| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 133.8 | 132.0 | 133.7 | 767,069 | 1.8 |  | 1.33 |   |
| AA | Alcoa Corp | 33.62 | 32.15 | 32.63 | 2,626,561 | -0.76 |  | 2.28 | |
| AAC | Ares Acquisition Corporation Cl A | 9.920 | 9.860 | 9.860 | 47,762 | -0.040 | | 0.40 | |
| AAC.U | Ares Acquisition Corporation Units | 10.11 | 10.06 | 10.06 | 84,198 | -0.02 | | 0.20 | |
| AAC.W | Ares Acquisition Corporation WT | 1.100 | 1.020 | 1.020 | 10,166 | -0.040 | | 3.77 | |
| AAI-B | Arlington Asset Investment Corp | 23.90 | 23.90 | 23.90 | 301 | 0.00 |  | 0.00 | |
| AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 23.80 | 23.79 | 23.80 | 1,326 | 0.01 | | 0.04 | |
| AAIC | Arlington Asset Investment Corp | 4.040 | 3.950 | 4.010 | 79,185 | 0.030 | | 0.75 | |
| AAN | Aarons Holdings Company Inc | 25.13 | 24.57 | 24.99 | 41,053 | 0.13 | | 0.52 | |
| AAP | Advance Auto Parts Inc | 189.5 | 188.1 | 188.9 | 207,987 | 1.1 | | 0.58 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.04 | 9.95 | 10.01 | 27,134 | 0.00 | | 0.00 | |
| AAT | American Assets Trust | 33.77 | 33.40 | 33.75 | 94,666 | 0.36 | | 1.08 | |
| AB | Alliancebernstein Holding LP | 40.58 | 39.89 | 40.13 | 186,775 | -0.22 | | 0.55 | |
| ABB | Abb Ltd | 32.87 | 32.59 | 32.87 | 750,729 | 1.28 | | 4.05 | |
| ABBV | Abbvie Inc | 106.9 | 105.6 | 106.6 | 1,975,880 | 0.7 | | 0.69 | |
| ABC | Amerisourcebergen Corp | 119.5 | 118.0 | 119.1 | 281,728 | 1.1 | | 0.89 | |
| ABEV | Ambev S.A. | 2.880 | 2.830 | 2.850 | 4,420,480 | 0.030 | | 1.06 | |
| ABG | Asbury Automotive Group Inc | 215.2 | 209.9 | 214.9 | 63,002 | 5.1 | | 2.45 | |
| ABM | ABM Industries Inc | 53.53 | 52.87 | 53.36 | 40,609 | -0.04 | | 0.07 | |
| ABR | Arbor Realty Trust | 16.52 | 16.27 | 16.40 | 242,429 | -0.04 | | 0.24 | |
| ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 26.13 | 26.07 | 26.13 | 200 | 0.03 | | 0.12 | |
| ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.95 | 25.81 | 25.95 | 1,100 | 0.25 | | 0.97 | |
| ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 26.30 | 26.09 | 26.26 | 3,222 | 0.27 | | 1.02 | |
| ABT | Abbott Laboratories | 124.7 | 122.1 | 124.0 | 1,804,671 | 2.5 | | 2.06 | |
| AC | Associated Capital Group Inc | 33.52 | 33.52 | 33.52 | 1,425 | 0.32 | | 0.96 | |
| ACA | Arcosa Inc | 63.99 | 62.21 | 63.23 | 33,445 | 0.18 | | 0.29 | |
| ACB | Aurora Cannabis Inc | 8.120 | 7.900 | 7.930 | 3,346,224 | -0.050 | | 0.63 | |
| ACC | American Campus Communities Inc | 43.59 | 43.29 | 43.48 | 81,362 | 0.28 | | 0.65 | |
| ACCO | Acco Brands Corp | 8.870 | 8.700 | 8.780 | 55,831 | 0.010 | | 0.11 | |
| ACEL | Accel Entertainment Inc | 11.87 | 11.50 | 11.86 | 61,260 | 0.37 | | 3.22 | |
| ACH | Aluminum Corp of China Ltd | 12.63 | 12.38 | 12.39 | 105,444 | 0.49 | | 4.12 | |
| ACI | Albertsons Companies Inc Cl A | 19.65 | 19.04 | 19.36 | 1,151,499 | -0.35 | | 1.78 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.44 | 10.29 | 10.32 | 68,325 | 0.03 | | 0.29 | |
| ACI.T | Atlas Crest Investment Corp II WT | 1.100 | 0.940 | 1.100 | 6,157 | 0.020 | | 1.85 | |
| ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.83 | 10.50 | 10.83 | 5,302 | 0.26 | | 2.43 | |
| ACI.W | Atlas Crest Investment Corp 1 WT | 1.710 | 1.560 | 1.560 | 62,264 | -0.110 | | 6.59 | |
| ACIC | Atlas Crest Investment Corp Cl A | 10.020 | 9.880 | 9.920 | 833,666 | -0.090 | | 0.90 | |
| ACII | Atlas Crest Investment Corp. II Cl A | 10.10 | 10.06 | 10.08 | 139,585 | 0.02 | | 0.15 | |
| ACM | Aecom Technology Corp | 67.70 | 66.38 | 67.61 | 371,702 | 1.18 | | 1.78 | |
| ACN | Accenture Plc | 287.2 | 285.3 | 285.4 | 460,008 | 1.0 | | 0.34 | |
| ACN.U | Ascendant Digital Acquisition Corp | 10.49 | 10.49 | 10.49 | 2,100 | 0.01 | | 0.10 | |
| ACN.W | Ascendant Digital Acquisition WT | 1.300 | 1.180 | 1.220 | 22,474 | 0.039 | | 3.34 | |
| ACND | Ascendant Digital Acquisition Corp Cl A | 9.950 | 9.920 | 9.940 | 13,673 | 0.010 | | 0.10 | |
