Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 119.8 | 116.7 | 119.2 | 1,119,700 | 0.4 |  | 0.37 |  |
AA | Alcoa Corp | 45.83 | 43.35 | 44.78 | 6,634,800 | -0.80 |  | 1.76 |  |
AAC | Ares Acquisition Corp Cl A | 9.845 | 9.830 | 9.830 | 111,500 | 0.000 |  | 0.00 |  |
AAC.U | Ares Acquisition Corp Units | 9.870 | 9.870 | 9.870 | 1,900 | 0.010 |  | 0.10 |  |
AAC.W | Ares Acquisition Corp WT | 0.3903 | 0.2125 | 0.2620 | 231,300 | 0.0317 |  | 13.76 |  |
AAI-B | Arlington Asset Investment Corp | 21.00 | 20.99 | 21.00 | 200 | 0.70 |  | 3.45 |  |
AAI-C | Arlington Asset Investment Corp | 22.00 | 21.85 | 21.85 | 1,600 | -0.15 |  | 0.68 |  |
AAIC | Arlington Asset Investment Corp | 3.289 | 3.160 | 3.160 | 79,900 | -0.090 |  | 2.77 |  |
AAIN | Arlington Asset Investment Corp 6.000% | 23.94 | 23.94 | 23.94 | 300 | 0.10 |  | 0.43 |  |
AAM-A | Apollo Asset Management Inc [Aam/Pa] | 24.42 | 24.01 | 24.42 | 5,800 | 0.36 |  | 1.50 |  |
AAM-B | Apollo Asset Management Inc [Aam/Pb] | 25.21 | 24.86 | 25.20 | 7,100 | 0.18 |  | 0.72 |  |
AAN | Aarons Holdings Company | 14.84 | 14.34 | 14.75 | 218,400 | 0.20 |  | 1.37 |  |
AAP | Advance Auto Parts Inc | 177.7 | 172.1 | 173.6 | 784,400 | 0.6 |  | 0.32 |  |
AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 9.850 | 9.810 | 9.810 | 60,500 | -0.040 |  | 0.41 |  |
AAQ.W | Accelerate Acquisition Corp WT [Aaqc/W] | 0.1651 | 0.1650 | 0.1651 | 200 | 0.0041 |  | 2.55 |  |
AAQC | Accelerate Acquisition Corp Cl A | 9.770 | 9.770 | 9.770 | 12,100 | 0.010 |  | 0.10 |  |
AAT | American Assets Trust | 30.22 | 29.53 | 30.18 | 174,300 | 0.48 |  | 1.62 |  |
AB | Alliancebernstein Holding LP | 42.24 | 41.09 | 42.15 | 201,600 | 0.57 |  | 1.37 |  |
ABB | Abb Ltd ADR | 26.63 | 26.12 | 26.61 | 2,282,600 | -0.12 |  | 0.45 |  |
ABBV | Abbvie Inc | 153.9 | 151.5 | 153.8 | 4,619,900 | 0.6 |  | 0.42 |  |
ABC | Amerisourcebergen Corp | 143.5 | 139.3 | 143.1 | 985,300 | 1.7 |  | 1.17 |  |
ABEV | Ambev S.A. ADR | 2.570 | 2.470 | 2.560 | 21,925,600 | 0.050 |  | 1.99 |  |
ABG | Asbury Automotive Group Inc | 175.0 | 167.6 | 173.3 | 109,800 | 3.9 |  | 2.33 |  |
ABM | ABM Industries Inc | 43.88 | 42.69 | 43.20 | 283,200 | -0.22 |  | 0.51 |  |
ABR | Arbor Realty Trust | 13.49 | 13.03 | 13.47 | 1,660,000 | 0.36 |  | 2.75 |  |
ABR-D | Arbor Realty Trust Inc | 20.65 | 20.35 | 20.59 | 3,000 | 0.08 |  | 0.39 |  |
ABR-E | Arbor Realty Trust Inc | 20.61 | 20.47 | 20.48 | 1,000 | 0.53 |  | 2.66 |  |
ABR-F | Arbor Realty Trust Inc | 20.77 | 20.66 | 20.77 | 1,900 | 0.37 |  | 1.81 |  |
ABT | Abbott Laboratories | 110.5 | 107.7 | 110.2 | 3,291,600 | 1.6 |  | 1.45 |  |
AC | Associated Capital Group Inc | 37.25 | 35.49 | 36.64 | 10,700 | 0.81 |  | 2.26 |  |
ACA | Arcosa Inc | 46.99 | 45.53 | 46.31 | 145,400 | -0.12 |  | 0.26 |  |
ACA.U | Athena Consumer Acquisition Corp | 10.10 | 10.10 | 10.10 | 900 | 0.06 |  | 0.60 |  |
ACA.W | Athena Consumer Acquisition Corp | 0.1400 | 0.1400 | 0.1400 | 600 | 0.0000 |  | 0.00 |  |
ACAQ | Athena Consumer Acquisition Corp Cl A | 10.01 | 9.99 | 10.01 | 15,100 | -0.02 |  | 0.15 |  |
ACC | American Campus Communities Inc | 64.80 | 64.48 | 64.74 | 1,347,000 | 0.27 |  | 0.42 |  |
ACCO | Acco Brands Corp | 6.604 | 6.440 | 6.570 | 440,000 | 0.040 |  | 0.61 |  |
ACD.U | Ascendant Digital Acquisition III | 10.06 | 10.03 | 10.06 | 1,100 | 0.00 |  | 0.00 |  |
ACD.W | Ascendant Digital Acquisition III WT | 0.1297 | 0.1000 | 0.1297 | 14,000 | 0.0395 |  | 43.79 |  |
ACDI | Ascendant Digital Acquisition III Cl A | 10.01 | 10.01 | 10.01 | 100 | 0.00 |  | 0.00 |  |
ACEL | Accel Entertainment Inc | 11.17 | 10.57 | 11.14 | 326,000 | 0.52 |  | 4.90 |  |
ACH | Aluminum Corp of China Ltd ADR | 9.600 | 9.330 | 9.540 | 39,300 | 0.030 |  | 0.32 |  |
ACH.W | Archer Aviation Inc WT [Achr.W] | 0.5400 | 0.4500 | 0.5299 | 48,700 | -0.0401 |  | 7.04 |  |
ACHR | Archer Aviation Inc | 3.100 | 2.770 | 2.890 | 1,882,000 | -0.190 |  | 6.17 |  |
ACI | Albertsons Companies Inc Cl A | 27.57 | 26.78 | 27.56 | 4,612,800 | 0.84 |  | 3.14 |  |
