| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 173.9 | 171.1 | 173.3 | 1,133,400 | -0.5 |  | 0.29 |   |
| AA | Alcoa Corp | 50.96 | 48.66 | 49.41 | 8,040,800 | -2.27 | | 4.39 | |
| AAC | Ares Acquisition Corp Cl A | 9.760 | 9.730 | 9.750 | 48,900 | -0.010 | | 0.10 | |
| AAC.U | Ares Acquisition Corp Units | 9.910 | 9.910 | 9.910 | 1,400 | -0.010 | | 0.10 | |
| AAC.W | Ares Acquisition Corp WT | 0.9100 | 0.8900 | 0.8999 | 49,500 | -0.0051 | | 0.56 | |
| AAI-B | Arlington Asset Investment Corp | 24.77 | 24.66 | 24.73 | 2,600 | 0.08 |  | 0.32 | |
| AAI-C | Arlington Asset Investment Corp | 25.20 | 25.05 | 25.17 | 8,300 | 0.02 | | 0.08 | |
| AAIC | Arlington Asset Investment Corp | 3.790 | 3.740 | 3.760 | 158,700 | -0.010 | | 0.27 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 25.04 | 24.98 | 25.01 | 3,200 | 0.00 |  | 0.00 | |
| AAN | Aarons Holdings Company | 26.61 | 26.00 | 26.40 | 188,600 | 0.24 | | 0.92 | |
| AAP | Advance Auto Parts Inc | 208.8 | 205.3 | 207.7 | 517,600 | 1.5 | | 0.72 | |
| AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.990 | 9.980 | 9.980 | 2,400 | -0.010 | | 0.10 | |
| AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.9199 | 0.9100 | 0.9100 | 2,400 | 0.0083 | | 0.92 | |
| AAQC | Accelerate Acquisition Corp Cl A | 9.750 | 9.700 | 9.730 | 88,300 | -0.020 | | 0.21 | |
| AAT | American Assets Trust | 39.93 | 38.88 | 38.89 | 365,100 | -0.76 | | 1.92 | |
| AB | Alliancebernstein Holding LP | 52.23 | 51.51 | 51.77 | 111,000 | -0.25 | | 0.48 | |
| ABB | Abb Ltd ADR | 36.75 | 36.47 | 36.61 | 710,100 | -0.02 | | 0.05 | |
| ABBV | Abbvie Inc | 108.8 | 106.5 | 108.1 | 5,819,800 | 0.3 | | 0.29 | |
| ABC | Amerisourcebergen Corp | 127.0 | 124.2 | 124.2 | 682,100 | -1.6 | | 1.25 | |
| ABEV | Ambev S.A. ADR | 3.080 | 2.950 | 3.030 | 28,453,300 | 0.000 | | 0.00 | |
| ABG | Asbury Automotive Group Inc | 182.2 | 174.2 | 180.1 | 181,000 | 5.6 | | 3.19 | |
| ABM | ABM Industries Inc | 46.92 | 45.66 | 45.91 | 516,600 | -0.58 | | 1.25 | |
| ABR | Arbor Realty Trust | 18.33 | 18.05 | 18.14 | 2,315,700 | -0.03 | | 0.17 | |
| ABR-D | Arbor Realty Trust Inc | 25.55 | 25.49 | 25.50 | 34,200 | -0.04 | | 0.16 | |
| ABR-E | Arbor Realty Trust Inc | 25.40 | 25.23 | 25.36 | 25,100 | 0.09 | | 0.36 | |
| ABT | Abbott Laboratories | 128.0 | 126.3 | 127.4 | 3,252,900 | -0.1 | | 0.04 | |
| AC | Associated Capital Group Inc | 36.85 | 35.84 | 35.84 | 3,800 | -0.80 | | 2.18 | |
| ACA | Arcosa Inc | 50.26 | 49.07 | 49.77 | 443,800 | 0.32 | | 0.65 | |
| ACC | American Campus Communities Inc | 50.08 | 49.19 | 49.56 | 498,800 | 0.06 | | 0.12 | |
| ACCO | Acco Brands Corp | 9.070 | 8.890 | 8.910 | 215,300 | -0.100 | | 1.11 | |
| ACEL | Accel Entertainment Inc | 11.68 | 11.35 | 11.66 | 99,500 | 0.23 | | 2.01 | |
| ACH | Aluminum Corp of China Ltd ADR | 21.60 | 20.80 | 21.14 | 251,800 | -1.09 | | 4.90 | |
| ACI | Albertsons Companies Inc Cl A | 30.93 | 30.06 | 30.25 | 1,079,700 | -0.53 | | 1.72 | |
| ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.890 | 9.840 | 9.890 | 2,200 | -0.010 | | 0.10 | |
| ACI.T | Atlas Crest Investment Corp II WT | 0.8900 | 0.8830 | 0.8900 | 300 | 0.0340 | | 3.97 | |
| ACI.U | Atlas Crest Investment Corp 1 [Acic.U] | 10.35 | 9.90 | 10.10 | 1,200 | -0.25 | | 2.42 | |
| ACI.W | Atlas Crest Investment Corp 1 WT | 1.685 | 1.470 | 1.590 | 180,000 | 0.030 | | 1.92 | |
| ACIC | Atlas Crest Investment Corp Cl A | 9.920 | 9.270 | 9.920 | 1,003,300 | 0.530 | | 5.64 | |
| ACII | Atlas Crest Investment Corp II Cl A | 9.750 | 9.670 | 9.750 | 1,100 | 0.000 | | 0.00 | |
| ACM | Aecom Technology Corp | 66.74 | 65.70 | 65.92 | 764,300 | -0.63 | | 0.95 | |
| ACN | Accenture Plc | 345.0 | 340.2 | 342.2 | 2,165,500 | -2.2 | | 0.64 | |
| ACP | Avenue Income Credit Strategies | 11.55 | 11.41 | 11.41 | 151,300 | 0.00 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 26.99 | 26.77 | 26.90 | 15,300 | -0.03 | | 0.11 | |