| ACP | Avenue Income Credit Strategies | 12.13 | 12.01 | 12.11 | 45,423 | 0.13 | | 1.09 | |
| ACR | Acres Commercial Realty Corp | 15.45 | 15.11 | 15.40 | 17,998 | -0.09 | | 0.58 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.75 | 24.51 | 24.75 | 6,973 | 0.18 | | 0.73 | |
| ACRE | Ares Commercial Real Estate Cor | 14.41 | 14.11 | 14.29 | 142,731 | 0.00 | | 0.00 | |
| ACV | Allianzgi Diversified Income & | 33.68 | 33.46 | 33.59 | 12,588 | 0.30 | | 0.90 | |
| ADC | Agree Realty Corp | 68.45 | 67.82 | 68.10 | 176,932 | 0.62 | | 0.92 | |
| ADCT | Adc Therapeutics Sa | 24.84 | 23.50 | 23.83 | 51,275 | -0.51 | | 2.10 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.07 | 10.00 | 10.07 | 24,634 | 0.04 | | 0.40 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5300 | 0.5000 | 0.5100 | 16,546 | -0.0001 | | 0.02 | |
| ADEX | Adit Edtech Acquisition Corp | 9.830 | 9.760 | 9.820 | 27,888 | -0.010 | | 0.10 | |
| ADF.U | Aldel Financial Inc Units | 10.10 | 10.03 | 10.03 | 16,976 | 0.01 | | 0.10 | |
| ADM | Archer Daniels Midland | 59.02 | 58.09 | 58.52 | 355,010 | -0.03 | | 0.05 | |
| ADNT | Adient Plc | 45.28 | 43.73 | 45.27 | 144,537 | 0.62 | | 1.39 | |
| ADS | Alliance Data Systems Corp | 108.3 | 104.1 | 105.1 | 417,200 | -2.5 | | 2.35 | |
| ADT | ADT Inc | 9.510 | 9.370 | 9.450 | 806,115 | 0.130 | | 1.39 | |
| ADX | Adams Diversified Equity Fund | 19.17 | 19.02 | 19.17 | 76,072 | 0.16 | | 0.84 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.48 | 25.37 | 25.48 | 5,434 | 0.05 | | 0.20 | |
| AEE | Ameren Corp | 83.45 | 82.80 | 82.81 | 331,952 | 0.19 | | 0.23 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.65 | 26.57 | 26.59 | 4,231 | 0.02 | | 0.08 | |
| AEG | Aegon N.V. | 4.620 | 4.560 | 4.580 | 633,651 | -0.080 | | 1.72 | |
| AEL | American Equity Investment Life | 31.73 | 31.31 | 31.61 | 166,828 | 0.22 | | 0.70 | |
| AEL-A | American Equity Investment Life Holding | 26.81 | 26.73 | 26.76 | 2,661 | -0.06 | | 0.22 | |
| AEL-B | American Equity Investment Life Holding | 27.73 | 27.65 | 27.65 | 2,763 | 0.11 | | 0.39 | |
| AEM | Agnico-Eagle Mines Ltd | 63.83 | 61.34 | 63.64 | 989,329 | 2.84 | | 4.67 | |
| AENZ | Aenza S.A.A. | 2.250 | 2.160 | 2.220 | 539 | 0.060 | | 2.78 | |
| AEO | American Eagle Outfitters | 34.77 | 33.80 | 34.60 | 5,209,909 | 1.62 | | 4.91 | |
| AER | Aercap Holdings N.V. | 61.70 | 59.82 | 60.71 | 453,060 | -0.52 | | 0.85 | |
| AES | The Aes Corp | 28.61 | 28.36 | 28.57 | 1,085,632 | 0.20 | | 0.70 | |
| AESC | Aes Corp | 108.5 | 107.9 | 108.4 | 14,721 | 0.9 | | 0.79 | |
| AEV.W | Aeva Technologies Inc WT | 3.290 | 2.940 | 2.940 | 7,720 | -0.060 | | 2.00 | |
| AEVA | Aeva Technologies Inc | 10.700 | 9.950 | 9.990 | 1,011,700 | -0.660 | | 6.20 | |
| AFB | Alliance National Municipal | 14.45 | 14.41 | 14.42 | 11,716 | 0.05 | | 0.35 | |
| AFC | Allied Capital Corp | 25.34 | 25.32 | 25.32 | 66,100 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 119.1 | 118.0 | 118.9 | 47,402 | -0.2 | | 0.15 | |
| AFGB | American Financial Group Inc 5.875% | 28.56 | 28.22 | 28.48 | 4,435 | -0.03 | | 0.11 | |
| AFGC | American Financial Group Inc 5.125% | 27.41 | 27.41 | 27.41 | 1,300 | -0.02 | | 0.07 | |
| AFGD | American Financial Group Inc 5.625% | 28.26 | 28.19 | 28.19 | 2,856 | -0.04 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 26.96 | 26.90 | 26.92 | 531 | -0.06 | | 0.22 | |
| AFI | Armstrong Flooring Inc | 5.210 | 4.950 | 5.010 | 164,054 | -0.110 | | 2.15 | |
| AFL | Aflac Inc | 52.92 | 52.49 | 52.80 | 811,271 | -0.07 | | 0.13 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.29 | 15.21 | 15.29 | 15,991 | 0.04 | | 0.26 | |
| AG | First Majestic Silver | 17.15 | 16.43 | 17.02 | 3,233,992 | 0.83 | | 5.13 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.02 | 9.99 | 10.02 | 17,747 | 0.00 | | 0.00 | |
| AGA.W | African Gold Acquisition Corp WT | 0.4800 | 0.4700 | 0.4700 | 2,765 | -0.0100 | | 2.08 | |