ACI.S | Atlas Crest Investment Corp II [Acii.U] | 9.800 | 9.800 | 9.800 | 7,700 | -0.040 |  | 0.41 |  |
ACI.T | Atlas Crest Investment Corp II WT | 0.1400 | 0.1400 | 0.1400 | 3,200 | 0.0000 |  | 0.00 |  |
ACII | Atlas Crest Investment Corp II Cl A | 9.825 | 9.820 | 9.820 | 70,700 | 0.010 |  | 0.10 |  |
ACM | Aecom Technology Corp | 65.90 | 63.66 | 65.59 | 623,300 | 0.37 |  | 0.57 |  |
ACN | Accenture Plc | 282.4 | 276.3 | 280.7 | 2,400,100 | 3.0 |  | 1.08 |  |
ACP | Aberdeen Income Credit Strategies | 7.600 | 7.520 | 7.600 | 106,700 | 0.010 |  | 0.13 |  |
ACP-A | Aberdeen Income Credit Strategies Fund | 22.75 | 22.13 | 22.60 | 10,800 | -0.16 |  | 0.70 |  |
ACR | Acres Commercial Realty Corp | 8.700 | 8.240 | 8.650 | 7,500 | 0.460 |  | 5.62 |  |
ACR-C | Acres Commercial Realty Corp Pfd | 20.45 | 19.90 | 20.25 | 17,700 | -0.10 |  | 0.49 |  |
ACR-D | Acres Commercial Realty Corp | 19.48 | 19.22 | 19.31 | 3,400 | 0.07 |  | 0.36 |  |
ACR.U | Acropolis Infrastructure Acquisition | 9.750 | 9.750 | 9.750 | 1,700 | -0.050 |  | 0.51 |  |
ACR.W | Acropolis Infrastructure Acquisition WT | 0.2050 | 0.2000 | 0.2000 | 1,000 | 0.0000 |  | 0.00 |  |
ACRE | Ares Commercial Real Estate Cor | 12.69 | 12.15 | 12.65 | 732,800 | 0.42 |  | 3.43 |  |
ACRO | Acropolis Infrastructure Acquisition | 9.690 | 9.670 | 9.690 | 10,600 | 0.020 |  | 0.21 |  |
ACV | Allianzgi Diversified Income & | 20.34 | 19.35 | 20.34 | 56,300 | 0.82 |  | 4.20 |  |
ADC | Agree Realty Corp | 73.76 | 71.51 | 73.53 | 881,000 | 1.40 |  | 1.94 |  |
ADC-A | Agree Realty Corp | 18.43 | 18.01 | 18.05 | 19,100 | 0.00 |  | 0.00 |  |
ADCT | Adc Therapeutics Sa | 8.828 | 7.970 | 8.540 | 334,100 | 0.590 |  | 7.42 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.840 | 9.830 | 9.830 | 31,700 | -0.020 |  | 0.20 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.0567 | 0.0500 | 0.0500 | 6,100 | 0.0000 |  | 0.00 |  |
ADEX | Adit Edtech Acquisition Corp | 9.840 | 9.820 | 9.840 | 112,700 | 0.010 |  | 0.10 |  |
ADM | Archer Daniels Midland | 77.76 | 74.88 | 76.41 | 2,603,600 | -1.19 |  | 1.53 |  |
ADNT | Adient Plc | 30.85 | 29.11 | 30.02 | 634,800 | 0.39 |  | 1.32 |  |
ADT | ADT Inc | 6.310 | 6.100 | 6.290 | 1,554,600 | 0.140 |  | 2.28 |  |
ADX | Adams Diversified Equity Fund | 15.56 | 15.25 | 15.52 | 71,300 | 0.18 |  | 1.17 |  |
AEE | Ameren Corp | 92.41 | 90.35 | 92.19 | 2,232,100 | 1.83 |  | 2.03 |  |
AEFC | Aegon Funding Company Llc 5.10% | 21.77 | 21.07 | 21.71 | 47,200 | 0.71 |  | 3.38 |  |
AEG | Aegon N.V. ADR | 4.510 | 4.375 | 4.490 | 3,892,400 | 0.110 |  | 2.51 |  |
AEL | American Equity Investment Life | 37.49 | 36.34 | 37.36 | 465,800 | 0.79 |  | 2.16 |  |
AEL-A | American Equity Investment Life Holding | 23.19 | 22.79 | 23.14 | 20,300 | 0.35 |  | 1.54 |  |
AEL-B | American Equity Investment Life Holding | 24.27 | 23.91 | 24.21 | 28,100 | 0.41 |  | 1.72 |  |
AEM | Agnico-Eagle Mines Ltd | 47.63 | 44.88 | 47.41 | 2,368,800 | 1.65 |  | 3.61 |  |
AENZ | Aenza S.A.A. ADR | 1.270 | 1.270 | 1.270 | 300 | 0.070 |  | 5.83 |  |
AEO | American Eagle Outfitters | 11.46 | 10.98 | 11.43 | 5,539,600 | 0.25 |  | 2.24 |  |
AER | Aercap Holdings N.V. | 42.02 | 40.31 | 41.23 | 956,500 | 0.29 |  | 0.71 |  |
AES | The Aes Corp | 21.53 | 20.99 | 21.48 | 4,741,800 | 0.47 |  | 2.24 |  |
AESC | Aes Corp | 88.00 | 86.05 | 88.00 | 34,400 | 1.67 |  | 1.93 |  |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.4800 | 0.4200 | 0.4800 | 9,800 | -0.0100 |  | 2.04 |  |
AEVA | Aeva Technologies Inc | 3.180 | 2.960 | 3.080 | 683,100 | -0.050 |  | 1.60 |  |
AFB | Alliance National Municipal | 11.72 | 11.56 | 11.62 | 39,000 | 0.05 |  | 0.43 |  |
AFG | American Financial Group | 143.3 | 138.5 | 142.6 | 396,100 | 3.8 |  | 2.73 |  |
AFGB | American Financial Group Inc 5.875% | 24.74 | 24.43 | 24.69 | 3,400 | 0.15 |  | 0.61 |  |
AFGC | American Financial Group Inc 5.125% | 22.32 | 22.02 | 22.23 | 5,000 | 0.16 |  | 0.72 |  |
AFGD | American Financial Group Inc 5.625% | 23.60 | 23.31 | 23.60 | 2,300 | 0.24 |  | 1.01 |  |
AFGE | American Financial Group Inc 4.500% | 19.56 | 19.51 | 19.56 | 1,800 | 0.24 |  | 1.24 |  |
