| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 155.4 | 152.7 | 154.6 | 992,800 | -1.0 |  | 0.61 |   |
| AA | Alcoa Corp | 54.38 | 52.58 | 52.74 | 3,546,100 | -0.92 | | 1.71 | |
| AAC | Ares Acquisition Corp Cl A | 10.21 | 10.16 | 10.19 | 974,000 | 0.02 |  | 0.20 | |
| AAC.U | Ares Acquisition Corp Units | 10.32 | 10.32 | 10.32 | 100 | 0.03 | | 0.29 | |
| AAC.W | Ares Acquisition Corp WT | 0.8300 | 0.8000 | 0.8300 | 31,100 | 0.0000 |  | 0.00 | |
| AAI-B | Arlington Asset Investment Corp | 19.74 | 19.39 | 19.74 | 2,000 | 0.73 | | 3.84 | |
| AAI-C | Arlington Asset Investment Corp | 22.80 | 22.58 | 22.80 | 1,400 | 0.20 | | 0.88 | |
| AAIC | Arlington Asset Investment Corp | 3.080 | 3.030 | 3.030 | 53,500 | -0.070 | | 2.26 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.20 | 23.20 | 23.20 | 600 | -0.06 | | 0.26 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 25.39 | 25.03 | 25.25 | 6,700 | -0.18 | | 0.71 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 25.57 | 25.21 | 25.21 | 6,200 | -0.37 | | 1.45 | |
| AAN | Aarons Holdings Company | 15.74 | 15.37 | 15.47 | 257,500 | -0.24 | | 1.53 | |
| AAP | Advance Auto Parts Inc | 155.7 | 151.8 | 152.2 | 580,700 | -3.1 | | 1.98 | |
| AAT | American Assets Trust | 29.28 | 28.72 | 28.89 | 315,000 | -0.77 | | 2.60 | |
| AB | Alliancebernstein Holding LP | 40.07 | 39.10 | 39.26 | 284,300 | -0.29 | | 0.73 | |
| ABB | Abb Ltd ADR | 34.58 | 33.96 | 34.39 | 1,605,000 | 0.46 | | 1.36 | |
| ABBV | Abbvie Inc | 146.8 | 144.7 | 145.2 | 6,552,900 | 0.4 | | 0.25 | |
| ABC | Amerisourcebergen Corp | 159.7 | 155.9 | 156.7 | 1,501,500 | -1.7 | | 1.10 | |
| ABEV | Ambev S.A. ADR | 2.570 | 2.490 | 2.510 | 33,203,700 | -0.070 | | 2.71 | |
| ABG | Asbury Automotive Group Inc | 251.8 | 236.9 | 243.1 | 464,300 | 1.4 | | 0.59 | |
| ABM | ABM Industries Inc | 48.27 | 47.42 | 48.01 | 309,700 | 0.07 | | 0.15 | |
| ABR | Arbor Realty Trust | 15.37 | 15.02 | 15.31 | 1,502,400 | -0.03 | | 0.20 | |
| ABR-D | Arbor Realty Trust Inc | 20.97 | 20.56 | 20.75 | 15,100 | -0.12 | | 0.58 | |
| ABR-E | Arbor Realty Trust Inc | 23.00 | 21.20 | 21.24 | 13,700 | -0.18 | | 0.83 | |
| ABR-F | Arbor Realty Trust Inc | 21.00 | 20.66 | 20.85 | 24,600 | -0.36 | | 1.70 | |
| ABT | Abbott Laboratories | 112.3 | 110.7 | 111.8 | 3,754,400 | -0.5 | | 0.41 | |
| AC | Associated Capital Group Inc | 37.06 | 36.86 | 37.06 | 1,400 | -1.55 | | 4.01 | |
| ACA | Arcosa Inc | 60.51 | 59.27 | 59.40 | 194,500 | -0.69 | | 1.15 | |
| ACA.W | Athena Consumer Acquisition Corp | 0.1500 | 0.1484 | 0.1500 | 800 | -0.0167 | | 10.02 | |
| ACAQ | Athena Consumer Acquisition Corp Cl A | 10.89 | 10.54 | 10.60 | 30,900 | 0.19 | | 1.83 | |
| ACCO | Acco Brands Corp | 6.550 | 6.420 | 6.420 | 406,300 | -0.090 | | 1.38 | |
| ACD.U | Ascendant Digital Acquisition III | 10.36 | 10.26 | 10.36 | 94,700 | 0.00 | | 0.00 | |
| ACDI | Ascendant Digital Acquisition III Cl A | 10.37 | 10.36 | 10.36 | 8,000 | 0.00 | | 0.00 | |
| ACEL | Accel Entertainment Inc | 9.640 | 9.400 | 9.530 | 186,700 | 0.050 | | 0.53 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.6200 | 0.4833 | 0.4999 | 14,300 | -0.0211 | | 4.05 | |
| ACHR | Archer Aviation Inc | 3.160 | 2.890 | 2.900 | 3,293,000 | -0.250 | | 7.94 | |
| ACI | Albertsons Companies Inc Cl A | 21.41 | 21.26 | 21.40 | 1,559,700 | 0.06 | | 0.28 | |
| ACM | Aecom Technology Corp | 88.18 | 86.18 | 87.64 | 1,530,500 | 0.54 | | 0.62 | |
| ACN | Accenture Plc | 289.7 | 286.8 | 289.2 | 2,167,900 | -4.9 | | 1.66 | |
| ACP | Abrnd Income Credit Strategies Fund | 8.080 | 7.910 | 7.990 | 172,400 | 0.020 | | 0.25 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 23.33 | 23.33 | 23.33 | 1,600 | -0.16 | | 0.70 | |