| AGAC | African Gold Acquisition Corporation Cl | 9.690 | 9.680 | 9.680 | 1,333 | 0.000 | | 0.00 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 11.06 | 10.96 | 11.01 | 55,785 | -0.02 | | 0.18 | |
| AGCO | Agco Corp | 152.1 | 148.7 | 151.2 | 113,875 | 0.6 | | 0.38 | |
| AGD | Alpine Global Dynamic Dividend Fund | 11.59 | 11.52 | 11.56 | 19,280 | 0.03 | | 0.26 | |
| AGI | Alamos Gold Inc | 8.790 | 8.370 | 8.720 | 1,313,098 | 0.440 | | 5.31 | |
| AGM | Federal Agricultural Mortgage Corp | 99.25 | 97.01 | 98.00 | 6,323 | -0.89 | | 0.90 | |
| AGM-C | Federal Agricultural Mortgage Corp | 27.62 | 27.62 | 27.62 | 100 | 0.00 | | 0.00 | |
| AGM-D | Federal Agricultural Mortgage Corp | 27.16 | 27.01 | 27.01 | 490 | 0.01 | | 0.04 | |
| AGM-E | Federal Agricultural Mortgage Corp | 26.99 | 26.99 | 26.99 | 159 | 0.08 | | 0.30 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.47 | 26.25 | 26.37 | 9,294 | -0.13 | | 0.49 | |
| AGM.A | Federal Agricultural Mortgage Corp | 86.85 | 86.85 | 86.85 | 100 | 0.00 | | 0.00 | |
| AGO | Assured Guaranty Ltd | 45.27 | 44.79 | 45.25 | 65,551 | 0.12 | | 0.27 | |
| AGO-B | Assured Guaranty Municipal Hlds IN | 26.67 | 26.67 | 26.67 | 253 | 0.00 | | 0.00 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 26.53 | 26.34 | 26.35 | 1,400 | -0.27 | | 1.01 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.92 | 25.70 | 25.81 | 2,383 | 0.10 | | 0.39 | |
| AGR | Avangrid Inc | 52.67 | 52.02 | 52.06 | 184,517 | -0.03 | | 0.06 | |
| AGRO | Adecoagro S.A. | 8.950 | 8.670 | 8.940 | 294,632 | 0.270 | | 3.11 | |
| AGS | Playags Inc | 7.970 | 7.740 | 7.820 | 57,951 | -0.110 | | 1.39 | |
| AGX | Argan Inc | 54.96 | 53.21 | 54.05 | 33,115 | -0.06 | | 0.11 | |
| AHC | A.H. Belo Corp | 2.370 | 2.290 | 2.310 | 14,342 | -0.030 | | 1.28 | |
| AHH | Armada Hoffler Properties Inc | 13.67 | 13.15 | 13.52 | 109,269 | 0.57 | | 4.40 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.90 | 26.90 | 26.90 | 419 | 0.03 | | 0.11 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.17 | 26.86 | 26.97 | 2,518 | -0.08 | | 0.30 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 26.95 | 26.89 | 26.95 | 785 | 0.03 | | 0.11 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.52 | 26.40 | 26.40 | 2,316 | -0.01 | | 0.04 | |
| AHT | Ashford Hospitality Trust Inc | 2.250 | 1.950 | 1.970 | 8,724,508 | -0.170 | | 7.94 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 23.95 | 23.35 | 23.70 | 8,370 | -0.33 | | 1.37 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 23.85 | 23.33 | 23.74 | 6,085 | -0.60 | | 2.47 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 23.95 | 23.76 | 23.95 | 13,147 | -0.09 | | 0.37 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 23.84 | 23.53 | 23.84 | 2,814 | -0.28 | | 1.16 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 23.93 | 23.50 | 23.93 | 2,200 | -0.20 | | 0.83 | |
| AI | C3.Ai Inc Cl A | 71.92 | 67.24 | 68.09 | 3,687,607 | -0.37 | | 0.54 | |
| AIC | Arlington Asset Investment Cor | 25.15 | 25.15 | 25.15 | 366 | -0.13 | | 0.50 | |
| AIF | Apollo Tactical Income Fund Inc | 15.32 | 15.27 | 15.30 | 10,374 | 0.04 | | 0.26 | |
| AIG | American International Group | 47.48 | 46.42 | 46.76 | 1,300,268 | -0.73 | | 1.54 | |
| AIG-A | American International Group Inc | 27.95 | 27.90 | 27.95 | 5,639 | 0.05 | | 0.18 | |
| AIN | Albany International Corp | 87.41 | 84.79 | 86.96 | 16,808 | 0.31 | | 0.36 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 28.03 | 27.61 | 27.65 | 76,180 | -0.05 | | 0.18 | |
| AIR | AAR Corp | 41.31 | 40.38 | 40.73 | 54,298 | -0.35 | | 0.85 | |
| AIRC | Apartment Income REIT Corp | 43.51 | 42.54 | 43.46 | 62,233 | 0.63 | | 1.47 | |
| AIT | Applied Industrial Technologies | 94.66 | 92.95 | 93.99 | 9,368 | 0.46 | | 0.49 | |
| AIV | Apartment Investment and Management | 6.270 | 6.180 | 6.220 | 611,846 | 0.020 | | 0.32 | |
| AIW | Arlington Asset Investment Cor | 25.50 | 25.40 | 25.40 | 2,081 | -0.19 | | 0.74 | |