| ACR | Acres Commercial Realty Corp | 16.07 | 15.80 | 16.02 | 24,900 | 0.19 | | 1.20 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.77 | 25.72 | 25.76 | 5,000 | 0.11 | | 0.42 | |
| ACR-D | Acres Commercial Realty Corp | 25.60 | 25.49 | 25.60 | 3,200 | -0.03 | | 0.13 | |
| ACR.U | Acropolis Infrastructure Acquisition | 10.01 | 9.91 | 10.01 | 166,300 | 0.10 | | 1.01 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.8603 | 0.8102 | 0.8603 | 18,400 | 0.0203 | | 2.42 | |
| ACRE | Ares Commercial Real Estate Cor | 15.79 | 15.54 | 15.55 | 405,100 | -0.06 | | 0.38 | |
| ACRO | Acropolis Infrastructure Acquisition | 9.750 | 9.630 | 9.730 | 112,300 | 0.080 | | 0.83 | |
| ACV | Allianzgi Diversified Income & | 36.10 | 35.61 | 35.93 | 18,400 | 0.21 | | 0.59 | |
| ADC | Agree Realty Corp | 71.80 | 70.94 | 71.61 | 393,000 | 0.19 | | 0.27 | |
| ADCT | Adc Therapeutics Sa | 27.84 | 26.25 | 27.76 | 144,900 | 1.20 | | 4.52 | |
| ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.950 | 9.920 | 9.930 | 4,200 | -0.020 | | 0.20 | |
| ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5043 | 0.4979 | 0.4979 | 1,200 | 0.0078 | | 1.59 | |
| ADEX | Adit Edtech Acquisition Corp | 9.710 | 9.670 | 9.700 | 71,400 | 0.000 | | 0.00 | |
| ADF | Aldel Financial Inc Cl A | 10.09 | 10.07 | 10.07 | 169,900 | -0.01 | | 0.10 | |
| ADF.U | Aldel Financial Inc Units | 11.07 | 11.03 | 11.07 | 1,100 | 0.04 | | 0.32 | |
| ADF.W | Aldel Financial Inc WT | 2.010 | 1.940 | 2.010 | 1,900 | 0.010 | | 0.50 | |
| ADM | Archer Daniels Midland | 63.26 | 62.08 | 63.00 | 3,074,700 | 0.48 | | 0.77 | |
| ADNT | Adient Plc | 39.47 | 37.71 | 38.22 | 836,200 | -1.78 | | 4.45 | |
| ADS | Alliance Data Systems Corp | 101.52 | 97.26 | 99.00 | 850,500 | 2.01 | | 2.07 | |
| ADT | ADT Inc | 8.075 | 7.860 | 7.930 | 1,499,600 | 0.020 | | 0.25 | |
| ADX | Adams Diversified Equity Fund | 20.54 | 20.36 | 20.50 | 312,900 | 0.00 | | 0.00 | |
| AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.03 | 24.98 | 25.01 | 2,700 | -0.02 | | 0.08 | |
| AEE | Ameren Corp | 86.19 | 84.91 | 85.05 | 1,201,800 | -0.29 | | 0.34 | |
| AEFC | Aegon Funding Company Llc 5.10% | 26.87 | 26.76 | 26.87 | 85,000 | 0.04 | | 0.15 | |
| AEG | Aegon N.V. ADR | 4.940 | 4.880 | 4.900 | 758,100 | -0.020 | | 0.41 | |
| AEL | American Equity Investment Life | 29.46 | 28.63 | 28.84 | 380,600 | -0.31 | | 1.06 | |
| AEL-A | American Equity Investment Life Holding | 27.67 | 27.50 | 27.65 | 12,000 | 0.01 | | 0.04 | |
| AEL-B | American Equity Investment Life Holding | 27.95 | 27.77 | 27.95 | 7,200 | 0.15 | | 0.54 | |
| AEM | Agnico-Eagle Mines Ltd | 54.89 | 53.42 | 53.83 | 1,783,000 | -2.12 | | 3.79 | |
| AENZ | Aenza S.A.A. ADR | 1.730 | 1.510 | 1.700 | 1,006,000 | 0.110 | | 6.92 | |
| AEO | American Eagle Outfitters | 27.03 | 26.38 | 26.79 | 3,798,000 | 0.51 | | 1.94 | |
| AER | Aercap Holdings N.V. | 56.17 | 55.16 | 55.40 | 466,800 | -0.46 | | 0.82 | |
| AES | The Aes Corp | 24.36 | 24.01 | 24.28 | 5,205,800 | 0.17 | | 0.71 | |
| AESC | Aes Corp | 101.6 | 100.8 | 101.4 | 119,100 | 0.7 | | 0.73 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 2.690 | 2.390 | 2.650 | 20,600 | 0.120 | | 4.74 | |
| AEVA | Aeva Technologies Inc | 9.810 | 9.318 | 9.700 | 1,929,800 | 0.200 | | 2.11 | |
| AFB | Alliance National Municipal | 15.17 | 15.11 | 15.16 | 53,000 | 0.01 | | 0.07 | |
| AFG | American Financial Group | 133.4 | 131.1 | 133.1 | 398,100 | 0.9 | | 0.67 | |
| AFGB | American Financial Group Inc 5.875% | 27.64 | 27.32 | 27.55 | 8,500 | 0.13 | | 0.47 | |
| AFGC | American Financial Group Inc 5.125% | 27.31 | 27.10 | 27.21 | 9,700 | 0.13 | | 0.48 | |
| AFGD | American Financial Group Inc 5.625% | 28.47 | 28.24 | 28.47 | 5,600 | 0.08 | | 0.28 | |
| AFGE | American Financial Group Inc 4.500% | 27.41 | 27.35 | 27.41 | 800 | 0.20 | | 0.74 | |
| AFI | Armstrong Flooring Inc | 3.078 | 3.030 | 3.060 | 52,700 | 0.030 | | 0.99 | |
| AFL | Aflac Inc | 54.95 | 54.29 | 54.56 | 2,186,600 | -0.10 | | 0.18 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 15.87 | 15.83 | 15.83 | 100,400 | -0.03 | | 0.19 | |