| ACR | Acres Commercial Realty Corp | 9.790 | 9.220 | 9.580 | 16,300 | -0.070 | | 0.73 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 22.75 | 22.60 | 22.72 | 7,700 | -0.31 | | 1.35 | |
| ACR-D | Acres Commercial Realty Corp | 21.30 | 20.94 | 21.28 | 1,900 | -0.07 | | 0.32 | |
| ACR.U | Acropolis Infrastructure Acquisition | 10.25 | 10.13 | 10.15 | 1,600 | 0.03 | | 0.30 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.1500 | 0.1500 | 0.1500 | 1,100 | 0.0000 | | 0.00 | |
| ACRE | Ares Commercial Real Estate Cor | 12.51 | 12.35 | 12.45 | 638,800 | -0.13 | | 1.03 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.06 | 10.05 | 10.06 | 231,200 | 0.00 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 24.21 | 23.61 | 23.88 | 31,600 | 0.00 | | 0.00 | |
| ADC | Agree Realty Corp | 74.50 | 72.81 | 74.07 | 18,277,600 | -0.64 | | 0.86 | |
| ADC-A | Agree Realty Corp | 18.85 | 18.28 | 18.58 | 10,200 | -0.35 | | 1.84 | |
| ADCT | Adc Therapeutics Sa | 5.050 | 4.600 | 4.630 | 510,100 | -0.270 | | 5.51 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.27 | 10.25 | 10.27 | 200 | 0.03 | | 0.30 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.1103 | 0.1103 | 0.1103 | 100 | 0.0502 | | 83.53 | |
| ADEX | Adit Edtech Acquisition Corp | 10.33 | 10.28 | 10.28 | 300 | 0.01 | | 0.10 | |
| ADM | Archer Daniels Midland | 83.69 | 82.07 | 82.28 | 2,702,800 | -0.03 | | 0.04 | |
| ADNT | Adient Plc | 46.86 | 45.41 | 46.18 | 976,300 | -0.34 | | 0.73 | |
| ADT | ADT Inc | 8.780 | 8.475 | 8.480 | 2,594,400 | -0.380 | | 4.29 | |
| ADX | Adams Diversified Equity Fund | 16.02 | 15.82 | 15.83 | 264,800 | -0.22 | | 1.37 | |
| AEE | Ameren Corp | 86.49 | 84.43 | 85.30 | 2,301,100 | -1.43 | | 1.65 | |
| AEFC | Aegon Funding Company Llc 5.10% | 22.75 | 22.31 | 22.33 | 56,600 | -0.52 | | 2.28 | |
| AEG | Aegon N.V. ADR | 5.450 | 5.380 | 5.390 | 1,061,900 | -0.060 | | 1.10 | |
| AEL | American Equity Investment Life | 48.32 | 46.80 | 47.87 | 538,500 | 0.65 | | 1.38 | |
| AEL-A | American Equity Investment Life Holding | 24.04 | 23.65 | 23.67 | 15,900 | -0.58 | | 2.39 | |
| AEL-B | American Equity Investment Life Holding | 25.88 | 25.13 | 25.13 | 609,700 | -0.41 | | 1.61 | |
| AEM | Agnico-Eagle Mines Ltd | 53.77 | 52.10 | 52.44 | 4,036,000 | -2.52 | | 4.59 | |
| AENZ | Aenza S.A.A. ADR | 2.750 | 2.711 | 2.725 | 122,000 | 0.015 | | 0.54 | |
| AEO | American Eagle Outfitters | 16.99 | 16.45 | 16.50 | 3,039,100 | -0.54 | | 3.17 | |
| AER | Aercap Holdings N.V. | 63.60 | 62.90 | 63.05 | 372,600 | -0.76 | | 1.19 | |
| AES | The Aes Corp | 26.43 | 26.04 | 26.24 | 3,681,400 | -0.28 | | 1.06 | |
| AESC | Aes Corp | 97.44 | 96.50 | 97.09 | 12,300 | -0.38 | | 0.39 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.2500 | 0.2200 | 0.2340 | 5,800 | 0.0040 | | 1.74 | |
| AEVA | Aeva Technologies Inc | 2.030 | 1.882 | 1.910 | 1,208,300 | -0.090 | | 4.50 | |
| AFB | Alliance National Municipal | 11.14 | 11.05 | 11.05 | 74,100 | -0.14 | | 1.25 | |
| AFG | American Financial Group | 135.4 | 131.5 | 135.1 | 426,000 | 0.3 | | 0.20 | |
| AFGB | American Financial Group Inc 5.875% | 25.60 | 25.01 | 25.35 | 7,600 | -0.26 | | 1.02 | |
| AFGC | American Financial Group Inc 5.125% | 23.45 | 22.75 | 22.75 | 6,300 | -0.27 | | 1.17 | |
| AFGD | American Financial Group Inc 5.625% | 24.75 | 24.16 | 24.33 | 8,200 | -0.17 | | 0.69 | |
| AFGE | American Financial Group Inc 4.500% | 20.05 | 19.72 | 19.72 | 13,500 | -0.41 | | 2.04 | |
