5.585.72 
AGOAssured Guaranty Ltd47.0645.9146.55386,2000.350.76 
AGRAvangrid Inc44.8843.5743.68847,000-0.651.47 
AGROAdecoagro S.A.7.8807.5857.670436,4000.1602.13 
AGSPlayags Inc5.4855.1605.390570,9000.3106.10 
AGTIAgiliti Inc16.3715.4515.68219,500-0.462.85 
AGXArgan Inc32.2631.2631.93106,8000.040.13 
AHHArmada Hoffler Properties Inc10.8910.2610.27415,700-0.696.30 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]23.5223.3423.483,0000.130.54 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]22.9222.6522.88211,4000.150.66 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.5020.1920.4920,5000.291.44 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.0019.6619.9012,6000.150.76 
AHTAshford Hospitality Trust Inc7.6727.0507.260408,500-0.0600.82 
AHT-DAshford Hospitality TR Inc [Aht/Pd]22.5522.0322.051,1000.251.14 
AHT-FAshford Hospitality TR Inc [Aht/Pf]17.1616.6816.903,800-0.352.03 
AHT-GAshford Hospitality TR Inc [Aht/Pg]17.5016.4417.391,4000.040.23 
AHT-HAshford Hospitality TR Inc [Aht/Ph]17.8817.4417.471,900-0.211.19 
AHT-IAshford Hospitality TR Inc [Aht/Pi]17.0916.9717.097000.120.71 
AIC3.Ai Inc Cl A13.3412.7412.931,586,6000.161.25 
AICArlington Asset Investment Cor24.3223.6323.672,100-0.421.73 
AIFApollo Tactical Income Fund Inc12.0411.9111.9662,1000.000.00 
AIGAmerican International Group49.0948.1048.565,673,9000.150.31 
AIG-AAmerican International Group Inc24.7123.6223.7075,800-0.180.75 
AINAlbany International Corp78.9476.9777.7988,6000.290.37 
AIOVirtus Artificial Intel & Tech Opp15.8415.5715.58158,000-0.050.32 
AIRAAR Corp36.3034.8835.01384,8000.040.11 
AIRCApartment Income REIT Corp38.8937.7937.91991,500-0.501.30 
AITApplied Industrial Technologies99.0796.5798.60174,1002.072.14 
AIUMeta Data Ltd ADR1.0400.9601.03055,300-0.0010.06 
AIVApartment Investment and Management7.4907.1807.2101,632,300-0.1702.30 
AIZAssurant Inc148.5145.5147.5376,2001.30.88 
AIZNAssurant Inc 5.25% Subordinated Notes20.7220.3720.7215,2000.271.32 
AJGArthur J. Gallagher & Company172.2167.9169.7683,5000.30.16 
AJRDAerojet Rocketdyne Holdings40.8039.6139.88503,900-0.531.31 
AJXGreat Ajax Corp7.9307.7097.76070,700-0.0600.77 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.5524.3724.508,2000.140.57 
AKAA.K.A. Brands Holding Corp1.5391.4601.48056,5000.0000.00 
AKO.AEmbotell Andina Sa Cl A ADR8.4908.2808.490600-0.0100.12 
AKO.BEmbotell Andna Sa Cl B ADR10.8310.2810.2824,800-0.201.91 
AKRAcadia Realty Trust13.1512.7912.86801,100-0.050.39 
ALAir Lease Corp Cl A31.5430.3030.90794,8000.792.62 
AL-AAir Lease Corp [Al/Pa]22.9622.3922.947,5000.411.82 
ALBAlbemarle Corp276.3265.1269.71,104,8004.71.75 
ALCAlcon Inc58.4357.0057.632,070,800-0.941.60 
ALCCAltc Acquisition Corp Cl A9.7209.7209.720254,400-0.0200.21 
ALEAllete Inc55.0252.9252.99283,800-1.562.86 
ALEXAlexander and Baldwin Inc16.4915.8016.03393,7000.000.00 
ALGAlamo Group123.0120.5121.933,6000.30.28 
ALITAlight Inc Cl A7.4007.1107.1601,474,9000.0200.28 
ALKAlaska Air Group40.0638.4439.051,839,3000.240.62 
ALLAllstate Corp124.9121.8123.81,822,600-0.10.09 
ALL-BAllstate Corp [All/Pb]24.6124.0424.36271,100-0.090.37 