| AFT.U | Afternext Healthtech Acquisition | 10.000 | 9.936 | 10.000 | 214,300 | 0.075 | | 0.76 | |
| AG | First Majestic Silver | 12.36 | 11.81 | 12.11 | 6,235,100 | -0.68 | | 5.32 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.04 | 9.98 | 10.04 | 1,200 | 0.01 | | 0.10 | |
| AGA.W | African Gold Acquisition Corp WT | 0.4888 | 0.4700 | 0.4800 | 45,800 | 0.0001 | | 0.02 | |
| AGAC | African Gold Acquisition Corp Cl A | 9.690 | 9.685 | 9.690 | 1,400 | 0.010 | | 0.10 | |
| AGCB | Altimeter Growth Corp 2 Cl A | 9.920 | 9.850 | 9.870 | 59,100 | -0.030 | | 0.30 | |
| AGCO | Agco Corp | 131.5 | 129.2 | 129.3 | 362,700 | -1.3 | | 1.03 | |
| AGD | Alpine Global Dynamic Dividend Fund | 12.22 | 12.12 | 12.17 | 45,200 | -0.03 | | 0.25 | |
| AGI | Alamos Gold Inc | 7.600 | 7.360 | 7.460 | 3,261,900 | -0.370 | | 4.73 | |
| AGL | Agilon Health Inc | 31.24 | 29.59 | 29.67 | 979,000 | -1.35 | | 4.35 | |
| AGM | Federal Agricultural Mortgage Corp | 98.94 | 97.67 | 98.56 | 24,400 | 0.00 | | 0.00 | |
| AGM-C | Federal Agricultural Mortgage Corp | 28.66 | 27.96 | 28.08 | 500 | -0.67 | | 2.33 | |
| AGM-D | Federal Agricultural Mortgage Corp | 27.07 | 27.03 | 27.06 | 1,300 | 0.13 | | 0.48 | |
| AGM-E | Federal Agricultural Mortgage Corp | 27.13 | 27.05 | 27.05 | 1,000 | 0.11 | | 0.41 | |
| AGM-F | Federal Agricultural Mortgage Corp | 26.20 | 26.06 | 26.12 | 20,000 | -0.07 | | 0.27 | |
| AGM-G | Federal Agricultural Mortgage Corp | 26.45 | 26.36 | 26.44 | 9,500 | 0.12 | | 0.46 | |
| AGM.A | Federal Agricultural Mortgage Corp | 92.02 | 92.02 | 92.02 | 400 | -4.16 | | 4.33 | |
| AGO | Assured Guaranty Ltd | 47.45 | 46.77 | 46.89 | 603,600 | -0.23 | | 0.49 | |
| AGO-E | Assured Guaranty Municipal Hlds IN | 25.22 | 25.20 | 25.21 | 40,300 | 0.00 | | 0.00 | |
| AGO-F | Assured Guaranty Municipal Hlds IN | 25.27 | 25.27 | 25.27 | 300 | 0.00 | | 0.00 | |
| AGR | Avangrid Inc | 51.67 | 50.93 | 51.10 | 408,900 | -0.61 | | 1.18 | |
| AGRO | Adecoagro S.A. | 10.50 | 10.04 | 10.42 | 1,024,700 | 0.37 | | 3.68 | |
| AGS | Playags Inc | 7.375 | 7.110 | 7.210 | 335,200 | -0.150 | | 2.04 | |
| AGTI | Agiliti Inc | 22.33 | 21.17 | 22.20 | 114,900 | 0.43 | | 1.98 | |
| AGX | Argan Inc | 43.91 | 43.01 | 43.59 | 51,200 | -0.08 | | 0.18 | |
| AHH | Armada Hoffler Properties Inc | 13.32 | 13.13 | 13.24 | 174,400 | -0.03 | | 0.23 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 26.76 | 26.52 | 26.56 | 1,700 | -0.06 | | 0.23 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 27.25 | 27.02 | 27.06 | 8,400 | 0.01 | | 0.04 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 27.46 | 27.31 | 27.41 | 33,400 | 0.04 | | 0.15 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.65 | 26.43 | 26.65 | 6,300 | 0.16 | | 0.60 | |
| AHT | Ashford Hospitality Trust Inc | 14.91 | 13.70 | 13.99 | 3,231,500 | -0.90 | | 6.04 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 26.80 | 26.01 | 26.35 | 8,300 | -0.26 | | 0.99 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 26.40 | 26.36 | 26.40 | 200 | -0.40 | | 1.50 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 26.72 | 25.68 | 26.72 | 30,600 | 0.22 | | 0.83 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 26.96 | 26.64 | 26.96 | 1,600 | 0.15 | | 0.56 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 26.97 | 26.31 | 26.43 | 4,600 | -0.28 | | 1.05 | |
| AI | C3.Ai Inc Cl A | 51.15 | 49.73 | 49.84 | 3,191,300 | 0.16 | | 0.32 | |
| AIC | Arlington Asset Investment Cor | 25.24 | 25.20 | 25.24 | 1,700 | 0.04 | | 0.16 | |
| AIF | Apollo Tactical Income Fund Inc | 15.88 | 15.83 | 15.85 | 53,100 | -0.03 | | 0.19 | |
| AIG | American International Group | 55.06 | 54.05 | 54.35 | 3,293,200 | -0.10 | | 0.18 | |
| AIG-A | American International Group Inc | 27.49 | 27.20 | 27.48 | 58,000 | 0.20 | | 0.73 | |
| AIN | Albany International Corp | 79.10 | 76.44 | 76.55 | 116,300 | -1.96 | | 2.50 | |