| AFL | Aflac Inc | 69.86 | 68.59 | 69.39 | 3,333,400 | 0.49 | | 0.71 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 13.29 | 13.16 | 13.26 | 57,200 | 0.06 | | 0.45 | |
| AFT.U | Afternext Healthtech Acquisition | 10.16 | 10.16 | 10.16 | 100 | 0.09 | | 0.90 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.1695 | 0.1100 | 0.1635 | 1,300 | 0.0293 | | 21.83 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 10.11 | 10.10 | 10.11 | 4,100 | 0.01 | | 0.05 | |
| AG | First Majestic Silver | 7.930 | 7.650 | 7.680 | 7,039,000 | -0.350 | | 4.36 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.18 | 10.18 | 10.18 | 800 | 0.06 | | 0.59 | |
| AGAC | African Gold Acquisition Corp Cl A | 10.17 | 10.15 | 10.15 | 342,500 | 0.01 | | 0.05 | |
| AGCO | Agco Corp | 135.0 | 130.6 | 131.8 | 812,400 | 0.1 | | 0.09 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.090 | 9.950 | 9.990 | 30,200 | -0.080 | | 0.79 | |
| AGI | Alamos Gold Inc | 10.76 | 10.50 | 10.65 | 3,881,700 | -0.18 | | 1.66 | |
| AGL | Agilon Health Inc | 22.70 | 21.79 | 22.05 | 2,249,700 | -0.56 | | 2.48 | |
| AGM | Federal Agricultural Mortgage Corp | 136.0 | 132.5 | 134.7 | 53,800 | 1.2 | | 0.88 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.85 | 27.85 | 27.85 | 400 | -0.25 | | 0.89 | |
| AGM-D | Federal Agricultural Mortgage Corp | 24.39 | 23.50 | 23.77 | 29,000 | -0.63 | | 2.58 | |
| AGM-E | Federal Agricultural Mortgage Corp | 24.50 | 23.51 | 24.05 | 23,100 | -0.31 | | 1.28 | |
| AGM-F | Federal Agricultural Mortgage Corp | 22.71 | 21.77 | 22.07 | 15,300 | -0.53 | | 2.35 | |
| AGM-G | Federal Agricultural Mortgage Corp | 21.12 | 20.66 | 21.00 | 6,300 | -0.08 | | 0.40 | |
| AGM.A | Federal Agricultural Mortgage Corp | 113.0 | 111.5 | 113.0 | 1,300 | 7.9 | | 7.49 | |
| AGO | Assured Guaranty Ltd | 62.34 | 61.27 | 61.93 | 343,000 | 0.43 | | 0.70 | |
| AGR | Avangrid Inc | 41.96 | 40.89 | 41.65 | 517,500 | -0.73 | | 1.72 | |
| AGRO | Adecoagro S.A. | 8.879 | 8.440 | 8.500 | 443,000 | -0.270 | | 3.08 | |
| AGS | Playags Inc | 6.770 | 6.530 | 6.750 | 205,300 | 0.120 | | 1.81 | |
| AGTI | Agiliti Inc | 19.34 | 18.59 | 19.26 | 241,900 | 0.31 | | 1.64 | |
| AGX | Argan Inc | 41.04 | 40.25 | 41.04 | 72,000 | 0.64 | | 1.58 | |
| AHH | Armada Hoffler Properties Inc | 12.91 | 12.70 | 12.87 | 307,500 | -0.01 | | 0.08 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 23.10 | 22.95 | 23.00 | 7,200 | -0.12 | | 0.52 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.87 | 24.63 | 24.75 | 15,800 | -0.13 | | 0.52 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 22.40 | 22.00 | 22.03 | 17,500 | -0.35 | | 1.56 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 22.32 | 21.66 | 21.87 | 26,300 | -0.28 | | 1.26 | |
| AHT | Ashford Hospitality Trust Inc | 7.290 | 6.890 | 6.990 | 342,800 | -0.190 | | 2.65 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 23.42 | 23.10 | 23.10 | 2,200 | -0.15 | | 0.63 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 18.75 | 18.53 | 18.75 | 600 | -0.18 | | 0.95 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 20.95 | 20.90 | 20.90 | 200 | 0.26 | | 1.26 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 19.30 | 19.24 | 19.30 | 400 | -0.20 | | 1.03 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 19.09 | 19.09 | 19.09 | 400 | -0.01 | | 0.05 | |
| AI | C3.Ai Inc Cl A | 28.48 | 21.12 | 25.88 | 71,831,400 | 3.96 | | 18.07 | |
| AIC | Arlington Asset Investment Cor | 24.24 | 24.24 | 24.24 | 1,000 | -0.01 | | 0.04 | |
| AIF | Apollo Tactical Income Fund Inc | 13.13 | 13.01 | 13.07 | 60,300 | 0.01 | | 0.08 | |
| AIG | American International Group | 59.28 | 58.17 | 58.75 | 6,736,100 | -0.28 | | 0.47 | |