ALL-GAllstate Corp [All/Pg]23.5523.3723.5432,7000.160.68 
ALL-HAllstate Corp [All/Ph]21.4521.1121.4396,9000.170.80 
ALL-IAllstate Corp [All/Pi]19.8019.5519.7941,0000.180.92 
ALL.WAllego N V WT [Allg/W]0.50840.37630.4000190,700-0.03006.98 
ALLEAllegion Plc91.4388.5488.99952,200-1.201.33 
ALLGAllego N.V.5.9905.5105.880153,9000.2704.81 
ALLYAlly Financial29.2128.0128.105,584,400-0.411.44 
ALP-QAlabama Power Co. [Alp/Pq]25.0124.9925.0112,3000.030.12 
ALSNAllison Transmission Holdings33.7032.8033.611,101,4000.983.00 
ALT-AAlta Equipment Group Inc26.9525.3626.105,5000.100.38 
ALTGAlta Equipment Group Inc11.1210.7710.8991,4000.060.55 
ALVAutoliv Inc69.9667.6068.72819,3000.440.64 
ALXAlexander's Inc212.0206.4207.510,100-3.01.42 
AMAntero Midstream Corp9.1208.8008.8603,869,7000.0100.11 
AMAMAmbrx Biopharma Inc ADR1.1001.0301.0605,500-0.0100.93 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.45500.43000.43005,000-0.079015.52 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.3302.1702.17517,100-0.1857.84 
AMBCAmbac Financial Group12.9012.1112.47336,600-0.161.27 
AMBPArdagh Metal Packaging S.A.4.8004.5754.6001,485,200-0.1002.13 
AMCAmc Entertainment Holdings Inc7.5206.9807.45033,360,0000.6209.08 
AMCRAmcor Plc10.9610.5610.677,401,600-0.131.20 
AMEAmetek Inc114.9110.9111.8955,300-1.91.64 
AMGAffiliated Managers Group116.2112.1113.5233,600-0.70.62 
AMHAmerican Homes 4 Rent33.4832.3832.522,551,200-0.521.57 
AMH-GAmerican Homes 4 Rent [Amh/Pg]23.0522.7622.8217,700-0.261.13 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8923.6523.654,200-0.120.50 
AMKAssetmark Financial Holdings Inc18.6918.3818.6444,8000.090.49 
AMNAmn Healthcare Services Inc105.8101.0101.7374,800-1.51.42 
AMOVAmerica Movil A ADR17.2517.1717.171,300-0.181.06 
AMPAmeriprise Financial Services257.8249.4252.5581,000-0.60.25 
AMP.TAltus Power Inc WT [Amps/W]3.9503.2103.950240,9000.71021.91 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8509.8209.8301,9000.0000.00 
AMP.VAmprius Technologies Inc [Ampx.W]0.40000.35000.3500225,000-0.01012.80 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.10000.09800.10006,700-0.020016.67 
AMPIAdvanced Merger Partners Inc Cl A9.8309.8309.830225,7000.0100.10 
AMPSAltus Power Inc14.0012.1013.903,539,0002.0317.10 
AMPXAmprius Technologies Inc13.5511.6911.911,118,000-0.846.59 
AMPYAmplify Energy Corp5.9105.6205.670544,9000.0100.18 
AMRAlpha Metallurgical Resources Inc125.3120.2124.5334,1006.65.58 
AMRCAmeresco Inc69.5565.0766.24407,100-1.982.90 
AMRXAmneal Pharmaceuticals Inc2.2002.0402.040687,200-0.1205.56 
AMTAmerican Tower Corp226.5219.5220.61,900,800-0.80.35 
AMTDAmtd Idea Group1.4301.3301.3401,614,700-0.0503.60 
AMWLAmerican Well Corp Cl A3.6553.5203.5801,249,5000.0300.85 
AMXAmerica Movil S.A.B. DE C.V. ADR17.5917.2317.324,372,9000.130.76 
ANAutonation Inc108.4106.0107.4908,1002.11.95 
ANA.UArctos Northstar Acquisition Corp9.9209.9209.9201,8000.0200.20 
ANA.WArctos Northstar Acquisition Corp WT0.06300.06100.06105,000-0.00507.58 
ANACArctos Northstar Acquisition Corp Cl A9.9109.8909.900236,3000.0100.10 
ANETArista Networks Inc112.9109.3110.91,185,2001.81.67 