| AIZ | Assurant Inc | 150.8 | 149.6 | 149.9 | 127,267 | 0.4 | | 0.23 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 26.30 | 26.14 | 26.30 | 2,064 | 0.14 | | 0.54 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.52 | 10.46 | 10.48 | 17,820 | -0.12 | | 1.13 | |
| AJA.W | Ajax I WT [Ajax/W] | 1.700 | 1.600 | 1.690 | 25,531 | 0.020 | | 1.20 | |
| AJAX | Ajax I Cl A | 10.13 | 10.06 | 10.08 | 247,973 | -0.03 | | 0.30 | |
| AJG | Arthur J. Gallagher & Company | 135.0 | 133.4 | 134.6 | 116,173 | 1.6 | | 1.20 | |
| AJRD | Aerojet Rocketdyne Holdings | 48.25 | 47.95 | 48.19 | 100,312 | 0.35 | | 0.73 | |
| AJX | Great Ajax Corp | 11.58 | 11.34 | 11.48 | 29,627 | 0.00 | | 0.00 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 25.30 | 25.24 | 25.30 | 477 | 0.03 | | 0.12 | |
| AKO.A | Embotell Andina Sa Cl A | 14.30 | 14.03 | 14.30 | 500 | 0.25 | | 1.78 | |
| AKO.B | Embotell Andna Sa Cl B | 15.99 | 15.78 | 15.99 | 2,264 | 0.55 | | 3.56 | |
| AKR | Acadia Realty Trust | 20.03 | 19.68 | 19.99 | 89,509 | 0.40 | | 2.04 | |
| AL | Air Lease Corp Cl A | 48.84 | 48.00 | 48.65 | 160,247 | 0.00 | | 0.00 | |
| AL-A | Air Lease Corp [Al/Pa] | 26.65 | 26.38 | 26.38 | 1,022 | -0.35 | | 1.31 | |
| ALB | Albemarle Corp | 154.3 | 150.3 | 151.2 | 297,807 | -1.7 | | 1.12 | |
| ALC | Alcon Inc | 74.03 | 73.52 | 73.81 | 190,687 | 0.52 | | 0.71 | |
| ALE | Allete Inc | 70.54 | 69.93 | 70.45 | 38,150 | 0.29 | | 0.41 | |
| ALEX | Alexander and Baldwin Inc | 17.58 | 17.26 | 17.49 | 39,627 | 0.14 | | 0.81 | |
| ALG | Alamo Group | 160.5 | 158.2 | 158.2 | 2,615 | -0.3 | | 0.17 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 21.61 | 21.41 | 21.61 | 4,889 | 0.21 | | 0.98 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 23.26 | 23.23 | 23.26 | 5,464 | 0.00 | | 0.00 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 23.17 | 23.08 | 23.10 | 4,751 | 0.01 | | 0.04 | |
| ALK | Alaska Air Group | 71.66 | 68.94 | 69.70 | 586,572 | -0.87 | | 1.23 | |
| ALL | Allstate Corp | 121.3 | 119.8 | 120.9 | 585,210 | 0.5 | | 0.43 | |
| ALL-B | Allstate Corp [All/Pb] | 26.71 | 26.62 | 26.66 | 4,105 | 0.07 | | 0.26 | |
| ALL-G | Allstate Corp [All/Pg] | 27.88 | 27.82 | 27.83 | 10,585 | 0.04 | | 0.14 | |
| ALL-H | Allstate Corp [All/Ph] | 27.13 | 27.04 | 27.04 | 26,890 | 0.01 | | 0.04 | |
| ALL-I | Allstate Corp [All/Pi] | 26.86 | 26.75 | 26.79 | 3,620 | 0.05 | | 0.19 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.62 | 25.55 | 25.59 | 24,462 | 0.03 | | 0.12 | |
| ALLE | Allegion Plc | 130.8 | 129.5 | 130.3 | 176,750 | 0.0 | | 0.02 | |
| ALLY | Ally Financial | 48.09 | 47.03 | 47.78 | 992,343 | 0.03 | | 0.06 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.75 | 26.67 | 26.72 | 4,487 | 0.02 | | 0.07 | |
| ALSN | Allison Transmission Holdings | 44.97 | 43.63 | 44.75 | 226,926 | 1.39 | | 3.21 | |
| ALT-A | Alta Equipment Group Inc | 27.40 | 27.33 | 27.35 | 1,324 | 0.11 | | 0.40 | |
| ALT.W | Alta Equipment Group Inc [Altg/W] | 3.449 | 3.330 | 3.449 | 12,700 | 0.049 | | 1.44 | |
| ALTG | Alta Equipment Group Inc | 13.67 | 13.18 | 13.38 | 22,484 | 0.00 | | 0.00 | |
| ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.00 | 11.00 | 11.00 | 169 | 0.00 | | 0.03 | |
| ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.890 | 1.740 | 1.850 | 80,980 | -0.080 | | 4.15 | |
| ALUS | Alussa Energy Acquisition Corp Cl A | 10.10 | 10.04 | 10.06 | 376,008 | -0.04 | | 0.40 | |
| ALV | Autoliv Inc | 96.25 | 95.29 | 96.08 | 134,997 | 0.83 | | 0.87 | |
| ALX | Alexander's Inc | 289.0 | 282.8 | 283.6 | 3,673 | -2.9 | | 1.00 | |
| AM | Antero Midstream Corp | 8.680 | 8.520 | 8.610 | 1,172,150 | -0.040 | | 0.46 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 4.700 | 4.480 | 4.500 | 3,900 | 0.048 | | 1.08 | |
| AMBC | Ambac Financial Group | 17.33 | 17.09 | 17.29 | 49,626 | 0.06 | | 0.35 | |