| AIG-A | American International Group Inc | 24.37 | 23.68 | 24.04 | 369,500 | -0.56 | | 2.28 | |
| AIN | Albany International Corp | 114.6 | 113.1 | 113.7 | 182,100 | 0.1 | | 0.11 | |
| AIO | Virtus Artificial Intelligence & Tech | 17.96 | 17.60 | 17.63 | 130,800 | -0.35 | | 1.95 | |
| AIR | AAR Corp | 52.84 | 51.88 | 51.94 | 237,100 | -0.16 | | 0.31 | |
| AIRC | Apartment Income REIT Corp | 39.24 | 38.36 | 38.76 | 564,100 | -0.92 | | 2.32 | |
| AIT | Applied Industrial Technologies | 148.6 | 144.9 | 145.1 | 460,900 | -0.8 | | 0.55 | |
| AIU | Meta Data Ltd ADR | 1.300 | 1.110 | 1.180 | 39,800 | 0.030 | | 2.61 | |
| AIV | Apartment Investment and Management | 7.725 | 7.560 | 7.710 | 602,400 | -0.090 | | 1.15 | |
| AIZ | Assurant Inc | 133.7 | 130.9 | 133.6 | 298,400 | 0.1 | | 0.04 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 23.29 | 22.54 | 22.58 | 10,200 | -0.60 | | 2.59 | |
| AJG | Arthur J. Gallagher & Company | 194.9 | 192.1 | 193.5 | 877,600 | -1.2 | | 0.61 | |
| AJRD | Aerojet Rocketdyne Holdings | 55.90 | 55.58 | 55.85 | 1,128,600 | 0.00 | | 0.00 | |
| AJX | Great Ajax Corp | 8.870 | 8.770 | 8.770 | 36,900 | -0.160 | | 1.79 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.72 | 24.66 | 24.66 | 2,400 | -0.04 | | 0.16 | |
| AKA | A.K.A. Brands Holding Corp | 1.600 | 1.471 | 1.570 | 56,700 | 0.060 | | 3.97 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.75 | 12.21 | 12.43 | 2,200 | -0.67 | | 5.14 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 15.81 | 15.50 | 15.78 | 21,000 | -0.32 | | 1.99 | |
| AKR | Acadia Realty Trust | 15.84 | 15.53 | 15.70 | 440,800 | -0.28 | | 1.75 | |
| AL | Air Lease Corp Cl A | 45.12 | 44.55 | 44.73 | 294,500 | -0.66 | | 1.45 | |
| AL-A | Air Lease Corp [Al/Pa] | 25.00 | 24.80 | 24.92 | 4,700 | -0.11 | | 0.43 | |
| ALB | Albemarle Corp | 292.0 | 285.1 | 287.2 | 1,166,800 | -2.9 | | 1.01 | |
| ALC | Alcon Inc | 76.43 | 75.30 | 76.25 | 777,900 | -0.98 | | 1.27 | |
| ALCC | Altc Acquisition Corp Cl A | 10.08 | 10.00 | 10.05 | 48,300 | 0.01 | | 0.10 | |
| ALE | Allete Inc | 63.31 | 61.45 | 62.65 | 300,000 | -0.68 | | 1.07 | |
| ALEX | Alexander and Baldwin Inc | 20.49 | 19.92 | 20.27 | 335,900 | -0.07 | | 0.34 | |
| ALG | Alamo Group | 161.6 | 158.4 | 160.5 | 65,500 | 0.3 | | 0.17 | |
| ALIT | Alight Inc Cl A | 9.850 | 9.460 | 9.510 | 2,508,800 | -0.270 | | 2.76 | |
| ALK | Alaska Air Group | 53.96 | 52.80 | 53.47 | 1,421,200 | -0.11 | | 0.21 | |
| ALL | Allstate Corp | 132.2 | 128.5 | 131.3 | 1,760,700 | -0.6 | | 0.42 | |
| ALL-B | Allstate Corp [All/Pb] | 25.26 | 25.18 | 25.22 | 19,800 | -0.05 | | 0.20 | |
| ALL-G | Allstate Corp [All/Pg] | 24.45 | 24.02 | 24.03 | 97,200 | -0.51 | | 2.08 | |
| ALL-H | Allstate Corp [All/Ph] | 24.23 | 23.62 | 23.71 | 126,100 | -0.66 | | 2.71 | |
| ALL-I | Allstate Corp [All/Pi] | 23.23 | 22.75 | 22.75 | 16,100 | -0.48 | | 2.07 | |
| ALL.W | Allego N V WT [Allg/W] | 0.2800 | 0.2500 | 0.2500 | 20,400 | 0.0000 | | 0.00 | |
| ALLE | Allegion Plc | 123.3 | 120.3 | 122.9 | 673,400 | 1.2 | | 0.98 | |
| ALLG | Allego N.V. | 4.850 | 4.540 | 4.670 | 36,700 | 0.000 | | 0.00 | |
| ALLY | Ally Financial | 35.24 | 33.98 | 34.76 | 4,617,700 | -0.44 | | 1.25 | |
| ALSN | Allison Transmission Holdings | 46.10 | 45.43 | 45.95 | 539,000 | 0.15 | | 0.33 | |
| ALT-A | Alta Equipment Group Inc | 26.29 | 25.89 | 26.25 | 10,700 | 0.21 | | 0.81 | |
| ALTG | Alta Equipment Group Inc | 17.28 | 16.89 | 17.18 | 162,100 | -0.01 | | 0.06 | |
| ALV | Autoliv Inc | 91.12 | 88.90 | 90.27 | 1,022,700 | -1.63 | | 1.77 | |
| ALX | Alexander's Inc | 237.1 | 234.4 | 236.7 | 8,300 | 0.3 | | 0.12 | |