ANFAbercrombie & Fitch Company16.8115.5216.032,285,3000.503.22 
ANVSAnnovis Bio Inc13.2912.6712.9582,0000.131.01 
AODAberdeen Total Dynamic Dividend Fund7.2807.1617.190815,100-0.0300.42 
AOMRAngel Oak Mortgage Inc12.4311.9512.3351,2000.120.98 
AONAON Plc273.4268.0271.0767,2001.10.42 
AORTArtivion Inc14.4313.6214.06305,0000.342.48 
AOSSmith A.O. Corp50.4248.8949.33913,900-0.080.16 
APAmpco-Pittsburgh Corp3.5913.4303.5504,4000.1002.90 
APAMArtisan Partners Asset Mgmt29.8628.2828.48488,000-0.792.70 
APC.UAp Acquisition Corp [Apca.U]10.2110.2010.2040,9000.040.39 
APC.WAp Acquisition Corp WT [Apca/W]0.13000.09430.100056,7000.020025.00 
APCAAp Acquisition Corp Cl A10.1810.1510.15300-0.010.10 
APDAir Products and Chemicals235.9228.4230.81,060,500-0.70.32 
APEAmc Entertainment Holdings Prfd3.7703.3503.38013,983,4000.0100.30 
APGApi Group Corp13.8713.3413.521,327,5000.030.22 
APG.UApollo Strategic Growth Capital II9.9009.8609.90023,5000.0000.00 
APG.WApollo Strategic Growth Capital II WT0.15000.14000.1400108,800-0.021713.42 
APGBApollo Strategic Growth Capital II Cl A9.8809.8609.870208,8000.0100.10 
APHAmphenol Corp69.3867.7368.292,516,7000.000.00 
APLEApple Hospitality REIT Inc14.4113.9114.041,779,4000.161.15 
APNApeiron Capital Investment Corp Cl A10.0710.0510.068,4000.000.00 
APN.UApeiron Capital Investment Corp Units10.0710.0410.0413,000-0.020.20 
APN.WApeiron Capital Investment Corp WT0.09350.07000.070096,600-0.048741.03 
APOApollo Asset Management Inc50.1148.2048.851,845,800-0.020.04 
APRNBlue Apron Holdings Inc5.4354.6005.01013,069,2000.54012.08 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A100.4397.8499.074,000-0.750.75 
APTVAptiv Plc85.2981.5183.001,959,800-0.630.75 
AQNAlgonquin Pwr & Util12.0511.6611.693,256,400-0.231.93 
AQNAAlgonquin Power & Utilities Corp24.9124.3124.8825,6000.492.01 
AQNBAlgonquin Power & Utilities Corp 6.20%24.0723.6324.0712,7000.441.86 
AQNUAlgonquin Power & Utilities Corp40.9339.1539.3542,400-0.441.11 
AQUAEvoqua Water Technologies Corp34.8733.9334.24604,1000.371.09 
ARAntero Resources Corp30.7329.2229.536,569,3000.230.78 
ARCAmerican Reprographics Company2.5002.4002.41086,000-0.0100.41 
ARCHArch Resources Inc117.2113.3115.9391,4004.74.21 
ARCOArcos Dorados Holdings Inc7.0756.8756.920717,5000.1702.52 
ARDCAres Dynamic Credit Allocation12.0411.7811.8591,800-0.131.09 
AREAlexandria Real Estate Equities141.1137.4137.91,015,900-1.51.10 
ARESAres Management LP65.6063.6064.081,238,9000.340.53 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A21.1620.1620.6015,700-0.050.24 
ARGDArgo Grp Itl Snr NTS22.4322.0722.263,000-0.120.51 
ARGOArgo Group Intl Hlds20.0519.4319.62175,500-0.160.81 
ARIApollo Commercial Real Estate9.8309.1309.2401,923,100-0.2702.84 
ARISAris Water Solutions Inc Cl A12.6311.7512.31358,9000.494.15 
ARLAmerican Realty Investors16.0615.1515.824,6000.573.74 
ARLOArlo Technologies Inc4.8204.5754.640689,700-0.0400.85 
ARMKAramark Holdings Corp33.4331.9932.092,412,000-0.641.96 
ARNCArconic Corp17.8017.0217.47984,6000.472.76 
AROCArchrock Inc6.4806.2906.340781,9000.0400.63 
