Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 138.7 | 134.9 | 138.3 | 2,579,800 | 3.9 |  | 2.86 |  |
AA | Alcoa Corp | 42.75 | 41.60 | 42.56 | 3,079,300 | 0.80 |  | 1.92 |  |
AAC | Ares Acquisition Corp Cl A | 10.34 | 10.31 | 10.32 | 17,900 | 0.00 |  | 0.00 |  |
AAC.U | Ares Acquisition Corp Units | 10.58 | 10.49 | 10.49 | 2,200 | -0.02 |  | 0.19 |  |
AAC.W | Ares Acquisition Corp WT | 0.8900 | 0.8800 | 0.8800 | 200 | 0.0000 |  | 0.00 |  |
AAI-B | Arlington Asset Investment Corp | 18.69 | 18.53 | 18.56 | 600 | -0.09 |  | 0.49 |  |
AAI-C | Arlington Asset Investment Corp | 20.86 | 20.18 | 20.86 | 3,700 | 0.81 |  | 4.04 |  |
AAIC | Arlington Asset Investment Corp | 2.870 | 2.730 | 2.860 | 298,000 | 0.120 |  | 4.38 |  |
AAIN | Arlington Asset Investment Corp 6.000% | 23.04 | 22.94 | 23.04 | 500 | 0.18 |  | 0.78 |  |
AAM-A | Apollo Asset Management Inc [Aam/Pa] | 22.43 | 21.10 | 21.10 | 280,800 | -0.49 |  | 2.27 |  |
AAM-B | Apollo Asset Management Inc [Aam/Pb] | 23.94 | 21.97 | 22.40 | 119,600 | -0.12 |  | 0.53 |  |
AAN | Aarons Holdings Company | 9.705 | 9.195 | 9.660 | 496,800 | 0.540 |  | 5.92 |  |
AAP | Advance Auto Parts Inc | 121.7 | 119.7 | 121.6 | 1,029,200 | 3.0 |  | 2.53 |  |
AAT | American Assets Trust | 18.59 | 18.10 | 18.59 | 563,600 | 0.51 |  | 2.82 |  |
AB | Alliancebernstein Holding LP | 36.60 | 35.95 | 36.56 | 139,700 | 0.61 |  | 1.70 |  |
ABB | Abb Ltd ADR | 34.36 | 34.13 | 34.30 | 1,420,300 | 0.65 |  | 1.93 |  |
ABBV | Abbvie Inc | 159.6 | 157.7 | 159.4 | 4,957,300 | 1.5 |  | 0.92 |  |
ABC | Amerisourcebergen Corp | 161.0 | 158.9 | 160.1 | 1,310,300 | 0.8 |  | 0.48 |  |
ABEV | Ambev S.A. ADR | 2.865 | 2.770 | 2.820 | 27,607,700 | -0.050 |  | 1.74 |  |
ABG | Asbury Automotive Group Inc | 210.8 | 208.4 | 210.0 | 182,800 | 3.5 |  | 1.71 |  |
ABM | ABM Industries Inc | 45.05 | 44.62 | 44.94 | 335,600 | 0.43 |  | 0.97 |  |
ABR | Arbor Realty Trust | 11.49 | 11.06 | 11.49 | 3,408,200 | 0.42 |  | 3.79 |  |
ABR-D | Arbor Realty Trust Inc | 17.45 | 16.61 | 17.45 | 20,100 | 0.22 |  | 1.28 |  |
ABR-E | Arbor Realty Trust Inc | 17.26 | 16.50 | 17.00 | 24,400 | 0.50 |  | 3.03 |  |
ABR-F | Arbor Realty Trust Inc | 17.76 | 17.00 | 17.00 | 172,900 | -0.16 |  | 0.93 |  |
ABT | Abbott Laboratories | 101.4 | 99.7 | 101.3 | 6,442,400 | 2.2 |  | 2.20 |  |
AC | Associated Capital Group Inc | 37.77 | 36.85 | 36.95 | 8,600 | 0.19 |  | 0.52 |  |
ACA | Arcosa Inc | 63.19 | 61.85 | 63.11 | 256,700 | 1.51 |  | 2.45 |  |
ACCO | Acco Brands Corp | 5.320 | 5.240 | 5.320 | 726,700 | 0.090 |  | 1.72 |  |
ACEL | Accel Entertainment Inc | 9.110 | 8.950 | 9.110 | 435,100 | 0.170 |  | 1.90 |  |
ACH.W | Archer Aviation Inc WT [Achr.W] | 0.4599 | 0.4100 | 0.4277 | 12,600 | 0.0252 |  | 6.26 |  |