AFL | Aflac Inc | 56.31 | 55.11 | 56.24 | 2,294,200 | 0.91 |  | 1.64 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 12.95 | 12.78 | 12.93 | 33,900 | 0.10 |  | 0.78 |  |
AFT.U | Afternext Healthtech Acquisition | 9.730 | 9.730 | 9.730 | 500 | -0.020 |  | 0.21 |  |
AFT.W | Afternext Healthtech Acquisition WT | 0.2280 | 0.1906 | 0.2280 | 36,200 | 0.0380 |  | 20.00 |  |
AFTR | Afternext Healthtech Acquisition Corp Cl | 9.670 | 9.670 | 9.670 | 500 | -0.040 |  | 0.41 |  |
AG | First Majestic Silver | 7.545 | 6.930 | 7.430 | 5,746,300 | 0.250 |  | 3.48 |  |
AGA.U | African Gold Acquisition Corp [Agac.U] | 9.910 | 9.910 | 9.910 | 100 | -0.050 |  | 0.50 |  |
AGA.W | African Gold Acquisition Corp WT | 0.0950 | 0.0700 | 0.0799 | 16,600 | -0.0199 |  | 19.94 |  |
AGAC | African Gold Acquisition Corp Cl A | 9.815 | 9.800 | 9.815 | 400 | 0.025 |  | 0.26 |  |
AGCB | Altimeter Growth Corp 2 Cl A | 9.868 | 9.810 | 9.850 | 5,900 | -0.010 |  | 0.10 |  |
AGCO | Agco Corp | 101.7 | 97.0 | 100.6 | 471,100 | 1.9 |  | 1.95 |  |
AGD | Aberdeen Global Dynamic Dividend Fund | 9.490 | 9.300 | 9.490 | 30,800 | 0.120 |  | 1.28 |  |
AGI | Alamos Gold Inc | 7.665 | 6.940 | 7.500 | 7,307,800 | 0.480 |  | 6.84 |  |
AGL | Agilon Health Inc | 22.73 | 21.61 | 22.60 | 1,250,800 | 0.77 |  | 3.53 |  |
AGM | Federal Agricultural Mortgage Corp | 98.88 | 95.46 | 98.86 | 44,000 | 1.21 |  | 1.24 |  |
AGM-C | Federal Agricultural Mortgage Corp | 30.61 | 27.34 | 29.30 | 22,800 | 0.93 |  | 3.26 |  |
AGM-D | Federal Agricultural Mortgage Corp | 24.54 | 23.75 | 24.07 | 5,200 | -0.22 |  | 0.91 |  |
AGM-E | Federal Agricultural Mortgage Corp | 25.34 | 24.65 | 24.90 | 3,500 | -0.24 |  | 0.95 |  |
AGM-F | Federal Agricultural Mortgage Corp | 23.00 | 22.20 | 22.53 | 8,600 | 0.30 |  | 1.35 |  |
AGM-G | Federal Agricultural Mortgage Corp | 20.75 | 19.95 | 20.22 | 19,000 | 0.22 |  | 1.10 |  |
AGM.A | Federal Agricultural Mortgage Corp | 95.40 | 87.50 | 95.40 | 500 | 2.40 |  | 2.58 |  |
AGO | Assured Guaranty Ltd | 56.63 | 55.32 | 56.17 | 425,400 | 0.38 |  | 0.68 |  |
AGR | Avangrid Inc | 47.92 | 46.05 | 47.83 | 587,200 | 1.71 |  | 3.71 |  |
AGRO | Adecoagro S.A. | 8.490 | 8.080 | 8.330 | 954,400 | -0.130 |  | 1.54 |  |
AGS | Playags Inc | 5.350 | 5.135 | 5.300 | 278,800 | 0.140 |  | 2.71 |  |
AGTI | Agiliti Inc | 21.64 | 20.18 | 21.58 | 235,500 | 1.07 |  | 5.22 |  |
AGX | Argan Inc | 38.06 | 36.58 | 37.89 | 73,400 | 0.57 |  | 1.53 |  |
AHH | Armada Hoffler Properties Inc | 13.12 | 12.76 | 13.07 | 377,300 | 0.23 |  | 1.79 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 24.79 | 24.51 | 24.51 | 1,600 | -0.08 |  | 0.33 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.46 | 24.12 | 24.44 | 7,000 | 0.31 |  | 1.28 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 22.52 | 22.29 | 22.43 | 11,700 | 0.22 |  | 0.99 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 22.46 | 22.13 | 22.35 | 9,700 | 0.30 |  | 1.36 |  |
AHT | Ashford Hospitality Trust Inc | 6.170 | 5.765 | 5.980 | 590,300 | 0.000 |  | 0.00 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 21.47 | 20.96 | 21.47 | 800 | -0.10 |  | 0.46 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 19.81 | 18.80 | 18.80 | 4,300 | 0.10 |  | 0.53 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 19.00 | 18.86 | 19.00 | 300 | 0.17 |  | 0.90 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 19.92 | 18.75 | 19.86 | 3,800 | 1.09 |  | 5.81 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 18.64 | 18.02 | 18.26 | 1,700 | 0.62 |  | 3.51 |  |
AI | C3.Ai Inc Cl A | 19.25 | 18.15 | 19.15 | 1,659,200 | 0.89 |  | 4.87 |  |
AIC | Arlington Asset Investment Cor | 24.40 | 24.40 | 24.40 | 100 | 0.06 |  | 0.25 |  |
AIF | Apollo Tactical Income Fund Inc | 12.23 | 11.99 | 12.20 | 59,800 | 0.16 |  | 1.33 |  |
AIG | American International Group | 52.16 | 50.74 | 52.02 | 3,363,600 | 0.89 |  | 1.74 |  |
AIG-A | American International Group Inc | 25.17 | 24.94 | 25.08 | 33,700 | -0.12 |  | 0.48 |  |