| AIO | Virtus Allianzgi Artificial Intel & Tech | 27.72 | 27.39 | 27.60 | 29,600 | 0.00 | | 0.00 | |
| AIR | AAR Corp | 33.19 | 32.01 | 32.05 | 151,500 | -0.87 | | 2.64 | |
| AIRC | Apartment Income REIT Corp | 50.22 | 49.42 | 49.85 | 487,400 | -0.24 | | 0.48 | |
| AIT | Applied Industrial Technologies | 87.26 | 84.94 | 85.00 | 121,500 | -1.86 | | 2.14 | |
| AIV | Apartment Investment and Management | 6.990 | 6.780 | 6.900 | 998,200 | 0.030 | | 0.44 | |
| AIZ | Assurant Inc | 164.2 | 161.5 | 162.9 | 440,100 | -1.0 | | 0.60 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 27.44 | 27.17 | 27.44 | 7,100 | 0.10 | | 0.37 | |
| AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 9.050 | 8.760 | 8.950 | 2,900 | -0.226 | | 2.47 | |
| AJA.W | Ajax I WT [Ajax/W] | 1.630 | 1.480 | 1.530 | 65,100 | 0.030 | | 2.00 | |
| AJAX | Ajax I Cl A | 8.860 | 8.430 | 8.720 | 320,800 | -0.060 | | 0.68 | |
| AJG | Arthur J. Gallagher & Company | 150.6 | 148.8 | 149.8 | 909,100 | -0.4 | | 0.26 | |
| AJRD | Aerojet Rocketdyne Holdings | 41.37 | 40.95 | 41.22 | 376,400 | -0.03 | | 0.07 | |
| AJX | Great Ajax Corp | 13.72 | 13.45 | 13.58 | 29,400 | -0.06 | | 0.44 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 26.76 | 26.62 | 26.71 | 6,800 | -0.03 | | 0.11 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 11.78 | 11.78 | 11.78 | 100 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 14.00 | 13.73 | 13.86 | 3,900 | 0.28 | | 2.06 | |
| AKR | Acadia Realty Trust | 21.08 | 20.68 | 20.82 | 332,800 | 0.09 | | 0.43 | |
| AL | Air Lease Corp Cl A | 39.38 | 38.69 | 38.70 | 374,200 | -0.43 | | 1.10 | |
| AL-A | Air Lease Corp [Al/Pa] | 27.08 | 26.81 | 27.01 | 13,100 | 0.16 | | 0.60 | |
| ALB | Albemarle Corp | 232.6 | 225.4 | 231.3 | 1,318,000 | -2.7 | | 1.17 | |
| ALC | Alcon Inc | 86.71 | 86.11 | 86.37 | 592,900 | -0.88 | | 1.01 | |
| ALCC | Altc Acquisition Corp Cl A | 9.940 | 9.800 | 9.830 | 32,600 | 0.000 | | 0.00 | |
| ALE | Allete Inc | 62.62 | 61.07 | 61.53 | 180,900 | -0.58 | | 0.93 | |
| ALEX | Alexander and Baldwin Inc | 22.78 | 22.33 | 22.33 | 471,000 | -0.49 | | 2.15 | |
| ALG | Alamo Group | 145.7 | 143.4 | 144.7 | 24,800 | -0.2 | | 0.17 | |
| ALI-A | Altera Infrastructure LP 7.25% Ser A | 6.850 | 6.490 | 6.690 | 16,300 | 0.210 | | 3.24 | |
| ALI-B | Altera Infrastructure LP 8.50% Ser B | 6.840 | 6.510 | 6.790 | 21,600 | 0.280 | | 4.30 | |
| ALI-E | Altera Infrastructure LP 8.875% Ser E | 6.800 | 6.600 | 6.770 | 19,300 | 0.170 | | 2.58 | |
| ALI.W | Alight Inc WT [Alit/W] | 3.590 | 3.400 | 3.400 | 23,800 | -0.090 | | 2.58 | |
| ALIT | Alight Inc Cl A | 12.85 | 12.39 | 12.48 | 6,799,900 | -0.02 | | 0.16 | |
| ALK | Alaska Air Group | 57.60 | 56.72 | 57.02 | 1,378,800 | 0.68 | | 1.21 | |
| ALL | Allstate Corp | 132.3 | 130.8 | 131.5 | 1,506,300 | -0.2 | | 0.16 | |
| ALL-B | Allstate Corp [All/Pb] | 27.36 | 27.08 | 27.29 | 33,900 | 0.13 | | 0.48 | |
| ALL-G | Allstate Corp [All/Pg] | 27.10 | 26.85 | 27.10 | 33,900 | 0.18 | | 0.67 | |
| ALL-H | Allstate Corp [All/Ph] | 27.79 | 27.45 | 27.78 | 72,100 | 0.23 | | 0.83 | |
| ALL-I | Allstate Corp [All/Pi] | 27.75 | 27.60 | 27.75 | 10,500 | 0.18 | | 0.65 | |
| ALL-Y | GMAC Capital Trust I [Ally/Pa] | 25.32 | 25.28 | 25.29 | 21,800 | 0.00 | | 0.00 | |
| ALLE | Allegion Plc | 142.3 | 140.9 | 141.2 | 592,700 | 0.0 | | 0.01 | |
| ALLY | Ally Financial | 53.34 | 52.55 | 52.56 | 2,400,800 | 0.09 | | 0.17 | |
| ALP-Q | Alabama Power Co. [Alp/Pq] | 26.20 | 26.11 | 26.13 | 11,400 | -0.01 | | 0.04 | |
| ALSN | Allison Transmission Holdings | 37.01 | 36.09 | 36.25 | 581,500 | -0.50 | | 1.36 | |
| ALT-A | Alta Equipment Group Inc | 28.41 | 28.27 | 28.41 | 1,000 | 0.29 | | 1.03 | |
| ALTG | Alta Equipment Group Inc | 13.13 | 12.80 | 13.07 | 64,600 | 0.23 | | 1.79 | |
| ALV | Autoliv Inc | 86.37 | 84.30 | 84.33 | 638,400 | -3.75 | | 4.26 | |
| ALX | Alexander's Inc | 257.7 | 253.0 | 256.2 | 10,700 | 2.5 | | 0.97 | |
| AM | Antero Midstream Corp | 10.50 | 10.32 | 10.42 | 2,721,500 | -0.07 | | 0.67 | |