ACHR | Archer Aviation Inc | 2.900 | 2.740 | 2.860 | 1,520,300 | 0.110 |  | 4.00 |  |
ACI | Albertsons Companies Inc Cl A | 20.81 | 20.56 | 20.78 | 2,834,600 | 0.28 |  | 1.37 |  |
ACM | Aecom Technology Corp | 84.50 | 83.59 | 84.32 | 889,300 | 0.78 |  | 0.93 |  |
ACN | Accenture Plc | 286.0 | 282.6 | 285.8 | 3,009,300 | 3.2 |  | 1.11 |  |
ACP | Abrnd Income Credit Strategies Fund | 6.710 | 6.580 | 6.670 | 272,700 | 0.130 |  | 1.99 |  |
ACP-A | Aberdeen Income Credit Strategies Fund | 21.95 | 21.58 | 21.58 | 1,900 | -0.08 |  | 0.37 |  |
ACR | Acres Commercial Realty Corp | 9.910 | 9.400 | 9.720 | 11,500 | 0.300 |  | 3.18 |  |
ACR-C | Acres Commercial Realty Corp Pfd | 21.00 | 20.03 | 21.00 | 15,600 | 0.32 |  | 1.55 |  |
ACR-D | Acres Commercial Realty Corp | 19.58 | 18.86 | 19.45 | 12,400 | 0.14 |  | 0.73 |  |
ACR.U | Acropolis Infrastructure Acquisition | 10.18 | 10.18 | 10.18 | 200 | -0.03 |  | 0.29 |  |
ACR.W | Acropolis Infrastructure Acquisition WT | 0.1900 | 0.1704 | 0.1710 | 300,600 | -0.0041 |  | 2.34 |  |
ACRE | Ares Commercial Real Estate Cor | 9.100 | 8.875 | 9.090 | 775,300 | 0.160 |  | 1.79 |  |
ACRO | Acropolis Infrastructure Acquisition | 10.13 | 10.13 | 10.13 | 5,600 | 0.00 |  | 0.00 |  |
ACV | Virtus Diversified Income & Convertible | 19.31 | 18.97 | 19.31 | 64,800 | 0.23 |  | 1.18 |  |
ADC | Agree Realty Corp | 68.66 | 67.71 | 68.61 | 1,558,300 | 1.10 |  | 1.63 |  |
ADC-A | Agree Realty Corp | 17.73 | 17.32 | 17.60 | 19,000 | 0.41 |  | 2.37 |  |
ADCT | Adc Therapeutics Sa | 1.990 | 1.940 | 1.950 | 359,800 | -0.020 |  | 1.02 |  |
ADM | Archer Daniels Midland | 80.45 | 79.15 | 79.66 | 3,416,500 | 0.19 |  | 0.24 |  |
ADNT | Adient Plc | 41.12 | 40.60 | 40.96 | 834,800 | 0.61 |  | 1.51 |  |
ADT | ADT Inc | 7.240 | 7.150 | 7.230 | 2,797,900 | 0.070 |  | 0.98 |  |
ADX | Adams Diversified Equity Fund | 15.58 | 15.32 | 15.55 | 151,100 | 0.24 |  | 1.57 |  |
AEE | Ameren Corp | 86.98 | 85.77 | 86.39 | 1,251,600 | -0.06 |  | 0.07 |  |
AEFC | Aegon Funding Company Llc 5.10% | 21.59 | 21.22 | 21.59 | 131,300 | 0.40 |  | 1.89 |  |
AEG | Aegon N.V. ADR | 4.300 | 4.260 | 4.300 | 1,050,400 | 0.000 |  | 0.00 |  |
AEL | American Equity Investment Life | 36.72 | 36.15 | 36.49 | 598,100 | 0.40 |  | 1.11 |  |
AEL-A | American Equity Investment Life Holding | 23.47 | 22.12 | 23.47 | 81,400 | 1.10 |  | 4.91 |  |
AEL-B | American Equity Investment Life Holding | 25.02 | 24.02 | 24.93 | 75,300 | 0.91 |  | 3.79 |  |
AEM | Agnico-Eagle Mines Ltd | 51.70 | 50.70 | 50.97 | 3,694,400 | -0.42 |  | 0.82 |  |
AENZ | Aenza S.A.A. ADR | 2.540 | 2.340 | 2.540 | 2,300 | 0.070 |  | 2.83 |  |
AEO | American Eagle Outfitters | 13.44 | 13.18 | 13.44 | 3,315,100 | 0.27 |  | 2.05 |  |