AIN | Albany International Corp | 80.54 | 77.97 | 80.11 | 126,600 | 1.32 |  | 1.68 |  |
AIO | Virtus Artificial Intel & Tech Opp | 16.76 | 16.28 | 16.57 | 162,500 | 0.38 |  | 2.35 |  |
AIR | AAR Corp | 42.29 | 40.75 | 42.00 | 205,600 | 0.16 |  | 0.38 |  |
AIRC | Apartment Income REIT Corp | 42.24 | 41.39 | 42.15 | 376,000 | 0.55 |  | 1.32 |  |
AIT | Applied Industrial Technologies | 97.30 | 94.58 | 95.77 | 147,500 | -0.40 |  | 0.42 |  |
AIU | Meta Data Ltd ADR | 1.610 | 1.450 | 1.550 | 8,600 | 0.070 |  | 4.73 |  |
AIV | Apartment Investment and Management | 6.810 | 6.370 | 6.810 | 4,571,200 | 0.410 |  | 6.41 |  |
AIZ | Assurant Inc | 175.1 | 172.1 | 175.0 | 275,700 | 2.2 |  | 1.24 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 22.47 | 22.16 | 22.25 | 17,200 | 0.00 |  | 0.00 |  |
AJG | Arthur J. Gallagher & Company | 164.8 | 162.1 | 164.6 | 644,300 | 1.6 |  | 0.98 |  |
AJRD | Aerojet Rocketdyne Holdings | 41.20 | 40.33 | 41.17 | 462,800 | 0.57 |  | 1.40 |  |
AJX | Great Ajax Corp | 9.820 | 9.510 | 9.720 | 135,400 | 0.130 |  | 1.36 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.59 | 24.44 | 24.55 | 9,500 | 0.03 |  | 0.12 |  |
AKA | A.K.A. Brands Holding Corp | 2.850 | 2.639 | 2.820 | 76,200 | 0.060 |  | 2.17 |  |
AKO.A | Embotell Andina Sa Cl A ADR | 9.740 | 9.380 | 9.570 | 1,900 | -0.060 |  | 0.62 |  |
AKO.B | Embotell Andna Sa Cl B ADR | 11.05 | 10.50 | 10.50 | 24,000 | -0.62 |  | 5.58 |  |
AKR | Acadia Realty Trust | 16.23 | 15.59 | 16.16 | 1,490,900 | 0.54 |  | 3.46 |  |
AL | Air Lease Corp Cl A | 33.84 | 32.86 | 33.54 | 512,400 | 0.11 |  | 0.33 |  |
AL-A | Air Lease Corp [Al/Pa] | 23.90 | 23.40 | 23.79 | 8,900 | 0.19 |  | 0.79 |  |
ALB | Albemarle Corp | 208.8 | 200.5 | 205.2 | 1,003,100 | -3.8 |  | 1.83 |  |
ALC | Alcon Inc | 71.61 | 69.49 | 71.58 | 863,200 | 1.69 |  | 2.42 |  |
ALCC | Altc Acquisition Corp Cl A | 9.680 | 9.660 | 9.680 | 1,900 | 0.030 |  | 0.31 |  |
ALE | Allete Inc | 60.47 | 58.53 | 60.42 | 269,300 | 1.64 |  | 2.79 |  |
ALEX | Alexander and Baldwin Inc | 18.31 | 17.85 | 18.15 | 284,100 | 0.20 |  | 1.11 |  |
ALG | Alamo Group | 118.9 | 115.0 | 118.5 | 41,700 | 2.1 |  | 1.76 |  |
ALI-A | Altera Infrastructure LP 7.25% Ser A | 3.110 | 2.830 | 2.920 | 28,200 | 0.000 |  | 0.00 |  |
ALI-B | Altera Infrastructure LP 8.50% Ser B | 3.190 | 2.990 | 3.010 | 10,300 | -0.160 |  | 5.05 |  |
ALI-E | Altera Infrastructure LP 8.875% Ser E | 3.210 | 3.060 | 3.120 | 5,000 | -0.070 |  | 2.19 |  |
ALIT | Alight Inc Cl A | 6.940 | 6.690 | 6.880 | 1,995,400 | 0.130 |  | 1.93 |  |
ALK | Alaska Air Group | 41.20 | 39.67 | 41.17 | 1,420,600 | 1.12 |  | 2.80 |  |
ALL | Allstate Corp | 131.3 | 126.5 | 130.7 | 2,525,800 | 4.0 |  | 3.13 |  |
ALL-B | Allstate Corp [All/Pb] | 24.28 | 24.03 | 24.09 | 28,000 | 0.00 |  | 0.00 |  |
ALL-G | Allstate Corp [All/Pg] | 25.11 | 24.77 | 25.06 | 27,500 | 0.30 |  | 1.21 |  |
ALL-H | Allstate Corp [All/Ph] | 22.92 | 22.30 | 22.84 | 115,400 | 0.48 |  | 2.15 |  |
ALL-I | Allstate Corp [All/Pi] | 22.14 | 21.81 | 22.10 | 5,200 | 0.36 |  | 1.63 |  |
ALL.W | Allego N V WT [Allg/W] | 0.4600 | 0.4321 | 0.4403 | 11,000 | -0.0272 |  | 5.82 |  |
ALLE | Allegion Plc | 100.04 | 97.23 | 99.61 | 590,900 | 1.71 |  | 1.75 |  |
ALLG | Allego N.V. | 5.020 | 4.530 | 4.660 | 113,500 | -0.430 |  | 8.45 |  |
ALLY | Ally Financial | 34.55 | 33.18 | 34.20 | 2,304,700 | 0.69 |  | 2.06 |  |
ALP-Q | Alabama Power Co. [Alp/Pq] | 25.00 | 24.80 | 24.97 | 11,500 | 0.31 |  | 1.26 |  |
ALSN | Allison Transmission Holdings | 38.97 | 37.76 | 38.39 | 459,700 | -0.06 |  | 0.16 |  |
ALT-A | Alta Equipment Group Inc | 26.27 | 26.27 | 26.27 | 400 | 0.02 |  | 0.08 |  |
ALTG | Alta Equipment Group Inc | 9.270 | 8.830 | 9.090 | 78,600 | 0.120 |  | 1.34 |  |
ALV | Autoliv Inc | 73.59 | 71.29 | 72.69 | 489,300 | 1.12 |  | 1.56 |  |
ALX | Alexander's Inc | 230.6 | 223.4 | 229.0 | 11,500 | 6.9 |  | 3.10 |  |
AM | Antero Midstream Corp | 9.270 | 8.838 | 9.250 | 5,097,100 | 0.200 |  | 2.21 |  |
AMAM | Ambrx Biopharma Inc ADR | 2.808 | 2.520 | 2.670 | 7,100 | 0.020 |  | 0.75 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 1.403 | 1.369 | 1.403 | 100 | 0.403 |  | 40.26 |  |