| AMAM | Ambrx Biopharma Inc ADR | 16.86 | 15.10 | 15.60 | 27,300 | -1.11 | | 6.64 | |
| AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 2.420 | 2.350 | 2.400 | 18,300 | -0.580 | | 19.46 | |
| AMBC | Ambac Financial Group | 13.62 | 13.40 | 13.51 | 195,900 | -0.11 | | 0.81 | |
| AMBP | Ardagh Metal Packaging S.A. | 10.49 | 10.29 | 10.35 | 1,243,700 | -0.17 | | 1.62 | |
| AMC | AMC Entertainment Holdings Inc | 48.69 | 45.95 | 46.04 | 57,065,400 | -0.80 | | 1.71 | |
| AMCR | Amcor Plc | 12.38 | 12.13 | 12.13 | 4,794,000 | -0.27 | | 2.18 | |
| AME | Amtek Inc | 132.7 | 130.3 | 132.4 | 1,349,200 | 1.0 | | 0.72 | |
| AMG | Affiliated Managers Group | 162.5 | 159.0 | 159.7 | 128,100 | -2.2 | | 1.37 | |
| AMH | American Homes 4 Rent | 40.62 | 40.09 | 40.31 | 2,144,400 | -0.18 | | 0.44 | |
| AMH-F | American Homes 4 Rent [Amh/Pf] | 25.82 | 25.75 | 25.80 | 2,300 | 0.05 | | 0.21 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.82 | 25.79 | 25.79 | 2,100 | 0.00 | | 0.00 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 27.51 | 27.30 | 27.30 | 8,000 | -0.04 | | 0.15 | |
| AMK | Assetmark Financial Holdings Inc | 25.83 | 25.41 | 25.80 | 35,300 | 0.32 | | 1.26 | |
| AMN | Amn Healthcare Services Inc | 113.4 | 110.6 | 112.0 | 474,300 | -1.2 | | 1.07 | |
| AMOV | America Movil A ADR | 18.88 | 18.55 | 18.80 | 5,400 | 0.00 | | 0.00 | |
| AMP | Ameriprise Financial Services | 273.7 | 268.7 | 271.3 | 390,200 | 0.0 | | 0.01 | |
| AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.840 | 9.840 | 9.840 | 400 | 0.000 | | 0.00 | |
| AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.8500 | 0.8134 | 0.8500 | 6,100 | 0.0364 | | 4.47 | |
| AMPI | Advanced Merger Partners Inc Cl A | 9.860 | 9.650 | 9.860 | 42,500 | 0.150 | | 1.54 | |
| AMPY | Amplify Energy Corp | 4.200 | 4.000 | 4.190 | 314,700 | 0.090 | | 2.20 | |
| AMR | Alpha Metallurgical Resources Inc | 55.50 | 50.13 | 52.56 | 440,500 | -3.44 | | 6.14 | |
| AMRC | Ameresco Inc | 70.60 | 65.59 | 65.60 | 438,800 | -4.41 | | 6.30 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.970 | 4.691 | 4.960 | 1,651,500 | 0.010 | | 0.20 | |
| AMT | American Tower Corp | 298.0 | 292.8 | 297.1 | 887,800 | -0.1 | | 0.04 | |
| AMWL | American Well Corp Cl A | 10.72 | 10.31 | 10.70 | 1,217,900 | 0.24 | | 2.29 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.89 | 18.63 | 18.76 | 1,388,000 | -0.17 | | 0.90 | |
| AN | Autonation Inc | 117.8 | 111.7 | 117.3 | 1,973,100 | 6.8 | | 6.15 | |
| ANA.U | Arctos Northstar Acquisition Corp | 9.920 | 9.910 | 9.920 | 1,100 | 0.000 | | 0.00 | |
| ANA.W | Arctos Northstar Acquisition Corp WT | 0.7350 | 0.6443 | 0.7300 | 15,800 | 0.0396 | | 5.74 | |
| ANAC | Arctos Northstar Acquisition Corp Cl A | 9.780 | 9.640 | 9.760 | 114,200 | 0.010 | | 0.10 | |
| ANET | Arista Networks Inc | 367.6 | 359.6 | 364.9 | 465,400 | 6.1 | | 1.69 | |
| ANF | Abercrombie & Fitch Company | 37.61 | 36.15 | 36.93 | 1,732,000 | 0.99 | | 2.75 | |
| ANTM | Anthem Inc | 379.7 | 373.2 | 374.9 | 1,032,300 | 0.4 | | 0.11 | |
| AOD | Alpine Total Dynamic Dividend | 10.19 | 10.12 | 10.13 | 200,600 | -0.04 | | 0.39 | |
| AOMR | Angel Oak Mortgage Inc | 17.69 | 17.32 | 17.45 | 123,800 | -0.05 | | 0.29 | |
| AON | AON Plc | 294.3 | 290.7 | 292.1 | 805,100 | -1.5 | | 0.52 | |
| AOS | Smith A.O. Corp | 68.45 | 66.57 | 66.66 | 1,112,200 | -1.80 | | 2.63 | |
| AP | Ampco-Pittsburgh Corp | 4.960 | 4.650 | 4.850 | 74,300 | 0.210 | | 4.53 | |
| APAM | Artisan Partners Asset Mgmt | 52.34 | 50.93 | 51.35 | 297,800 | -0.57 | | 1.10 | |
| APD | Air Products and Chemicals | 269.0 | 265.9 | 266.4 | 1,129,900 | -3.1 | | 1.14 | |
| APG | Api Group Corp | 21.85 | 20.68 | 21.65 | 3,042,400 | 1.22 | | 5.97 | |
| APG.U | Apollo Strategic Growth Capital II | 9.950 | 9.900 | 9.930 | 700 | -0.015 | | 0.15 | |
| APG.W | Apollo Strategic Growth Capital II WT | 1.0000 | 0.9700 | 1.0000 | 17,200 | 0.0000 | | 0.00 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 9.760 | 9.740 | 9.760 | 7,100 | 0.010 | | 0.10 | |