| AMC | Amc Entertainment Holdings Inc | 10.230 | 9.650 | 9.760 | 27,780,519 | 0.410 | | 4.39 | |
| AMCR | Amcor Plc | 11.91 | 11.73 | 11.89 | 710,560 | 0.15 | | 1.28 | |
| AME | Amtek Inc | 132.9 | 131.5 | 132.7 | 176,135 | 1.6 | | 1.24 | |
| AMG | Affiliated Managers Group | 158.9 | 156.9 | 158.4 | 76,630 | 1.6 | | 1.02 | |
| AMH | American Homes 4 Rent | 34.69 | 34.41 | 34.51 | 359,854 | 0.21 | | 0.61 | |
| AMH-D | American Homes 4 Rent [Amh/Pd] | 25.54 | 25.39 | 25.41 | 1,861 | -0.12 | | 0.47 | |
| AMH-E | American Homes 4 Rent [Amh/Pe] | 25.51 | 25.44 | 25.45 | 1,953 | -0.15 | | 0.59 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 26.37 | 26.26 | 26.33 | 7,100 | -0.04 | | 0.15 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 26.39 | 26.22 | 26.22 | 12,400 | -0.17 | | 0.64 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.35 | 27.15 | 27.26 | 49,072 | 0.06 | | 0.22 | |
| AMK | Assetmark Financial Holdings Inc | 22.57 | 22.15 | 22.54 | 1,636 | 0.12 | | 0.54 | |
| AMN | Amn Healthcare Services Inc | 76.49 | 75.64 | 76.23 | 21,847 | 0.63 | | 0.83 | |
| AMOV | America Movil A ADR | 14.42 | 14.10 | 14.28 | 1,627 | 0.26 | | 1.85 | |
| AMP | Ameriprise Financial Services | 249.3 | 244.8 | 246.6 | 151,307 | -0.4 | | 0.15 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 10.06 | 10.05 | 10.06 | 45,200 | -0.04 | | 0.40 | |
| AMPY | Amplify Energy Corp | 2.570 | 2.410 | 2.460 | 284,915 | -0.110 | | 4.28 | |
| AMR | Alpha Metallurgical Resources Inc | 14.83 | 14.36 | 14.51 | 64,649 | -0.08 | | 0.55 | |
| AMRC | Ameresco Inc | 52.00 | 49.09 | 49.82 | 157,815 | -1.78 | | 3.45 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.970 | 5.830 | 5.910 | 263,808 | 0.090 | | 1.55 | |
| AMT | American Tower Corp | 245.8 | 242.0 | 245.4 | 578,364 | 3.7 | | 1.53 | |
| AMWL | American Well Corp Cl A | 17.80 | 17.06 | 17.78 | 884,543 | 0.55 | | 3.19 | |
| AMX | America Movil S.A.B. DE C.V. | 14.31 | 14.10 | 14.28 | 413,010 | 0.22 | | 1.56 | |
| AN | Autonation Inc | 96.42 | 94.41 | 96.05 | 135,832 | 0.58 | | 0.61 | |
| ANA.U | Arctos Northstar Acquisition Corp | 10.10 | 10.10 | 10.10 | 400 | 0.00 | | 0.00 | |
| ANET | Arista Networks Inc | 314.3 | 310.5 | 312.4 | 91,309 | -0.1 | | 0.02 | |
| ANF | Abercrombie & Fitch Company | 41.00 | 39.20 | 40.73 | 829,900 | 1.96 | | 5.06 | |
| ANH | Anworth Mortgage Asset Corp | 3.060 | 2.930 | 2.980 | 13,776,800 | 0.010 | | 0.34 | |
| ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | 25.63 | 25.53 | 25.53 | 2,000 | -0.03 | | 0.12 | |
| ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | 25.10 | 25.05 | 25.10 | 2,200 | 0.04 | | 0.16 | |
| ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | 25.15 | 25.11 | 25.15 | 2,600 | -0.03 | | 0.12 | |
| ANTM | Anthem Inc | 374.0 | 364.5 | 372.5 | 445,626 | 9.8 | | 2.71 | |
| AOD | Alpine Total Dynamic Dividend | 9.790 | 9.690 | 9.720 | 473,660 | 0.000 | | 0.00 | |
| AON | AON Plc | 237.7 | 234.6 | 236.7 | 372,836 | 1.9 | | 0.79 | |
| AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 11.04 | 11.00 | 11.00 | 1,194 | -0.11 | | 0.99 | |
| AON.W | One Corp WT [Aone/W] | 2.660 | 2.250 | 2.250 | 25,998 | -0.220 | | 8.91 | |
| AONE | One Cl A | 10.50 | 10.15 | 10.17 | 303,748 | -0.31 | | 2.96 | |
| AOS | Smith A.O. Corp | 67.76 | 67.12 | 67.61 | 125,431 | 0.31 | | 0.46 | |
| AP | Ampco-Pittsburgh Corp | 7.060 | 6.760 | 6.810 | 9,261 | -0.120 | | 1.73 | |
| APAM | Artisan Partners Asset Mgmt | 57.10 | 54.17 | 56.94 | 567,820 | 3.00 | | 5.56 | |
| APD | Air Products and Chemicals | 286.8 | 283.5 | 286.5 | 151,008 | 3.6 | | 1.28 | |
| APG | Api Group Corp | 22.12 | 21.87 | 22.01 | 125,284 | 0.14 | | 0.64 | |
| APG.U | Apollo Strategic Growth Capital II | 10.12 | 10.09 | 10.11 | 3,182 | 0.00 | | 0.00 | |
| APG.W | Apollo Strategic Growth Capital II WT | 1.150 | 1.120 | 1.150 | 53,763 | 0.000 | | 0.00 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.920 | 9.860 | 9.920 | 67,126 | 0.040 | | 0.40 | |