AMBC | Ambac Financial Group | 11.88 | 11.29 | 11.86 | 539,900 | 0.51 |  | 4.49 |  |
AMBP | Ardagh Metal Packaging S.A. | 6.360 | 6.100 | 6.210 | 1,826,300 | 0.110 |  | 1.80 |  |
AMC | Amc Entertainment Holdings Inc | 14.31 | 13.26 | 13.53 | 30,952,600 | -0.02 |  | 0.15 |  |
AMCR | Amcor Plc | 12.55 | 12.17 | 12.53 | 9,955,600 | 0.10 |  | 0.80 |  |
AME | Ametek Inc | 111.8 | 109.5 | 111.5 | 908,200 | 1.6 |  | 1.43 |  |
AMG | Affiliated Managers Group | 118.5 | 115.5 | 117.8 | 136,200 | 1.2 |  | 1.04 |  |
AMH | American Homes 4 Rent | 35.97 | 35.13 | 35.55 | 2,772,100 | 0.11 |  | 0.31 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 24.99 | 24.39 | 24.77 | 30,100 | 0.32 |  | 1.31 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 25.71 | 25.35 | 25.50 | 3,100 | 0.13 |  | 0.51 |  |
AMK | Assetmark Financial Holdings Inc | 19.03 | 18.44 | 18.78 | 72,200 | 0.01 |  | 0.05 |  |
AMN | Amn Healthcare Services Inc | 115.8 | 107.5 | 114.7 | 639,500 | 5.0 |  | 4.58 |  |
AMOV | America Movil A ADR | 20.35 | 20.19 | 20.35 | 300 | 0.17 |  | 0.84 |  |
AMP | Ameriprise Financial Services | 241.2 | 234.0 | 238.0 | 563,000 | 0.3 |  | 0.12 |  |
AMP.T | Altus Power Inc WT [Amps/W] | 1.340 | 1.302 | 1.340 | 2,500 | 0.040 |  | 3.08 |  |
AMP.U | Advanced Merger Partners Inc [Ampi.U] | 9.800 | 9.760 | 9.760 | 1,000 | -0.050 |  | 0.51 |  |
AMP.W | Advanced Merger Partners Inc [Ampi/W] | 0.2800 | 0.2800 | 0.2800 | 100 | 0.0000 |  | 0.00 |  |
AMPI | Advanced Merger Partners Inc Cl A | 9.790 | 9.780 | 9.780 | 2,300 | -0.010 |  | 0.10 |  |
AMPS | Altus Power Inc | 6.400 | 6.030 | 6.110 | 426,300 | -0.200 |  | 3.17 |  |
AMPY | Amplify Energy Corp | 6.640 | 6.210 | 6.460 | 668,600 | -0.080 |  | 1.22 |  |
AMR | Alpha Metallurgical Resources Inc | 129.4 | 119.2 | 124.9 | 797,100 | -4.3 |  | 3.30 |  |
AMRC | Ameresco Inc | 46.16 | 44.95 | 45.87 | 409,200 | 0.31 |  | 0.68 |  |
AMRX | Amneal Pharmaceuticals Inc | 3.380 | 3.120 | 3.360 | 544,400 | 0.180 |  | 5.66 |  |
AMT | American Tower Corp | 259.0 | 252.4 | 258.4 | 1,363,300 | 2.8 |  | 1.10 |  |
AMTD | Amtd Idea Group | 1.160 | 1.090 | 1.160 | 14,400 | 0.000 |  | 0.00 |  |
AMWL | American Well Corp Cl A | 4.470 | 4.290 | 4.420 | 1,655,400 | 0.100 |  | 2.31 |  |
AMX | America Movil S.A.B. DE C.V. ADR | 20.55 | 20.06 | 20.52 | 1,367,700 | 0.09 |  | 0.44 |  |
AN | Autonation Inc | 116.0 | 111.8 | 114.8 | 391,300 | 3.1 |  | 2.73 |  |
ANA.U | Arctos Northstar Acquisition Corp | 9.790 | 9.790 | 9.790 | 100 | -0.010 |  | 0.10 |  |
ANA.W | Arctos Northstar Acquisition Corp WT | 0.1392 | 0.1243 | 0.1287 | 3,500 | 0.0045 |  | 3.62 |  |
ANAC | Arctos Northstar Acquisition Corp Cl A | 9.820 | 9.790 | 9.790 | 5,200 | -0.030 |  | 0.31 |  |
ANET | Arista Networks Inc | 93.60 | 91.74 | 93.41 | 1,508,600 | -0.33 |  | 0.35 |  |
ANF | Abercrombie & Fitch Company | 17.23 | 16.53 | 17.18 | 1,683,500 | 0.26 |  | 1.54 |  |
ANTM | Anthem Inc | 485.8 | 466.3 | 482.6 | 1,274,500 | 12.7 |  | 2.71 |  |
ANVS | Annovis Bio Inc | 12.20 | 11.36 | 12.07 | 50,400 | 0.73 |  | 6.44 |  |
AOD | Aberdeen Total Dynamic Dividend Fund | 8.155 | 8.020 | 8.140 | 116,200 | 0.060 |  | 0.74 |  |
AOMR | Angel Oak Mortgage Inc | 13.70 | 13.17 | 13.41 | 40,000 | 0.45 |  | 3.47 |  |
AON | AON Plc | 274.4 | 268.4 | 273.9 | 629,000 | 4.2 |  | 1.57 |  |
AORT | Artivion Inc | 19.49 | 18.69 | 19.21 | 173,400 | 0.33 |  | 1.75 |  |
AOS | Smith A.O. Corp | 56.33 | 54.76 | 56.03 | 993,400 | 1.35 |  | 2.47 |  |
AP | Ampco-Pittsburgh Corp | 4.060 | 3.740 | 3.900 | 14,200 | 0.030 |  | 0.78 |  |
APAM | Artisan Partners Asset Mgmt | 36.14 | 35.21 | 35.90 | 354,500 | 0.33 |  | 0.93 |  |
APC.U | Ap Acquisition Corp [Apca.U] | 10.08 | 10.05 | 10.08 | 25,200 | 0.02 |  | 0.20 |  |
APC.W | Ap Acquisition Corp WT [Apca/W] | 0.1718 | 0.1605 | 0.1605 | 7,000 | 0.0105 |  | 7.00 |  |
APCA | Ap Acquisition Corp Cl A | 10.03 | 10.03 | 10.03 | 100 | 0.01 |  | 0.10 |  |
APD | Air Products and Chemicals | 242.8 | 237.7 | 242.8 | 1,021,300 | 2.3 |  | 0.94 |  |