| APH | Amphenol Corp | 76.81 | 75.81 | 76.47 | 2,024,200 | 0.06 | | 0.08 | |
| APLE | Apple Hospitality REIT Inc | 15.49 | 15.17 | 15.35 | 1,589,600 | 0.07 | | 0.46 | |
| APO | Apollo Global Management Llc C | 63.69 | 62.33 | 62.71 | 1,706,800 | -0.31 | | 0.49 | |
| APO-A | Apollo Global Mgmt Inc [Apo/Pa] | 26.00 | 25.80 | 25.85 | 15,100 | 0.05 | | 0.19 | |
| APO-B | Apollo Global Mgmt Inc [Apo/Pb] | 27.08 | 26.85 | 27.00 | 39,700 | 0.11 | | 0.41 | |
| APRN | Blue Apron Holdings Inc | 5.540 | 4.730 | 5.050 | 7,246,800 | -0.560 | | 9.98 | |
| APS.U | Apollo Strategic Growth Capital Unit | 10.07 | 10.04 | 10.05 | 4,600 | 0.00 | | 0.00 | |
| APS.W | Apollo Strategic Growth Capital [Apsg/W] | 0.9300 | 0.8601 | 0.9300 | 45,900 | 0.0599 | | 6.88 | |
| APSG | Apollo Strategic Growth Capital Cl A | 9.790 | 9.770 | 9.785 | 65,900 | 0.015 | | 0.15 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 169.6 | 169.0 | 169.4 | 75,400 | -5.0 | | 2.87 | |
| APTS | Preferred Apartment Communities | 11.74 | 11.31 | 11.61 | 428,100 | 0.18 | | 1.57 | |
| APTV | Aptiv Plc | 153.3 | 147.5 | 149.2 | 1,405,300 | -5.1 | | 3.30 | |
| AQN | Algonquin Pwr & Util | 15.61 | 15.42 | 15.49 | 944,700 | -0.06 | | 0.39 | |
| AQNA | Algonquin Power & Utilities Corp | 28.09 | 27.77 | 27.99 | 18,300 | 0.07 | | 0.25 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 27.84 | 27.61 | 27.72 | 10,400 | 0.13 | | 0.47 | |
| AQNU | Algonquin Power & Utilities Corp | 50.53 | 50.04 | 50.24 | 41,400 | -0.07 | | 0.14 | |
| AQUA | Evoqua Water Technologies Corp | 37.71 | 37.11 | 37.14 | 1,158,200 | -0.52 | | 1.38 | |
| AR | Antero Resources Corp | 17.36 | 16.64 | 17.04 | 5,075,900 | -0.70 | | 3.95 | |
| ARC | American Reprographics Company | 3.277 | 2.750 | 3.110 | 1,500,600 | 0.390 | | 14.34 | |
| ARCH | Arch Resources Inc | 83.18 | 79.08 | 80.02 | 410,700 | -3.16 | | 3.80 | |
| ARCO | Arcos Dorados Holdings Inc | 5.545 | 5.410 | 5.470 | 283,400 | -0.020 | | 0.36 | |
| ARD | Ardagh Group S.A. | 25.07 | 24.63 | 24.84 | 86,100 | -0.37 | | 1.47 | |
| ARDC | Ares Dynamic Credit Allocation | 16.59 | 16.56 | 16.56 | 73,600 | -0.03 | | 0.18 | |
| ARE | Alexandria Real Estate Equities | 200.0 | 197.5 | 198.1 | 858,100 | -0.7 | | 0.35 | |
| ARES | Ares Management LP | 80.21 | 78.21 | 79.98 | 405,300 | 0.60 | | 0.76 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 27.45 | 27.30 | 27.36 | 43,200 | -0.06 | | 0.22 | |
| ARGD | Argo Grp Itl Snr NTS | 25.97 | 25.89 | 25.96 | 17,500 | 0.05 | | 0.19 | |
| ARGO | Argo Group Intl Hlds | 52.16 | 51.15 | 51.32 | 93,100 | -0.27 | | 0.52 | |
| ARI | Apollo Commercial Real Estate | 15.26 | 15.11 | 15.13 | 414,500 | -0.06 | | 0.39 | |
| ARL | American Realty Investors | 10.58 | 10.40 | 10.53 | 5,300 | 0.02 | | 0.19 | |
| ARLO | Arlo Technologies Inc | 6.440 | 6.255 | 6.430 | 624,700 | 0.110 | | 1.74 | |
| ARMK | Aramark Holdings Corp | 32.96 | 32.02 | 32.72 | 3,101,500 | 0.57 | | 1.77 | |
| ARNC | Arconic Corp | 34.88 | 32.87 | 32.97 | 685,200 | -1.88 | | 5.39 | |
| AROC | Archrock Inc | 7.925 | 7.660 | 7.710 | 549,000 | -0.230 | | 2.90 | |
| ARR | Armour Residential R | 10.78 | 10.69 | 10.74 | 1,613,900 | 0.01 | | 0.09 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 26.04 | 25.95 | 25.97 | 17,500 | -0.07 | | 0.27 | |
| ARW | Arrow Electronics | 116.1 | 113.8 | 115.3 | 524,500 | 1.2 | | 1.05 | |
| ASA | ASA Gold and Precious Metals | 20.25 | 19.78 | 19.95 | 61,100 | -0.51 | | 2.47 | |
| ASA.U | Atlantic Avenue Acquisition Corp | 10.03 | 10.02 | 10.03 | 1,200 | -0.02 | | 0.24 | |
| ASA.W | Atlantic Avenue Acquisition Corp | 0.5949 | 0.5661 | 0.5661 | 1,300 | -0.0439 | | 7.20 | |
| ASAI | Sendas Distribuidora S.A. ADR | 18.19 | 17.77 | 18.16 | 92,800 | 0.27 | | 1.51 | |
| ASAN | Asana Inc Cl A | 120.0 | 109.0 | 117.9 | 7,939,000 | 8.5 | | 7.81 | |
| ASAQ | Atlantic Street Acquisition Corp Cl A | 9.760 | 9.730 | 9.760 | 300 | -0.030 | | 0.31 | |