| AM | Antero Midstream Corp | 10.84 | 10.58 | 10.62 | 3,302,600 | -0.12 | | 1.12 | |
| AMAM | Ambrx Biopharma Inc ADR | 1.920 | 1.749 | 1.800 | 330,900 | -0.050 | | 2.70 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.7498 | 0.7498 | 0.7498 | 100 | 0.0067 | | 0.90 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 1.350 | 1.170 | 1.340 | 3,300 | 0.070 | | 5.51 | |
| AMBC | Ambac Financial Group | 16.44 | 15.95 | 16.40 | 406,200 | 0.14 | | 0.86 | |
| AMBP | Ardagh Metal Packaging S.A. | 5.830 | 5.625 | 5.640 | 1,765,100 | -0.170 | | 2.93 | |
| AMC | AMC Entertainment Holdings | 6.770 | 6.030 | 6.080 | 52,353,300 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 12.19 | 12.00 | 12.03 | 8,326,200 | -0.17 | | 1.39 | |
| AME | Ametek Inc | 146.7 | 143.7 | 146.4 | 1,301,900 | 1.9 | | 1.29 | |
| AMG | Affiliated Managers Group | 178.7 | 174.8 | 177.0 | 351,100 | 0.3 | | 0.14 | |
| AMH | American Homes 4 Rent | 35.10 | 34.17 | 34.61 | 2,032,800 | -0.88 | | 2.48 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.89 | 23.67 | 23.80 | 11,700 | -0.06 | | 0.23 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 25.00 | 24.64 | 24.99 | 4,900 | 0.14 | | 0.56 | |
| AMK | Assetmark Financial Holdings Inc | 27.87 | 26.93 | 27.26 | 87,700 | -0.07 | | 0.26 | |
| AMN | Amn Healthcare Services Inc | 104.9 | 101.8 | 103.9 | 874,900 | 1.5 | | 1.44 | |
| AMOV | America Movil A ADR | 20.33 | 19.77 | 19.77 | 600 | -0.46 | | 2.28 | |
| AMP | Ameriprise Financial Services | 354.3 | 344.5 | 354.1 | 561,100 | 6.4 | | 1.84 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.3600 | 0.2622 | 0.2625 | 21,500 | -0.0375 | | 12.50 | |
| AMPS | Altus Power Inc | 8.110 | 7.695 | 7.860 | 469,400 | -0.370 | | 4.50 | |
| AMPX | Amprius Technologies Inc | 6.530 | 5.970 | 6.060 | 103,900 | -0.420 | | 6.48 | |
| AMPY | Amplify Energy Corp | 8.500 | 7.960 | 7.980 | 708,700 | -0.210 | | 2.56 | |
| AMR | Alpha Metallurgical Resources Inc | 168.0 | 159.3 | 159.8 | 227,300 | -3.5 | | 2.15 | |
| AMRC | Ameresco Inc | 63.30 | 60.07 | 60.16 | 255,300 | -1.93 | | 3.11 | |
| AMRX | Amneal Pharmaceuticals Inc | 2.470 | 2.260 | 2.430 | 1,974,900 | 0.040 | | 1.67 | |
| AMT | American Tower Corp | 225.4 | 218.0 | 222.1 | 2,485,700 | -5.3 | | 2.34 | |
| AMTD | Amtd Idea Group | 1.740 | 1.690 | 1.730 | 291,600 | 0.020 | | 1.17 | |
| AMWL | American Well Corp Cl A | 4.275 | 4.000 | 4.030 | 1,405,100 | -0.110 | | 2.66 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 20.41 | 19.87 | 19.98 | 1,874,300 | -0.48 | | 2.35 | |
| AN | Autonation Inc | 140.5 | 135.5 | 136.9 | 673,000 | -1.0 | | 0.73 | |
| ANA.U | Arctos Northstar Acquisition Corp | 10.18 | 10.17 | 10.17 | 3,600 | -0.02 | | 0.20 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.1028 | 0.0711 | 0.0785 | 4,900 | -0.0401 | | 33.81 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 10.16 | 10.15 | 10.16 | 67,300 | 0.01 | | 0.10 | |
| ANET | Arista Networks Inc | 133.8 | 130.3 | 132.0 | 2,084,900 | -1.5 | | 1.11 | |
| ANF | Abercrombie & Fitch Company | 31.14 | 29.43 | 30.07 | 1,504,700 | 0.20 | | 0.67 | |
| ANVS | Annovis Bio Inc | 20.99 | 18.50 | 19.34 | 103,700 | 0.01 | | 0.05 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.520 | 8.405 | 8.430 | 262,700 | -0.110 | | 1.29 | |
| AOMR | Angel Oak Mortgage Inc | 8.614 | 8.360 | 8.380 | 42,200 | -0.160 | | 1.87 | |
| AON | AON Plc | 318.3 | 309.6 | 313.6 | 1,586,600 | -9.4 | | 2.90 | |
| AORT | Artivion Inc | 14.49 | 13.97 | 14.03 | 202,600 | -0.09 | | 0.64 | |
| AOS | Smith A.O. Corp | 70.17 | 68.70 | 69.05 | 952,100 | -1.35 | | 1.92 | |
| AP | Ampco-Pittsburgh Corp | 3.300 | 3.130 | 3.210 | 7,500 | -0.040 | | 1.23 | |