APG | Api Group Corp | 15.26 | 14.72 | 15.10 | 722,900 | 0.13 |  | 0.87 |  |
APG.U | Apollo Strategic Growth Capital II | 9.865 | 9.865 | 9.865 | 400 | -0.002 |  | 0.02 |  |
APG.W | Apollo Strategic Growth Capital II WT | 0.2650 | 0.2300 | 0.2497 | 21,900 | -0.0003 |  | 0.12 |  |
APGB | Apollo Strategic Growth Capital II Cl A | 9.800 | 9.780 | 9.780 | 15,600 | -0.050 |  | 0.51 |  |
APH | Amphenol Corp | 64.61 | 62.90 | 63.75 | 1,944,600 | -0.63 |  | 0.98 |  |
APLE | Apple Hospitality REIT Inc | 14.96 | 14.56 | 14.79 | 1,971,700 | 0.12 |  | 0.82 |  |
APN | Apeiron Capital Investment Corp Cl A | 10.030 | 9.980 | 9.980 | 4,100 | 0.010 |  | 0.10 |  |
APN.U | Apeiron Capital Investment Corp Units | 9.980 | 9.980 | 9.980 | 100 | -0.120 |  | 1.19 |  |
APN.W | Apeiron Capital Investment Corp WT | 0.0800 | 0.0800 | 0.0800 | 100 | 0.0099 |  | 14.12 |  |
APO | Apollo Asset Management Inc | 49.54 | 47.81 | 49.26 | 2,213,800 | 0.78 |  | 1.61 |  |
APRN | Blue Apron Holdings Inc | 4.165 | 3.530 | 4.100 | 3,802,000 | 0.460 |  | 12.64 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 108.1 | 105.7 | 107.5 | 9,000 | 2.1 |  | 1.96 |  |
APTS | Preferred Apartment Communities | 25.00 | 24.98 | 25.00 | 1,617,200 | 0.02 |  | 0.08 |  |
APTV | Aptiv Plc | 92.50 | 88.65 | 91.45 | 1,878,200 | 2.38 |  | 2.67 |  |
AQN | Algonquin Pwr & Util | 13.84 | 13.41 | 13.78 | 2,076,300 | 0.35 |  | 2.61 |  |
AQNA | Algonquin Power & Utilities Corp | 25.20 | 24.58 | 25.07 | 8,500 | 0.04 |  | 0.16 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 24.59 | 24.32 | 24.59 | 10,200 | 0.21 |  | 0.86 |  |
AQNU | Algonquin Power & Utilities Corp | 44.87 | 43.89 | 44.87 | 19,800 | 1.11 |  | 2.54 |  |
AQUA | Evoqua Water Technologies Corp | 33.15 | 32.29 | 32.83 | 382,900 | 0.32 |  | 0.98 |  |
AR | Antero Resources Corp | 31.46 | 29.97 | 30.74 | 9,526,200 | 0.09 |  | 0.29 |  |
ARC | American Reprographics Company | 2.680 | 2.610 | 2.630 | 96,200 | 0.000 |  | 0.00 |  |
ARCH | Arch Resources Inc | 146.2 | 138.1 | 143.8 | 472,000 | 0.7 |  | 0.50 |  |
ARCO | Arcos Dorados Holdings Inc | 6.920 | 6.655 | 6.910 | 538,100 | 0.170 |  | 2.52 |  |
ARDC | Ares Dynamic Credit Allocation | 12.30 | 12.12 | 12.30 | 65,300 | 0.10 |  | 0.82 |  |
ARE | Alexandria Real Estate Equities | 148.9 | 144.2 | 148.1 | 683,400 | 3.1 |  | 2.14 |  |
ARES | Ares Management LP | 58.75 | 56.43 | 58.55 | 749,900 | 1.69 |  | 2.97 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 23.29 | 22.60 | 22.96 | 20,400 | 0.08 |  | 0.35 |  |
ARGD | Argo Grp Itl Snr NTS | 22.88 | 22.09 | 22.39 | 24,000 | 0.09 |  | 0.40 |  |
ARGO | Argo Group Intl Hlds | 37.63 | 36.00 | 37.46 | 105,000 | 0.60 |  | 1.63 |  |
ARI | Apollo Commercial Real Estate | 10.90 | 10.40 | 10.84 | 1,233,900 | 0.40 |  | 3.83 |  |
ARIS | Aris Water Solutions Inc Cl A | 17.22 | 16.16 | 16.75 | 333,300 | 0.07 |  | 0.42 |  |
ARL | American Realty Investors | 14.23 | 13.75 | 13.88 | 12,800 | -0.31 |  | 2.18 |  |
ARLO | Arlo Technologies Inc | 6.410 | 6.150 | 6.170 | 431,500 | -0.100 |  | 1.59 |  |
ARMK | Aramark Holdings Corp | 31.31 | 30.44 | 30.91 | 1,632,100 | 0.28 |  | 0.91 |  |
ARNC | Arconic Corp | 28.53 | 27.56 | 28.32 | 710,500 | 0.27 |  | 0.96 |  |
AROC | Archrock Inc | 8.440 | 7.980 | 8.390 | 1,049,300 | 0.120 |  | 1.45 |  |
ARR | Armour Residential R | 7.255 | 7.010 | 7.230 | 3,000,400 | 0.190 |  | 2.70 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 21.01 | 20.65 | 20.99 | 12,800 | 0.31 |  | 1.47 |  |
ARW | Arrow Electronics | 113.5 | 109.4 | 111.8 | 459,400 | -0.3 |  | 0.29 |  |
ASA | ASA Gold and Precious Metals | 15.21 | 14.58 | 14.93 | 23,900 | 0.26 |  | 1.77 |  |
ASA.U | Atlantic Avenue Acquisition Corp | 9.930 | 9.930 | 9.930 | 700 | 0.000 |  | 0.00 |  |
ASA.W | Atlantic Avenue Acquisition Corp | 0.0799 | 0.0501 | 0.0651 | 171,900 | -0.0148 |  | 18.52 |  |
ASAI | Sendas Distribuidora S.A. ADR | 13.74 | 13.26 | 13.68 | 165,700 | 0.09 |  | 0.66 |  |
ASAN | Asana Inc Cl A | 18.58 | 17.26 | 17.88 | 2,194,700 | 0.30 |  | 1.71 |  |