| ASB | Associated Banc-Corp | 21.00 | 20.44 | 20.45 | 1,237,900 | -0.28 | | 1.35 | |
| ASB-D | Associated Banc-Corp [Asb/Pd] | 25.01 | 24.99 | 25.01 | 3,500 | 0.00 | | 0.00 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 27.52 | 27.34 | 27.50 | 3,400 | -0.01 | | 0.02 | |
| ASB-F | Associated Banc-Corp | 27.44 | 27.32 | 27.43 | 4,200 | 0.15 | | 0.55 | |
| ASC | Ardmore Shipping Corp | 3.490 | 3.370 | 3.380 | 152,200 | -0.110 | | 3.15 | |
| ASG | Liberty All-Star Growth Fund | 8.870 | 8.780 | 8.810 | 171,600 | -0.040 | | 0.45 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.89 | 20.69 | 20.74 | 19,900 | -0.08 | | 0.38 | |
| ASGN | On Assignment | 112.3 | 109.4 | 110.7 | 264,000 | -1.1 | | 0.99 | |
| ASH | Ashland Global Holdings Inc | 93.83 | 92.67 | 93.25 | 748,000 | 0.52 | | 0.56 | |
| ASIX | Advansix Inc | 36.97 | 36.26 | 36.84 | 107,900 | -0.18 | | 0.49 | |
| ASPN | Aspen Aerogels Inc | 45.79 | 43.73 | 44.22 | 157,100 | -1.19 | | 2.62 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 181.7 | 177.4 | 180.5 | 19,300 | -0.6 | | 0.33 | |
| ASX | Ase Industrial Holding Co. Ltd ADR | 8.910 | 8.780 | 8.890 | 3,344,800 | -0.200 | | 2.20 | |
| ASZ | Austerlitz Acquisition Corp II Cl A | 9.770 | 9.750 | 9.750 | 505,300 | -0.020 | | 0.20 | |
| ASZ.U | Austerlitz Acquisition Corp II Units | 10.000 | 9.980 | 10.000 | 1,018,600 | 0.010 | | 0.10 | |
| ASZ.W | Austerlitz Acquisition Corp II WT | 1.0200 | 0.9699 | 1.0000 | 291,300 | 0.0889 | | 9.76 | |
| ATA | Americas Technology Acquisition Corp | 10.01 | 10.01 | 10.01 | 200 | 0.00 | | 0.00 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.950 | 9.945 | 9.945 | 2,000 | -0.025 | | 0.25 | |
| ATA.U | Americas Technology Acquisition Corp | 10.24 | 10.23 | 10.23 | 4,600 | 0.01 | | 0.10 | |
| ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 1.060 | 1.050 | 1.050 | 2,100 | 0.020 | | 1.94 | |
| ATA.W | Americas Technology Acquisition Corp WT | 0.5400 | 0.4801 | 0.5298 | 20,400 | -0.0403 | | 7.07 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 9.800 | 9.710 | 9.800 | 4,100 | -0.040 | | 0.41 | |
| ATC | Atotech Ltd | 24.22 | 24.00 | 24.11 | 277,300 | -0.01 | | 0.04 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.71 | 25.71 | 25.71 | 700 | 0.07 | | 0.27 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.58 | 25.38 | 25.58 | 24,100 | 0.18 | | 0.71 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 27.30 | 27.15 | 27.30 | 3,500 | 0.00 | | 0.00 | |
| ATCO | Atlas Corp | 16.49 | 16.28 | 16.32 | 1,247,200 | 0.04 | | 0.25 | |
| ATEN | A10 Networks Inc | 14.90 | 14.49 | 14.60 | 651,500 | -0.16 | | 1.08 | |
| ATGE | Adtalem Global Education Inc | 38.62 | 37.95 | 38.10 | 170,500 | -0.11 | | 0.29 | |
| ATH | Athene Holding Ltd | 71.37 | 69.74 | 70.17 | 1,205,000 | -0.44 | | 0.62 | |
| ATH-A | Athene Hld Ltd [Ath/Pa] | 29.82 | 29.54 | 29.78 | 55,500 | 0.25 | | 0.85 | |
| ATH-B | Antah Hlds Ltd | 27.16 | 26.95 | 27.10 | 20,300 | 0.09 | | 0.34 | |
| ATH-C | Athene Hldg Ltd | 28.59 | 28.30 | 28.57 | 21,700 | 0.25 | | 0.88 | |
| ATH-D | Athene Holding Ltd | 26.14 | 25.95 | 26.08 | 64,800 | 0.10 | | 0.38 | |
| ATH.U | Athena Technology Acquisition Corp | 10.38 | 10.37 | 10.37 | 1,300 | -0.12 | | 1.14 | |
| ATH.W | Athena Technology Acquisition Corp WT | 1.430 | 1.358 | 1.430 | 3,000 | 0.080 | | 5.93 | |
| ATHM | Autohome Inc ADR | 43.06 | 41.83 | 42.19 | 679,500 | -0.61 | | 1.43 | |
| ATHN | Athena Technology Acquisition Corp Cl A | 9.960 | 9.930 | 9.940 | 16,900 | 0.010 | | 0.10 | |
| ATI | Allegheny Technologies Inc | 17.93 | 17.13 | 17.21 | 1,695,900 | -0.74 | | 4.12 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.6699 | 0.5723 | 0.6699 | 38,600 | 0.0199 | | 3.06 | |
| ATIP | Ati Physical Therapy Inc | 3.750 | 3.600 | 3.740 | 1,083,900 | 0.080 | | 2.19 | |
| ATKR | Atkore Inc | 91.65 | 89.19 | 89.97 | 391,000 | -0.78 | | 0.86 | |
| ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.13 | 10.08 | 10.12 | 9,500 | 0.00 | | 0.04 | |
| ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.0100 | 0.9500 | 0.9898 | 6,000 | -0.0102 | | 1.02 | |
| ATMR | Altimar Acquisition Corp II Cl A | 9.900 | 9.840 | 9.840 | 47,100 | -0.020 | | 0.20 | |
| ATO | Atmos Energy Corp | 90.36 | 89.04 | 89.76 | 612,200 | 0.20 | | 0.22 | |
| ATR | Aptargroup | 125.3 | 122.0 | 122.3 | 176,800 | -2.3 | | 1.87 | |
| ATTO | Atento S.A. | 28.90 | 27.13 | 28.30 | 37,200 | 0.98 | | 3.59 | |
| ATUS | Altice USA Inc Cl A | 26.12 | 25.46 | 25.94 | 6,979,900 | -0.10 | | 0.38 | |
| AU | Anglogold Ashanti Ltd ADR | 15.01 | 14.61 | 14.92 | 5,844,200 | -0.71 | | 4.54 | |
| AUD | Audacy Inc | 3.320 | 3.240 | 3.300 | 333,400 | 0.020 | | 0.61 | |
| AUS | Austerlitz Acquisition Corp I Cl A | 9.950 | 9.900 | 9.940 | 1,354,200 | -0.010 | | 0.10 | |
| AUS.U | Austerlitz Acquisition Corp I Units | 10.30 | 10.24 | 10.27 | 1,026,600 | 0.00 | | 0.00 | |
| AUS.W | Austerlitz Acquisition Corp I WT | 1.570 | 1.320 | 1.450 | 395,300 | 0.020 | | 1.40 | |
| AUY | Yamana Gold | 4.155 | 3.990 | 4.090 | 19,269,900 | -0.150 | | 3.54 | |
| AVA | Avista Corp | 40.63 | 39.56 | 39.89 | 349,500 | -0.59 | | 1.46 | |
| AVA.U | Avanti Acquisition Corp [Avan.U] | 10.07 | 10.07 | 10.07 | 800 | 0.01 | | 0.05 | |
| AVA.W | Avanti Acquisition Corp [Avan/W] | 0.7200 | 0.6900 | 0.7200 | 3,700 | 0.0172 | | 2.45 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 5.820 | 5.740 | 5.790 | 95,600 | -0.020 | | 0.34 | |
| AVAN | Avanti Acquisition Corp Cl A | 9.780 | 9.750 | 9.760 | 77,800 | -0.010 | | 0.10 | |
| AVB | Avalonbay Communities | 225.5 | 222.2 | 223.7 | 513,100 | -1.1 | | 0.48 | |
| AVD | American Vanguard Corp | 14.84 | 14.36 | 14.77 | 345,100 | 0.10 | | 0.68 | |
| AVK | Advent Claymore Convertible Securities | 19.10 | 19.02 | 19.08 | 39,700 | -0.04 | | 0.21 | |
| AVLR | Avalara Inc | 189.1 | 181.1 | 188.8 | 510,600 | 5.3 | | 2.87 | |
| AVNS | Avanos Medical Inc | 32.58 | 31.65 | 32.49 | 359,300 | 0.71 | | 2.23 | |
| AVNT | Avient Corp | 47.88 | 46.40 | 46.97 | 318,900 | -0.78 | | 1.63 | |
| AVT-A | Avantor Inc [Avtr/Pa] | 132.4 | 130.2 | 132.4 | 7,700 | 1.4 | | 1.07 | |
| AVTR | Avantor Inc | 43.13 | 42.39 | 43.04 | 4,818,000 | 0.45 | | 1.06 | |
| AVY | Avery Dennison Corp | 223.1 | 221.0 | 221.4 | 281,100 | -1.1 | | 0.49 | |
| AVYA | Avaya Holdings Corp | 19.64 | 18.63 | 18.76 | 1,748,600 | -0.84 | | 4.29 | |
| AWF | Alliancebernstein Global High Income | 12.34 | 12.31 | 12.33 | 96,500 | 0.01 | | 0.08 | |
| AWI | Armstrong World Industries Inc | 100.97 | 99.51 | 99.96 | 233,700 | 0.07 | | 0.07 | |
| AWK | American Water Works | 185.0 | 181.1 | 181.7 | 721,000 | -2.0 | | 1.06 | |
| AWP | Aberdeen Global Premier Properties Fund | 6.770 | 6.685 | 6.760 | 313,000 | 0.040 | | 0.60 | |
| AWR | American States Water Company | 88.65 | 86.53 | 87.08 | 159,800 | -1.09 | | 1.24 | |
| AX | Axos Financial Inc | 46.14 | 45.16 | 45.22 | 148,900 | -0.54 | | 1.18 | |
| AXL | American Axle & Manufacturing | 8.490 | 8.074 | 8.360 | 2,040,500 | -0.090 | | 1.07 | |
| AXP | American Express Company | 164.5 | 162.2 | 162.6 | 2,723,500 | 1.3 | | 0.80 | |
| AXR | Amrep Corp | 16.86 | 14.12 | 14.85 | 76,000 | -0.90 | | 5.71 | |
| AXS | Axis Capital Holdings | 47.37 | 46.44 | 46.54 | 471,800 | -0.40 | | 0.85 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 25.44 | 25.40 | 25.44 | 13,000 | 0.03 | | 0.12 | |
| AXTA | Axalta Coating Systems Ltd | 29.12 | 28.54 | 28.86 | 2,001,300 | -0.29 | | 0.99 | |
| AYI | Acuity Brands Inc | 174.1 | 170.3 | 172.6 | 195,900 | 1.6 | | 0.91 | |
| AYX | Alteryx Inc | 70.97 | 69.42 | 70.92 | 496,900 | 0.57 | | 0.81 | |
| AZEK | The Azek Company Cl A | 38.41 | 37.62 | 38.07 | 760,900 | 0.17 | | 0.45 | |
| AZO | Autozone | 1,616 | 1,591 | 1,607 | 134,700 | 11 | | 0.67 | |
| AZRE | Azure Power Global Ltd | 21.83 | 21.16 | 21.65 | 80,900 | 0.11 | | 0.51 | |
| AZUL | Azul S.A. ADR | 20.24 | 19.72 | 19.97 | 942,200 | -0.02 | | 0.10 | |
| AZZ | Azz Inc | 52.39 | 51.36 | 52.02 | 94,800 | -0.14 | | 0.27 | |