| APH | Amphenol Corp | 68.78 | 68.07 | 68.52 | 649,131 | 0.81 | | 1.20 | |
| APLE | Apple Hospitality REIT Inc | 15.13 | 14.82 | 14.99 | 473,005 | -0.06 | | 0.40 | |
| APO | Apollo Global Management Llc C | 50.19 | 49.51 | 49.92 | 878,390 | 0.45 | | 0.91 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.13 | 26.05 | 26.13 | 9,221 | 0.06 | | 0.23 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 26.79 | 26.79 | 26.79 | 469 | 0.04 | | 0.15 | |
| APRN | Blue Apron Holdings Inc | 6.410 | 6.000 | 6.060 | 131,206 | -0.240 | | 3.81 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.39 | 10.30 | 10.30 | 7,782 | -0.05 | | 0.48 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.230 | 1.170 | 1.170 | 34,794 | -0.060 | | 4.87 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.960 | 9.930 | 9.930 | 43,911 | 0.000 | | 0.00 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 164.1 | 160.5 | 160.5 | 734 | -2.3 | | 1.42 | |
| APTS | Preferred Apartment Communities | 10.17 | 10.01 | 10.06 | 105,752 | -0.02 | | 0.20 | |
| APTV | Aptiv Plc | 142.6 | 139.7 | 142.3 | 429,137 | 0.0 | | 0.03 | |
| AQN | Algonquin Pwr & Util | 16.30 | 16.09 | 16.15 | 312,554 | -0.01 | | 0.06 | |
| AQNA | Algonquin Power & Utilities Corp | 27.60 | 27.39 | 27.51 | 1,871 | 0.00 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.90 | 27.54 | 27.89 | 1,090 | 0.06 | | 0.22 | |
| AQUA | Evoqua Water Technologies Corp | 28.35 | 27.93 | 28.35 | 166,943 | 0.35 | | 1.25 | |
| AR | Antero Resources Corp | 9.490 | 9.210 | 9.350 | 2,308,596 | -0.120 | | 1.27 | |
| ARC | American Reprographics Company | 2.230 | 2.180 | 2.210 | 23,342 | -0.020 | | 0.90 | |
| ARCH | Arch Resources Inc | 47.61 | 46.01 | 47.35 | 63,319 | 0.01 | | 0.02 | |
| ARCO | Arcos Dorados Holdings Inc | 5.150 | 5.020 | 5.130 | 343,254 | 0.120 | | 2.40 | |
| ARD | Ardagh Group S.A. | 26.99 | 26.44 | 26.66 | 15,223 | 0.24 | | 0.91 | |
| ARDC | Ares Dynamic Credit Allocation | 15.29 | 15.21 | 15.27 | 21,946 | 0.00 | | 0.00 | |
| ARE | Alexandria Real Estate Equities | 173.2 | 171.6 | 172.8 | 142,740 | 1.8 | | 1.04 | |
| ARE-A | Ares Management Corp [Ares/Pa] | 25.58 | 25.45 | 25.48 | 6,049 | -0.03 | | 0.12 | |
| ARES | Ares Management LP | 56.71 | 55.69 | 56.06 | 186,517 | -0.16 | | 0.28 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.20 | 27.20 | 27.20 | 259 | -0.09 | | 0.33 | |
| ARGD | Argo Grp Itl Snr NTS | 25.90 | 25.62 | 25.77 | 1,063 | -0.03 | | 0.12 | |
| ARGO | Argo Group Intl Hlds | 53.32 | 52.51 | 53.09 | 24,471 | 0.05 | | 0.09 | |
| ARI | Apollo Commercial Real Estate | 14.99 | 14.72 | 14.90 | 268,494 | 0.04 | | 0.27 | |
| ARL | American Realty Investors | 9.080 | 8.770 | 8.770 | 422 | -0.240 | | 2.66 | |
| ARLO | Arlo Technologies Inc | 6.110 | 5.930 | 5.960 | 247,949 | -0.010 | | 0.17 | |
| ARMK | Aramark Holdings Corp | 39.54 | 38.88 | 39.45 | 153,042 | 0.02 | | 0.05 | |
| ARNC | Arconic Corp | 27.83 | 27.15 | 27.55 | 92,917 | -0.05 | | 0.18 | |
| AROC | Archrock Inc | 9.640 | 9.340 | 9.380 | 241,536 | -0.200 | | 2.09 | |
| ARR | Armour Residential R | 12.33 | 12.20 | 12.23 | 432,375 | -0.01 | | 0.08 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 24.77 | 24.73 | 24.75 | 11,397 | 0.01 | | 0.03 | |
| ARW | Arrow Electronics | 117.0 | 115.5 | 116.5 | 76,694 | 0.2 | | 0.17 | |
| ASA | ASA Gold and Precious Metals | 22.00 | 21.19 | 21.89 | 35,925 | 0.89 | | 4.24 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.33 | 10.33 | 10.33 | 100 | 0.00 | | 0.00 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.7000 | 0.6600 | 0.6600 | 3,833 | -0.0825 | | 11.11 | |
| ASAI | Sendas Distribuidora S.A. Spon Ads | 14.12 | 13.88 | 14.09 | 759,308 | 0.23 | | 1.66 | |
| ASAN | Asana Inc Cl A | 34.35 | 33.42 | 33.93 | 223,124 | 0.51 | | 1.53 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.950 | 9.860 | 9.920 | 37,500 | 0.000 | | 0.00 | |
| ASB | Associated Banc-Corp | 21.97 | 21.34 | 21.64 | 326,144 | -0.18 | | 0.82 | |