ASAQ | Atlantic Street Acquisition Corp Cl A | 9.910 | 9.900 | 9.910 | 31,800 | -0.005 |  | 0.05 |  |
ASB | Associated Banc-Corp | 18.53 | 17.98 | 18.50 | 1,191,700 | 0.24 |  | 1.31 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 24.76 | 24.23 | 24.52 | 5,300 | -0.03 |  | 0.12 |  |
ASB-F | Associated Banc-Corp | 23.08 | 22.57 | 22.67 | 9,000 | -0.11 |  | 0.46 |  |
ASC | Ardmore Shipping Corp | 7.030 | 6.570 | 6.970 | 642,300 | 0.000 |  | 0.00 |  |
ASG | Liberty All-Star Growth Fund | 5.930 | 5.800 | 5.930 | 136,900 | 0.100 |  | 1.72 |  |
ASGI | Aberdeen Standard Global Infrastructure | 18.25 | 17.88 | 18.02 | 20,800 | -0.01 |  | 0.06 |  |
ASGN | On Assignment | 91.39 | 88.46 | 89.49 | 278,600 | -0.76 |  | 0.84 |  |
ASH | Ashland Global Holdings Inc | 104.4 | 101.6 | 103.7 | 511,400 | 0.6 |  | 0.60 |  |
ASIX | Advansix Inc | 34.01 | 32.15 | 33.06 | 160,100 | -0.38 |  | 1.14 |  |
ASPN | Aspen Aerogels Inc | 10.60 | 9.65 | 10.15 | 2,349,400 | 0.27 |  | 2.73 |  |
ASR | Grupo Aeroportuario Del Sureste ADR | 197.8 | 191.6 | 197.8 | 78,600 | 1.4 |  | 0.73 |  |
ASX | Ase Industrial Holding Co. Ltd ADR | 5.120 | 4.980 | 5.010 | 7,141,300 | -0.160 |  | 3.09 |  |
ASZ | Austerlitz Acquisition Corp II Cl A | 9.770 | 9.745 | 9.760 | 2,210,500 | 0.010 |  | 0.10 |  |
ASZ.U | Austerlitz Acquisition Corp II Units | 9.790 | 9.760 | 9.770 | 131,000 | -0.030 |  | 0.31 |  |
ASZ.W | Austerlitz Acquisition Corp II WT | 0.2500 | 0.1278 | 0.1400 | 275,200 | 0.0175 |  | 14.29 |  |
ATA | Americas Technology Acquisition Corp | 10.30 | 10.30 | 10.30 | 3,200 | -0.01 |  | 0.10 |  |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 9.880 | 9.880 | 9.880 | 200 | 0.030 |  | 0.30 |  |
ATA.U | Americas Technology Acquisition Corp | 10.80 | 10.36 | 10.36 | 32,000 | 0.00 |  | 0.00 |  |
ATA.V | Altimar Acquisition Corp III WT [Ataq/W] | 0.3900 | 0.3500 | 0.3900 | 38,600 | 0.0100 |  | 2.63 |  |
ATA.W | Americas Technology Acquisition Corp WT | 0.0603 | 0.0535 | 0.0600 | 70,400 | 0.0100 |  | 20.00 |  |
ATAQ | Altimar Acquisition Corp III Cl A | 9.810 | 9.810 | 9.810 | 654,400 | 0.000 |  | 0.00 |  |
ATC | Atotech Ltd | 19.38 | 18.85 | 19.24 | 309,700 | -0.11 |  | 0.57 |  |
ATC-D | Atlas Corp [Atlo/Pd] | 24.85 | 24.56 | 24.65 | 5,400 | 0.10 |  | 0.41 |  |
ATC-H | Atlas Corp [Atlo/Ph] | 24.84 | 24.70 | 24.72 | 4,000 | -0.04 |  | 0.17 |  |
ATC-I | Atlas Corp [Atlo/Pi] | 25.46 | 25.25 | 25.35 | 5,000 | 0.10 |  | 0.40 |  |
ATCO | Atlas Corp | 10.76 | 10.42 | 10.75 | 550,200 | 0.04 |  | 0.37 |  |
ATE.U | Athena Technology Acquisition II | 9.860 | 9.860 | 9.860 | 100 | 0.010 |  | 0.10 |  |
ATE.W | Athena Technology Acquisition II WT | 0.1349 | 0.1349 | 0.1349 | 200 | -0.0251 |  | 15.69 |  |
ATEK | Athena Technology Acquisition Corp II Cl | 9.850 | 9.800 | 9.800 | 800 | -0.010 |  | 0.10 |  |
ATEN | A10 Networks Inc | 14.35 | 13.21 | 13.48 | 701,200 | -0.90 |  | 6.26 |  |
ATGE | Adtalem Global Education Inc | 36.66 | 35.47 | 36.52 | 407,800 | 0.55 |  | 1.53 |  |
ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.15 | 24.72 | 25.03 | 29,800 | 0.44 |  | 1.79 |  |
ATH-B | Antah Hlds Ltd | 22.10 | 21.79 | 22.10 | 15,800 | 0.30 |  | 1.38 |  |
ATH-C | Athene Hldg Ltd | 25.78 | 25.51 | 25.63 | 26,200 | 0.23 |  | 0.91 |  |
ATH-D | Athene Holding Ltd | 18.84 | 18.20 | 18.83 | 46,200 | 0.51 |  | 2.78 |  |
ATHM | Autohome Inc ADR | 39.77 | 37.71 | 39.35 | 487,500 | 0.02 |  | 0.05 |  |
ATI | Allegheny Technologies Inc | 22.73 | 21.75 | 22.33 | 953,100 | -0.38 |  | 1.67 |  |
ATI.W | Ati Physical Therapy Inc WT | 0.1600 | 0.1451 | 0.1600 | 1,300 | 0.0149 |  | 10.27 |  |
ATIP | Ati Physical Therapy Inc | 1.560 | 1.371 | 1.560 | 363,200 | 0.150 |  | 10.64 |  |
ATKR | Atkore Inc | 86.15 | 82.33 | 85.94 | 663,500 | 2.93 |  | 3.53 |  |
ATO | Atmos Energy Corp | 115.4 | 112.0 | 115.2 | 799,900 | 3.1 |  | 2.72 |  |
ATR | Aptargroup | 104.7 | 102.2 | 104.5 | 262,300 | 1.3 |  | 1.24 |  |
ATTO | Atento S.A. | 9.695 | 9.300 | 9.490 | 19,900 | -0.500 |  | 5.00 |  |
ATUS | Altice USA Inc Cl A | 9.670 | 9.200 | 9.450 | 1,895,000 | 0.200 |  | 2.16 |  |