| APAM | Artisan Partners Asset Mgmt | 38.18 | 37.30 | 37.47 | 496,500 | -0.56 | | 1.47 | |
| APC.U | Ap Acquisition Corp [Apca.U] | 10.45 | 10.42 | 10.44 | 1,000 | 0.00 | | 0.03 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.1000 | 0.0880 | 0.1000 | 73,600 | 0.0120 | | 13.64 | |
| APCA | Ap Acquisition Corp Cl A | 10.44 | 10.43 | 10.43 | 181,500 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 293.5 | 283.2 | 285.0 | 2,876,300 | -10.5 | | 3.55 | |
| APE | AMC Entertainment Holdings Prfd | 3.090 | 2.650 | 3.010 | 61,967,000 | 0.180 | | 6.36 | |
| APG | Api Group Corp | 22.69 | 22.06 | 22.30 | 1,038,100 | -0.47 | | 2.06 | |
| APG.U | Apollo Strategic Growth Capital II | 10.14 | 10.14 | 10.14 | 53,600 | 0.00 | | 0.00 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.1501 | 0.1500 | 0.1501 | 13,200 | -0.0200 | | 11.76 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 10.12 | 10.11 | 10.11 | 3,600 | -0.01 | | 0.10 | |
| APH | Amphenol Corp | 82.45 | 81.15 | 81.62 | 2,912,700 | -0.47 | | 0.57 | |
| APLE | Apple Hospitality REIT Inc | 18.00 | 17.76 | 17.83 | 1,225,100 | -0.18 | | 1.00 | |
| APN | Apeiron Capital Investment Corp Cl A | 10.37 | 10.37 | 10.37 | 100 | 0.02 | | 0.19 | |
| APN.U | Apeiron Capital Investment Corp Units | 10.43 | 10.42 | 10.43 | 3,800 | 0.03 | | 0.29 | |
| APN.W | Apeiron Capital Investment Corp WT | 0.0500 | 0.0500 | 0.0500 | 600 | 0.0012 | | 2.46 | |
| APO | Apollo Asset Management Inc | 74.33 | 71.21 | 73.40 | 2,254,600 | 1.25 | | 1.73 | |
| APRN | Blue Apron Holdings Inc | 1.290 | 1.080 | 1.200 | 15,389,900 | 0.070 | | 6.19 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 130.6 | 128.1 | 128.1 | 117,800 | -2.9 | | 2.22 | |
| APTV | Aptiv Plc | 118.6 | 114.0 | 115.7 | 1,931,600 | -3.0 | | 2.49 | |
| AQN | Algonquin Pwr & Util | 7.445 | 7.310 | 7.360 | 4,090,100 | -0.130 | | 1.74 | |
| AQNA | Algonquin Power & Utilities Corp | 25.08 | 24.59 | 24.65 | 9,600 | -0.15 | | 0.60 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 23.53 | 23.25 | 23.25 | 14,100 | -0.27 | | 1.15 | |
| AQNU | Algonquin Power & Utilities Corp | 27.43 | 26.99 | 27.12 | 36,700 | -0.30 | | 1.09 | |
| AQUA | Evoqua Water Technologies Corp | 49.85 | 49.10 | 49.26 | 2,467,100 | -0.36 | | 0.73 | |
| AR | Antero Resources Corp | 28.59 | 27.45 | 27.48 | 6,235,600 | -0.67 | | 2.38 | |
| ARC | American Reprographics Company | 3.440 | 3.360 | 3.410 | 82,700 | 0.020 | | 0.59 | |
| ARCH | Arch Resources Inc | 152.7 | 147.2 | 148.0 | 239,300 | -3.3 | | 2.16 | |
| ARCO | Arcos Dorados Holdings Inc | 8.465 | 8.240 | 8.400 | 809,300 | 0.210 | | 2.56 | |
| ARDC | Ares Dynamic Credit Allocation | 12.86 | 12.74 | 12.77 | 126,200 | -0.08 | | 0.62 | |
| ARE | Alexandria Real Estate Equities | 168.6 | 165.0 | 167.8 | 720,700 | -3.0 | | 1.77 | |
| ARES | Ares Management LP | 85.67 | 83.07 | 85.03 | 1,124,800 | 0.40 | | 0.47 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 23.46 | 23.23 | 23.39 | 5,000 | -0.07 | | 0.31 | |
| ARGD | Argo Grp Itl Snr NTS | 22.69 | 22.41 | 22.61 | 4,600 | -0.05 | | 0.22 | |
| ARGO | Argo Group Intl Hlds | 28.12 | 27.74 | 27.99 | 105,200 | -0.04 | | 0.14 | |
| ARI | Apollo Commercial Real Estate | 12.75 | 12.40 | 12.67 | 1,221,600 | 0.03 | | 0.24 | |
| ARIS | Aris Water Solutions Inc Cl A | 14.35 | 12.51 | 14.27 | 695,500 | 0.58 | | 4.24 | |
| ARL | American Realty Investors | 27.74 | 27.37 | 27.37 | 1,900 | -0.37 | | 1.33 | |
| ARLO | Arlo Technologies Inc | 4.405 | 4.186 | 4.320 | 570,900 | 0.010 | | 0.23 | |
| ARMK | Aramark Holdings Corp | 44.33 | 43.19 | 43.96 | 3,114,300 | -0.19 | | 0.43 | |