| ASB-C | Associated Banc-Corp [Asb/Pc] | 26.38 | 26.38 | 26.38 | 100 | 0.38 | | 1.46 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.69 | 25.60 | 25.60 | 777 | 0.02 | | 0.08 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 28.13 | 27.80 | 28.13 | 1,700 | 0.21 | | 0.75 | |
| ASB-F | Associated Banc-Corp | 28.71 | 28.70 | 28.71 | 1,415 | 0.06 | | 0.21 | |
| ASC | Ardmore Shipping Corp | 3.990 | 3.870 | 3.880 | 92,237 | -0.070 | | 1.77 | |
| ASG | Liberty All-Star Growth Fund | 9.050 | 8.920 | 9.050 | 77,197 | 0.170 | | 1.91 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.05 | 20.05 | 20.05 | 529 | 0.34 | | 1.73 | |
| ASGN | On Assignment | 109.0 | 107.1 | 108.0 | 43,963 | 0.0 | | 0.03 | |
| ASH | Ashland Global Holdings Inc | 90.26 | 89.02 | 89.83 | 48,615 | 0.55 | | 0.62 | |
| ASIX | Advansix Inc | 29.71 | 28.34 | 28.85 | 21,494 | -0.29 | | 1.00 | |
| ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | 10.45 | 10.45 | 10.45 | 2,039 | -0.10 | | 0.93 | |
| ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | 1.430 | 1.310 | 1.400 | 7,099 | -0.020 | | 1.40 | |
| ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.04 | 10.01 | 10.01 | 56,201 | -0.02 | | 0.20 | |
| ASPN | Aspen Aerogels Inc | 19.34 | 17.99 | 18.28 | 36,965 | -0.71 | | 3.74 | |
| ASR | Grupo Aeroportuario Del Sureste | 183.0 | 181.0 | 181.7 | 1,962 | 0.1 | | 0.04 | |
| ASX | Ase Industrial Holding Co. Ltd | 7.760 | 7.630 | 7.660 | 901,097 | 0.070 | | 0.92 | |
| ASZ.U | Austerlitz Acquisition Corporation II | 10.25 | 10.18 | 10.21 | 60,362 | -0.04 | | 0.34 | |
| AT | Atlantic Power Corp | 3.010 | 2.990 | 2.990 | 222,042 | -0.020 | | 0.66 | |
| ATA | Americas Technology Acquisition Corp | 10.000 | 10.000 | 10.000 | 201 | 0.010 | | 0.10 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.10 | 10.00 | 10.10 | 28,800 | 0.09 | | 0.90 | |
| ATA.S | Altimar Acquisition Corp I [Atac.U] | 10.23 | 10.22 | 10.22 | 11,184 | -0.23 | | 2.20 | |
| ATA.T | Altimar Acquisition Corp I WT [Atac/W] | 1.420 | 1.300 | 1.420 | 17,667 | -0.030 | | 2.07 | |
| ATA.U | Americas Technology Acquisition Corp | 10.25 | 10.24 | 10.24 | 25,300 | -0.06 | | 0.55 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.5400 | 0.5200 | 0.5200 | 15,300 | -0.0300 | | 5.45 | |
| ATAC | Altimar Acquisition Corp Cl A | 9.980 | 9.920 | 9.940 | 55,219 | -0.050 | | 0.50 | |
| ATC | Atotech Limited | 23.37 | 23.03 | 23.29 | 59,531 | 0.18 | | 0.78 | |
| ATC-D | Atlas Corp [Atlas/Pd] | 26.00 | 25.99 | 26.00 | 2,142 | 0.03 | | 0.12 | |
| ATC-E | Atlas Corp [Atlas/Pe] | 26.08 | 25.94 | 26.02 | 2,000 | 0.19 | | 0.74 | |
| ATC-G | Atlas Corp [Atlas/Pg] | 25.93 | 25.83 | 25.91 | 7,520 | 0.08 | | 0.31 | |
| ATC-H | Atlas Corp [Atlas/Ph] | 26.00 | 25.74 | 25.86 | 28,215 | 0.06 | | 0.23 | |
| ATC-I | Atlas Corp [Atlas/Pi] | 27.00 | 26.98 | 26.98 | 447 | 0.20 | | 0.75 | |
| ATCO | Atlas Corp | 14.25 | 14.04 | 14.08 | 98,612 | -0.08 | | 0.56 | |
| ATEN | A10 Networks Inc | 9.220 | 8.960 | 9.130 | 171,679 | 0.070 | | 0.77 | |
| ATGE | Adtalem Global Education Inc | 39.73 | 39.15 | 39.69 | 46,032 | 0.52 | | 1.33 | |
| ATH | Athene Holding Ltd | 54.00 | 53.39 | 53.85 | 519,053 | 0.50 | | 0.94 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 28.64 | 28.55 | 28.61 | 7,480 | 0.11 | | 0.39 | |
| ATH-B | Antah Hlds Ltd | 26.67 | 26.52 | 26.67 | 6,672 | 0.26 | | 0.98 | |
| ATH-C | Athene Hldg Ltd | 28.62 | 28.47 | 28.62 | 2,852 | 0.18 | | 0.63 | |
| ATH-D | Athene Holding Ltd | 25.38 | 25.25 | 25.38 | 23,784 | 0.22 | | 0.87 | |
| ATH.U | Athena Technology Acquisition Corp | 10.000 | 9.950 | 10.000 | 336,000 | 0.025 | | 0.25 | |
| ATHM | Autohome Inc | 95.15 | 93.59 | 93.75 | 102,164 | -0.33 | | 0.35 | |
| ATI | Allegheny Technologies Inc | 22.41 | 21.62 | 21.98 | 684,933 | -0.13 | | 0.59 | |