ARRArmour Residential R5.6105.1505.2907,444,400-0.1001.86 
ARR-CArmour Residential REIT Inc 7% Prf19.9219.3219.6436,0000.140.72 
ARWArrow Electronics94.1891.2092.72615,8000.490.53 
ASAASA Gold and Precious Metals12.3512.0212.0327,7000.020.17 
ASA.UAtlantic Avenue Acquisition Corp10.0910.0510.051,3000.010.10 
ASA.WAtlantic Avenue Acquisition Corp0.09000.04000.070028,200-0.021123.16 
ASAISendas Distribuidora S.A. ADR16.8516.3016.54284,5000.080.49 
ASANAsana Inc Cl A22.4720.9421.475,080,8001.024.99 
ASAQAtlantic Street Acquisition Corp Cl A10.0710.0310.0674,1000.040.40 
ASBAssociated Banc-Corp20.4919.7419.981,288,400-0.140.70 
ASB-EAssociated Banc-Corp [Asb/Pe]24.3023.9023.913,900-0.441.81 
ASB-FAssociated Banc-Corp24.0723.6823.9918,9000.311.31 
ASCArdmore Shipping Corp9.6809.2709.590549,5000.3203.45 
ASGLiberty All-Star Growth Fund5.1504.9204.960263,800-0.0601.20 
ASGIAberdeen Standard Global Infrastructure16.3415.9316.0819,800-0.110.68 
ASGNOn Assignment90.6386.8188.60226,4000.120.14 
ASHAshland Inc95.5692.9193.76326,300-0.820.87 
ASIXAdvansix Inc32.3331.1131.35159,100-0.190.60 
ASPNAspen Aerogels Inc10.529.7310.15532,5000.000.00 
ASRGrupo Aeroportuario Del Sureste ADR202.9195.0200.257,1006.83.54 
ASXAse Industrial Holding Co. Ltd ADR5.2805.1805.25013,270,6000.1001.94 
ASZAusterlitz Acquisition Corp II Cl A9.8009.7809.7901,607,6000.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units9.8109.8109.8104000.0100.10 
ASZ.WAusterlitz Acquisition Corp II WT0.13380.10000.1000698,400-0.040028.57 
ATAAmericas Technology Acquisition Corp10.4010.4010.40200-0.222.11 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9409.9409.9401000.0000.00 
ATA.UAmericas Technology Acquisition Corp10.4210.4210.42100-0.080.76 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.10000.10000.1000100-0.01009.09 
ATA.WAmericas Technology Acquisition Corp WT0.04640.04640.0464200-0.00357.01 
ATAQAltimar Acquisition Corp III Cl A9.9159.9009.9001,6000.0000.00 
ATC-DAtlas Corp [Atlo/Pd]23.0222.1122.2911,300-0.512.24 
ATC-HAtlas Corp [Atlo/Ph]21.3020.9021.2226,200-0.060.28 
ATC-IAtlas Corp [Atlo/Pi]22.5022.0122.1819,500-0.321.42 
ATCOAtlas Corp14.2413.9714.001,908,2000.050.36 
ATE.UAthena Technology Acquisition II9.9009.9009.9002,200-0.0200.20 
ATE.WAthena Technology Acquisition II WT0.11000.08960.1100185,5000.030037.50 
ATEKAthena Technology Acquisition Corp II Cl9.8909.8809.880195,2000.0000.00 
ATENA10 Networks Inc13.2812.9213.22504,7000.443.44 
ATGEAdtalem Global Education Inc36.2135.2035.47350,1000.140.40 
ATH-AAthene Holdings Ltd [Ath/Pa]24.2323.9024.2339,7000.291.21 
ATH-BAntah Hlds Ltd21.7521.5021.7522,9000.371.73 
ATH-CAthene Hldg Ltd24.7424.6024.7234,6000.200.82 
ATH-DAthene Holding Ltd18.3218.1018.3028,9000.201.10 
ATHMAutohome Inc ADR31.5629.8630.16474,900-0.331.08 
ATIAti Inc28.9127.6828.231,037,5000.230.82 
ATI.WAti Physical Therapy Inc WT0.09490.07010.07016,600-0.00698.96 
ATIPAti Physical Therapy Inc1.0500.9601.020481,8000.0606.29 
ATKRAtkore Inc72.8670.5071.64335,9000.741.04 
ATOAtmos Energy Corp109.8107.1107.6822,500-1.61.47 
ATRAptargroup98.8095.2396.06238,500-1.351.39 