| ARNC | Arconic Corp | 24.98 | 24.03 | 24.85 | 677,400 | 0.16 | | 0.65 | |
| AROC | Archrock Inc | 10.010 | 9.750 | 9.790 | 881,500 | -0.060 | | 0.61 | |
| ARR | Armour Residential R | 6.470 | 6.380 | 6.420 | 8,738,500 | -0.080 | | 1.23 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.90 | 21.69 | 21.80 | 15,500 | -0.16 | | 0.73 | |
| ARW | Arrow Electronics | 134.6 | 131.4 | 132.5 | 742,400 | 0.0 | | 0.02 | |
| ASA | ASA Gold and Precious Metals | 16.12 | 15.55 | 15.59 | 55,000 | -0.89 | | 5.40 | |
| ASAI | Sendas Distribuidora S.A. ADR | 19.00 | 18.48 | 18.56 | 226,000 | -0.73 | | 3.78 | |
| ASAN | Asana Inc Cl A | 17.77 | 16.09 | 16.67 | 3,593,700 | -1.28 | | 7.13 | |
| ASB | Associated Banc-Corp | 23.92 | 23.13 | 23.61 | 2,251,400 | 0.44 | | 1.90 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 24.98 | 24.80 | 24.95 | 3,800 | 0.08 | | 0.32 | |
| ASB-F | Associated Banc-Corp | 25.10 | 24.78 | 24.78 | 2,900 | -0.38 | | 1.51 | |
| ASC | Ardmore Shipping Corp | 15.14 | 14.47 | 15.02 | 689,200 | 0.53 | | 3.66 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.420 | 5.480 | 259,700 | -0.080 | | 1.44 | |
| ASGI | Aberdeen Standard Global Infrastructure | 18.44 | 18.13 | 18.18 | 23,900 | -0.29 | | 1.57 | |
| ASGN | On Assignment | 97.80 | 95.25 | 95.72 | 265,600 | -1.06 | | 1.10 | |
| ASH | Ashland Inc | 107.3 | 105.2 | 105.3 | 620,700 | -2.3 | | 2.15 | |
| ASIX | Advansix Inc | 44.57 | 43.29 | 43.86 | 160,700 | 0.13 | | 0.30 | |
| ASPN | Aspen Aerogels Inc | 11.72 | 10.93 | 11.38 | 642,700 | 0.18 | | 1.61 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 272.9 | 270.3 | 272.7 | 43,400 | -1.0 | | 0.37 | |
| ASX | Ase Industrial Holding Ltd ADR | 7.650 | 7.510 | 7.530 | 6,978,500 | -0.110 | | 1.44 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.17 | 10.15 | 10.15 | 400 | -0.06 | | 0.59 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 10.15 | 10.14 | 10.15 | 17,300 | 0.00 | | 0.00 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 23.57 | 23.00 | 23.26 | 15,800 | -0.12 | | 0.52 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 23.08 | 22.50 | 22.59 | 22,300 | -0.23 | | 0.99 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 23.93 | 23.43 | 23.43 | 28,300 | -0.47 | | 1.97 | |
| ATCO | Atlas Corp | 15.08 | 14.95 | 15.02 | 2,213,500 | -0.02 | | 0.13 | |
| ATE.U | Athena Technology Acquisition II | 10.32 | 10.05 | 10.15 | 2,600 | 0.07 | | 0.69 | |
| ATE.W | Athena Technology Acquisition II WT | 0.0619 | 0.0561 | 0.0619 | 3,800 | 0.0021 | | 3.51 | |
| ATEK | Athena Technology Acquisition Corp II Cl | 10.19 | 10.15 | 10.19 | 2,700 | 0.03 | | 0.30 | |
| ATEN | A10 Networks Inc | 16.28 | 15.87 | 16.13 | 666,700 | -0.01 | | 0.06 | |
| ATGE | Adtalem Global Education Inc | 43.91 | 40.24 | 43.83 | 435,500 | 5.19 | | 13.43 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.54 | 24.82 | 24.84 | 36,100 | -0.76 | | 2.97 | |
| ATH-B | Antah Hlds Ltd | 23.08 | 22.61 | 22.61 | 36,100 | -0.51 | | 2.21 | |
| ATH-C | Athene Hldg Ltd | 26.06 | 25.50 | 25.51 | 50,100 | -0.50 | | 1.92 | |
| ATH-D | Athene Holding Ltd | 19.88 | 19.54 | 19.54 | 23,400 | -0.46 | | 2.30 | |
| ATH-E | Athene Hldg Ltd | 26.70 | 25.84 | 26.41 | 73,700 | -0.32 | | 1.20 | |
| ATHM | Autohome Inc ADR | 37.21 | 35.75 | 35.93 | 643,300 | -1.06 | | 2.87 | |
| ATI | Ati Inc | 40.93 | 38.50 | 40.10 | 3,047,800 | 1.28 | | 3.30 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.0449 | 0.0138 | 0.0449 | 200 | 0.0149 | | 49.67 | |
| ATIP | Ati Physical Therapy Inc | 0.4449 | 0.4244 | 0.4275 | 473,100 | -0.0131 | | 2.97 | |