| ATKR | Atkore Inc | 74.08 | 71.90 | 72.38 | 99,733 | -0.48 | | 0.66 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.21 | 10.12 | 10.21 | 3,715 | 0.06 | | 0.58 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.150 | 1.090 | 1.100 | 8,172 | 0.020 | | 1.85 | |
| ATMR | Altimar Acquisition Corp. II Cl A | 9.900 | 9.840 | 9.870 | 6,740 | -0.030 | | 0.30 | |
| ATO | Atmos Energy Corp | 100.7 | 99.8 | 100.4 | 162,724 | 0.3 | | 0.25 | |
| ATR | Aptargroup | 147.9 | 146.0 | 147.5 | 32,785 | 1.7 | | 1.18 | |
| ATTO | Atento S.A. | 23.47 | 22.86 | 23.44 | 7,058 | 0.59 | | 2.58 | |
| ATUS | Altice USA Inc Cl A | 33.82 | 33.01 | 33.51 | 1,087,730 | 0.70 | | 2.13 | |
| AU | Anglogold Ashanti Ltd | 22.14 | 21.51 | 21.99 | 1,644,888 | 0.84 | | 3.97 | |
| AUD | Audacy Inc | 5.320 | 5.080 | 5.140 | 190,155 | 0.070 | | 1.38 | |
| AUS.U | Austerlitz Acquisition Corporation I | 10.28 | 10.19 | 10.21 | 1,948 | -0.07 | | 0.68 | |
| AUY | Yamana Gold | 4.790 | 4.600 | 4.760 | 5,757,842 | 0.250 | | 5.54 | |
| AVA | Avista Corp | 48.10 | 47.37 | 47.59 | 119,033 | -0.16 | | 0.34 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.47 | 10.47 | 10.47 | 150 | 0.00 | | 0.00 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 1.120 | 1.080 | 1.090 | 13,554 | -0.040 | | 3.54 | |
| AVAL | Grupo Aval Acciones Y Valores S | 6.350 | 6.280 | 6.310 | 27,404 | 0.040 | | 0.64 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.980 | 9.950 | 9.960 | 37,900 | -0.020 | | 0.20 | |
| AVB | Avalonbay Communities | 188.6 | 187.1 | 187.2 | 200,695 | 0.9 | | 0.50 | |
| AVD | American Vanguard Corp | 20.28 | 20.02 | 20.17 | 22,335 | 0.04 | | 0.20 | |
| AVK | Advent Claymore Convertible Securities | 18.37 | 18.27 | 18.33 | 41,554 | 0.12 | | 0.66 | |
| AVLR | Avalara Inc | 150.9 | 146.3 | 149.4 | 131,127 | 3.4 | | 2.34 | |
| AVNS | Avanos Medical Inc | 46.10 | 45.32 | 45.74 | 69,186 | 0.39 | | 0.86 | |
| AVNT | Avient Corp | 49.55 | 48.63 | 49.50 | 46,319 | 0.13 | | 0.26 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 102.6 | 100.2 | 101.7 | 51,650 | 1.0 | | 1.03 | |
| AVTR | Avantor Inc | 32.96 | 32.41 | 32.70 | 1,019,954 | 0.45 | | 1.40 | |
| AVY | Avery Dennison Corp | 199.6 | 196.2 | 199.0 | 128,722 | 4.3 | | 2.22 | |
| AVYA | Avaya Holdings Corp | 31.00 | 30.05 | 30.47 | 88,738 | 0.07 | | 0.23 | |
| AWF | Alliancebernstein Global High Income | 11.98 | 11.94 | 11.95 | 76,679 | -0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 95.75 | 94.75 | 95.53 | 26,317 | 0.74 | | 0.78 | |
| AWK | American Water Works | 159.0 | 157.2 | 158.2 | 295,887 | 1.1 | | 0.71 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.200 | 6.170 | 6.190 | 137,721 | 0.010 | | 0.16 | |
| AWR | American States Water Company | 80.08 | 79.50 | 79.80 | 34,015 | 0.52 | | 0.66 | |
| AX | Axos Financial Inc | 47.65 | 46.10 | 46.71 | 58,677 | -0.77 | | 1.62 | |
| AXL | American Axle & Manufacturing | 9.490 | 9.100 | 9.280 | 625,913 | -0.130 | | 1.38 | |
| AXO | Axos Financial Inc | 25.12 | 25.12 | 25.12 | 2,500 | 0.00 | | 0.00 | |
| AXP | American Express Company | 147.6 | 145.5 | 147.4 | 767,620 | -0.1 | | 0.05 | |
| AXR | Amrep Corp | 10.40 | 9.84 | 10.40 | 5,984 | 0.65 | | 6.67 | |
| AXS | Axis Capital Holdings | 53.66 | 52.74 | 53.43 | 95,018 | 0.75 | | 1.42 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.67 | 25.60 | 25.64 | 14,704 | 0.00 | | 0.00 | |
| AXTA | Axalta Coating Systems Ltd | 30.31 | 29.86 | 30.22 | 925,961 | 0.35 | | 1.17 | |
| AYI | Acuity Brands Inc | 170.3 | 167.9 | 169.5 | 76,497 | -0.7 | | 0.43 | |
| AYX | Alteryx Inc | 88.32 | 86.28 | 86.79 | 236,531 | 0.55 | | 0.64 | |
| AZEK | The Azek Company Inc Cl A | 47.67 | 46.69 | 47.50 | 135,030 | 0.95 | | 2.04 | |
| AZO | Autozone | 1,465 | 1,451 | 1,459 | 23,256 | 8 | | 0.57 | |
| AZRE | Azure Power Global Ltd | 27.54 | 25.58 | 25.82 | 151,488 | -1.33 | | 4.90 | |
| AZUL | Azul S.A. ADR | 20.67 | 20.35 | 20.57 | 337,887 | 0.37 | | 1.83 | |
| AZZ | Azz Inc | 51.20 | 50.72 | 51.20 | 10,978 | 0.28 | | 0.55 | |