AU | Anglogold Ashanti Ltd ADR | 15.23 | 14.42 | 15.19 | 2,232,300 | 0.40 |  | 2.70 |  |
AUD | Audacy Inc | 0.9839 | 0.9300 | 0.9712 | 406,100 | 0.0290 |  | 3.08 |  |
AUS | Austerlitz Acquisition Corp I Cl A | 9.810 | 9.750 | 9.810 | 2,269,800 | 0.060 |  | 0.62 |  |
AUS.U | Austerlitz Acquisition Corp I Units | 9.830 | 9.800 | 9.830 | 5,100 | 0.040 |  | 0.41 |  |
AUS.W | Austerlitz Acquisition Corp I WT | 0.2600 | 0.2100 | 0.2100 | 76,200 | -0.0648 |  | 23.58 |  |
AUY | Yamana Gold | 4.840 | 4.490 | 4.760 | 14,244,200 | 0.110 |  | 2.37 |  |
AVA | Avista Corp | 45.00 | 43.44 | 44.80 | 483,200 | 1.29 |  | 2.96 |  |
AVA.U | Avanti Acquisition Corp [Avan.U] | 9.990 | 9.990 | 9.990 | 300 | -0.010 |  | 0.10 |  |
AVA.W | Avanti Acquisition Corp [Avan/W] | 0.0665 | 0.0490 | 0.0575 | 233,600 | -0.0125 |  | 17.86 |  |
AVAL | Grupo Aval Acciones Y Valores S ADR | 3.570 | 3.470 | 3.530 | 91,600 | -0.020 |  | 0.56 |  |
AVAN | Avanti Acquisition Corp Cl A | 9.915 | 9.910 | 9.910 | 71,200 | 0.000 |  | 0.00 |  |
AVB | Avalonbay Communities | 196.7 | 192.8 | 196.3 | 996,500 | 2.0 |  | 1.03 |  |
AVD | American Vanguard Corp | 22.61 | 21.32 | 22.54 | 398,300 | 0.19 |  | 0.85 |  |
AVK | Advent Claymore Convertible Securities | 12.21 | 12.01 | 12.21 | 86,100 | 0.16 |  | 1.33 |  |
AVLR | Avalara Inc | 74.09 | 69.86 | 71.44 | 682,200 | 0.84 |  | 1.19 |  |
AVNS | Avanos Medical Inc | 27.95 | 26.97 | 27.74 | 194,000 | 0.40 |  | 1.46 |  |
AVNT | Avient Corp | 40.56 | 38.74 | 39.22 | 485,000 | -0.86 |  | 2.15 |  |
AVTR | Avantor Inc | 31.62 | 30.88 | 31.61 | 4,274,600 | 0.51 |  | 1.64 |  |
AVY | Avery Dennison Corp | 165.2 | 160.4 | 164.4 | 499,500 | 2.6 |  | 1.59 |  |
AVYA | Avaya Holdings Corp | 2.280 | 2.010 | 2.100 | 4,879,800 | -0.140 |  | 6.25 |  |
AWF | Alliancebernstein Global High Income | 9.860 | 9.730 | 9.810 | 134,300 | 0.040 |  | 0.41 |  |
AWI | Armstrong World Industries Inc | 76.29 | 74.33 | 75.86 | 427,100 | 0.90 |  | 1.20 |  |
AWK | American Water Works | 155.2 | 149.1 | 153.4 | 1,477,500 | 4.7 |  | 3.13 |  |
AWP | Aberdeen Global Premier Properties Fund | 4.990 | 4.899 | 4.960 | 248,300 | 0.050 |  | 1.02 |  |
AWR | American States Water Company | 83.94 | 81.52 | 83.69 | 240,400 | 2.18 |  | 2.67 |  |
AX | Axos Financial Inc | 36.78 | 35.56 | 36.10 | 522,400 | 0.25 |  | 0.70 |  |
AXA.P | Axios Sustainable Growth Acquisition | 0.0900 | 0.0889 | 0.0889 | 30,300 | -0.0011 |  | 1.22 |  |
AXA.W | Axios Sustainable Growth Acquisition WT | 0.0800 | 0.0706 | 0.0706 | 10,400 | -0.0094 |  | 11.75 |  |
AXAC | Axios Sustainable Growth Acquisition | 9.980 | 9.980 | 9.980 | 100 | -0.020 |  | 0.20 |  |
AXH | Industrial Human Capital Inc | 10.03 | 10.03 | 10.03 | 4,900 | 0.00 |  | 0.00 |  |
AXH.U | Industrial Human Capital Inc Units | 10.10 | 10.06 | 10.06 | 379,900 | -0.05 |  | 0.49 |  |
AXH.W | Industrial Human Capital Inc WT | 0.0780 | 0.0302 | 0.0401 | 3,900 | -0.0311 |  | 43.68 |  |
AXL | American Axle & Manufacturing | 7.740 | 7.340 | 7.450 | 1,596,000 | -0.080 |  | 1.06 |  |
AXP | American Express Company | 140.9 | 137.5 | 140.4 | 2,625,200 | 1.8 |  | 1.28 |  |
AXR | Amrep Corp | 11.61 | 11.26 | 11.26 | 800 | 0.04 |  | 0.36 |  |
AXS | Axis Capital Holdings | 57.72 | 56.35 | 57.72 | 356,400 | 0.63 |  | 1.10 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 22.25 | 21.93 | 22.11 | 26,300 | 0.23 |  | 1.05 |  |
AXTA | Axalta Coating Systems Ltd | 22.53 | 21.63 | 22.41 | 3,991,500 | 0.30 |  | 1.36 |  |
AYI | Acuity Brands Inc | 158.4 | 153.3 | 157.8 | 343,500 | 3.8 |  | 2.47 |  |
AYX | Alteryx Inc | 49.73 | 47.79 | 49.57 | 475,500 | 1.15 |  | 2.38 |  |
AZEK | The Azek Company Cl A | 17.48 | 16.74 | 17.39 | 1,424,500 | 0.65 |  | 3.88 |  |
AZO | Autozone | 2,165 | 2,114 | 2,160 | 110,800 | 11 |  | 0.50 |  |
AZRE | Azure Power Global Ltd | 11.95 | 11.42 | 11.71 | 183,200 | 0.31 |  | 2.72 |  |
AZUL | Azul S.A. ADR | 7.150 | 6.790 | 6.980 | 4,879,300 | -0.120 |  | 1.69 |  |
AZZ | Azz Inc | 41.31 | 40.26 | 41.08 | 135,100 | 0.26 |  | 0.64 |  |