| ATKR | Atkore Inc | 146.1 | 138.1 | 144.5 | 550,000 | 3.4 | | 2.38 | |
| ATO | Atmos Energy Corp | 119.5 | 115.4 | 117.2 | 1,130,300 | -2.4 | | 1.97 | |
| ATR | Aptargroup | 116.6 | 115.2 | 115.4 | 284,000 | -1.9 | | 1.60 | |
| ATTO | Atento S.A. | 5.590 | 4.010 | 4.420 | 161,600 | -1.220 | | 21.63 | |
| ATUS | Altice USA Inc Cl A | 5.300 | 5.080 | 5.100 | 2,545,800 | -0.280 | | 5.20 | |
| AU | Anglogold Ashanti Ltd ADR | 20.88 | 20.02 | 20.09 | 4,192,800 | -1.00 | | 4.74 | |
| AUB | Atlantic Union Bancshares Corp | 40.28 | 39.74 | 40.17 | 312,000 | 0.21 | | 0.53 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 25.70 | 25.17 | 25.50 | 11,600 | -0.16 | | 0.62 | |
| AUD | Audacy Inc | 0.3724 | 0.3332 | 0.3471 | 650,900 | -0.0258 | | 6.92 | |
| AUY | Yamana Gold | 5.920 | 5.690 | 5.720 | 21,236,800 | -0.290 | | 4.83 | |
| AVA | Avista Corp | 41.83 | 40.53 | 41.44 | 791,200 | -0.54 | | 1.29 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.440 | 2.360 | 2.420 | 155,700 | 0.020 | | 0.83 | |
| AVB | Avalonbay Communities | 181.3 | 178.3 | 180.3 | 936,400 | -4.3 | | 2.30 | |
| AVD | American Vanguard Corp | 22.86 | 22.40 | 22.43 | 123,800 | -0.29 | | 1.28 | |
| AVK | Advent Claymore Convertible Securities | 13.09 | 12.84 | 12.90 | 80,700 | -0.23 | | 1.75 | |
| AVNS | Avanos Medical Inc | 31.89 | 31.23 | 31.59 | 284,700 | -0.16 | | 0.50 | |
| AVNT | Avient Corp | 42.25 | 41.15 | 41.39 | 505,300 | -1.21 | | 2.84 | |
| AVTR | Avantor Inc | 24.84 | 22.82 | 23.05 | 16,722,900 | -1.83 | | 7.36 | |
| AVY | Avery Dennison Corp | 187.8 | 180.6 | 181.2 | 595,200 | -7.4 | | 3.90 | |
| AVYA | Avaya Holdings Corp | 0.4200 | 0.3724 | 0.4000 | 6,842,600 | 0.0100 | | 2.56 | |
| AWF | Alliancebernstein Global High Income | 10.35 | 10.14 | 10.19 | 320,500 | -0.05 | | 0.49 | |
| AWI | Armstrong World Industries Inc | 82.10 | 80.62 | 81.36 | 302,000 | -1.37 | | 1.66 | |
| AWK | American Water Works | 160.0 | 155.1 | 156.6 | 1,316,700 | -4.0 | | 2.48 | |
| AWP | Abrdn Global Premier Properties Fund | 4.530 | 4.430 | 4.470 | 360,900 | -0.100 | | 2.19 | |
| AWR | American States Water Company | 98.69 | 96.64 | 97.91 | 182,200 | -0.85 | | 0.86 | |
| AX | Axos Financial Inc | 51.46 | 49.59 | 51.14 | 534,600 | 0.65 | | 1.29 | |
| AXA.P | Axios Sustainable Growth Acquisition | 0.1500 | 0.1250 | 0.1500 | 7,600 | 0.0081 | | 5.71 | |
| AXA.W | Axios Sustainable Growth Acquisition WT | 0.0549 | 0.0549 | 0.0549 | 100 | -0.0001 | | 0.18 | |
| AXAC | Axios Sustainable Growth Acquisition | 10.39 | 10.37 | 10.39 | 820,800 | 0.02 | | 0.19 | |
| AXL | American Axle & Manufacturing | 9.800 | 9.410 | 9.600 | 1,134,700 | 0.010 | | 0.10 | |
| AXP | American Express Company | 180.4 | 171.2 | 178.9 | 5,305,000 | 5.7 | | 3.31 | |
| AXR | Amrep Corp | 13.77 | 13.59 | 13.59 | 700 | -0.04 | | 0.29 | |
| AXS | Axis Capital Holdings | 60.73 | 59.79 | 60.27 | 553,700 | -0.30 | | 0.50 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 23.59 | 23.30 | 23.34 | 24,000 | -0.30 | | 1.27 | |
| AXTA | Axalta Coating Systems Ltd | 30.35 | 29.80 | 30.13 | 2,205,300 | -0.32 | | 1.05 | |
| AYI | Acuity Brands Inc | 193.1 | 187.8 | 191.6 | 185,900 | 1.8 | | 0.93 | |
| AYX | Alteryx Inc | 58.19 | 55.77 | 56.72 | 1,483,800 | -2.32 | | 3.93 | |
| AZEK | The Azek Company Cl A | 26.41 | 25.06 | 25.59 | 1,675,800 | -0.52 | | 1.99 | |
| AZO | Autozone | 2,455 | 2,390 | 2,399 | 163,100 | -45 | | 1.84 | |
| AZRE | Azure Power Global Ltd | 4.180 | 4.050 | 4.070 | 101,700 | -0.060 | | 1.45 | |
| AZUL | Azul S.A. ADR | 7.225 | 6.640 | 6.770 | 3,897,200 | -0.660 | | 8.88 | |
| AZZ | Azz Inc | 43.49 | 42.36 | 43.34 | 130,800 | 0.31 | | 0.72 | |