ATTOAtento S.A.4.5304.1204.22012,9000.0200.48 
ATUSAltice USA Inc Cl A6.7806.2606.3104,856,600-0.2003.07 
AUAnglogold Ashanti Ltd ADR12.9512.6212.712,948,9000.453.67 
AUDAudacy Inc0.42240.40000.4081622,3000.00400.99 
AUSAusterlitz Acquisition Corp I Cl A9.8109.7909.8001,201,6000.0100.10 
AUS.UAusterlitz Acquisition Corp I Units9.8409.8409.8403,2000.0120.12 
AUS.WAusterlitz Acquisition Corp I WT0.14000.14000.1400115,3000.00000.00 
AUYYamana Gold4.1404.0004.01020,252,0000.0501.26 
AVAAvista Corp40.8538.9438.95576,100-1.072.67 
AVA.UAvanti Acquisition Corp [Avan.U]10.0009.9909.9901,900-0.0200.20 
AVA.WAvanti Acquisition Corp [Avan/W]0.02230.02000.022312,9000.00209.85 
AVALGrupo Aval Acciones Y Valores S ADR2.6522.5702.63063,8000.0401.54 
AVANAvanti Acquisition Corp Cl A10.0210.0110.0110,1000.010.13 
AVBAvalonbay Communities186.2181.4181.8757,000-2.41.30 
AVDAmerican Vanguard Corp19.1218.5318.70247,5000.060.32 
AVKAdvent Claymore Convertible Securities11.1610.6210.69246,000-0.302.73 
AVLRAvalara Inc91.8991.1991.465,038,1000.100.11 
AVNSAvanos Medical Inc22.1621.3921.56185,900-0.150.69 
AVNTAvient Corp33.2930.8131.041,233,200-1.895.74 
AVTRAvantor Inc20.7419.8720.015,717,600-0.472.29 
AVYAvery Dennison Corp167.3161.3163.0375,600-0.70.41 
AVYAAvaya Holdings Corp1.6801.4301.4805,453,600-0.1106.92 
AWFAlliancebernstein Global High Income9.0688.9308.930169,400-0.0800.89 
AWIArmstrong World Industries Inc78.6977.0878.27369,8000.781.01 
AWKAmerican Water Works139.1133.7134.7691,700-2.61.91 
AWPAbrdn Global Premier Properties Fund3.8903.7503.750458,200-0.1002.60 
AWRAmerican States Water Company82.7679.5180.15177,500-1.962.39 
AXAxos Financial Inc37.6036.0636.54261,000-0.471.27 
AXA.PAxios Sustainable Growth Acquisition0.11500.11500.11506,6000.00000.00 
AXA.WAxios Sustainable Growth Acquisition WT0.05950.05000.059551,0000.009519.00 
AXACAxios Sustainable Growth Acquisition10.1110.1110.114,8000.000.00 
AXHIndustrial Human Capital Inc10.1410.1410.1492,1000.000.00 
AXH.UIndustrial Human Capital Inc Units10.1310.1210.131,0000.070.70 
AXH.WIndustrial Human Capital Inc WT0.03000.03000.03006000.007533.33 
AXLAmerican Axle & Manufacturing7.4057.1007.2301,271,8000.0400.56 
AXPAmerican Express Company140.4136.1137.52,828,8000.00.03 
AXRAmrep Corp11.7011.3511.657,5000.312.69 
AXSAxis Capital Holdings49.8448.7249.80560,0000.871.78 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.1420.8821.0949,0000.140.67 
AXTAAxalta Coating Systems Ltd22.4321.4121.683,059,300-0.341.54 
AYIAcuity Brands Inc158.8152.4153.5306,000-3.92.46 
AYXAlteryx Inc59.8458.4058.84502,1000.661.13 
AZEKThe Azek Company Cl A16.3215.7015.891,068,800-0.010.06 
AZOAutozone2,1302,0892,100181,80060.28 
AZREAzure Power Global Ltd6.0905.4715.750745,0000.2203.98 
AZULAzul S.A. ADR9.0208.6408.6701,579,7000.0400.46 
AZZAzz Inc37.0535.5835.80139,900-0.872.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.204.56.97
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,830270.25
DJI29,135-1260.43
SP5003,647-80.21
DAX12,140-880.72
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78350.25
BDI1,200494.26
HSI17,86050.03