AER | Aercap Holdings N.V. | 57.23 | 56.12 | 56.23 | 1,597,400 | 0.86 |  | 1.55 |  |
AES | The Aes Corp | 24.14 | 23.71 | 24.08 | 4,310,900 | 0.51 |  | 2.16 |  |
AESC | Aes Corp | 89.96 | 88.13 | 89.51 | 263,200 | 0.66 |  | 0.74 |  |
AESI | Atlas Energy Solutions Inc Cl A | 17.20 | 16.80 | 17.03 | 365,700 | 0.07 |  | 0.41 |  |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.1206 | 0.1001 | 0.1189 | 36,700 | 0.0093 |  | 8.49 |  |
AEVA | Aeva Technologies Inc | 1.200 | 1.110 | 1.190 | 905,900 | 0.070 |  | 6.25 |  |
AFB | Alliance National Municipal | 10.98 | 10.88 | 10.95 | 153,500 | 0.10 |  | 0.92 |  |
AFG | American Financial Group | 121.8 | 120.1 | 121.5 | 396,000 | 1.8 |  | 1.49 |  |
AFGB | American Financial Group Inc 5.875% | 22.02 | 21.37 | 21.53 | 144,700 | -0.22 |  | 1.01 |  |
AFGC | American Financial Group Inc 5.125% | 19.88 | 19.14 | 19.34 | 201,900 | 0.03 |  | 0.16 |  |
AFGD | American Financial Group Inc 5.625% | 22.82 | 21.77 | 22.02 | 6,300 | -0.67 |  | 2.95 |  |
AFGE | American Financial Group Inc 4.500% | 18.64 | 18.26 | 18.51 | 3,500 | 0.12 |  | 0.65 |  |
AFL | Aflac Inc | 64.67 | 64.00 | 64.52 | 2,709,700 | 0.23 |  | 0.36 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 12.67 | 12.59 | 12.63 | 50,900 | 0.09 |  | 0.72 |  |
AFT.U | Afternext Healthtech Acquisition | 10.43 | 10.43 | 10.43 | 200 | 0.19 |  | 1.82 |  |
AFT.W | Afternext Healthtech Acquisition WT | 0.1865 | 0.1509 | 0.1666 | 300 | 0.0025 |  | 1.52 |  |
AFTR | Afternext Healthtech Acquisition Corp Cl | 10.22 | 10.22 | 10.22 | 23,100 | 0.01 |  | 0.05 |  |
AG | First Majestic Silver | 7.430 | 7.150 | 7.210 | 8,625,700 | 0.000 |  | 0.00 |  |
AGA.U | African Gold Acquisition Corp [Agac.U] | 10.27 | 10.27 | 10.27 | 100 | 0.02 |  | 0.20 |  |
AGAC | African Gold Acquisition Corp Cl A | 10.27 | 10.26 | 10.26 | 2,400 | 0.00 |  | 0.00 |  |
AGCO | Agco Corp | 136.7 | 134.2 | 135.2 | 699,200 | 2.1 |  | 1.58 |  |
AGD | Abrdn Global Dynamic Dividend Fund | 9.340 | 9.270 | 9.330 | 91,700 | 0.080 |  | 0.86 |  |
AGI | Alamos Gold Inc | 12.35 | 12.07 | 12.23 | 2,594,900 | -0.05 |  | 0.41 |  |
AGL | Agilon Health Inc | 24.02 | 22.63 | 23.75 | 6,536,200 | 0.38 |  | 1.63 |  |
AGM | Federal Agricultural Mortgage Corp | 133.9 | 129.9 | 133.2 | 99,500 | 2.7 |  | 2.09 |  |
AGM-C | Federal Agricultural Mortgage Corp | 26.12 | 25.74 | 25.74 | 500 | -0.52 |  | 1.98 |  |
AGM-D | Federal Agricultural Mortgage Corp | 24.72 | 23.31 | 24.72 | 13,200 | 0.83 |  | 3.47 |  |
AGM-E | Federal Agricultural Mortgage Corp | 24.00 | 22.54 | 23.74 | 2,600 | -0.10 |  | 0.42 |  |
AGM-F | Federal Agricultural Mortgage Corp | 21.81 | 20.66 | 21.81 | 36,100 | 0.46 |  | 2.15 |  |
AGM-G | Federal Agricultural Mortgage Corp | 21.32 | 19.76 | 20.67 | 50,500 | 0.42 |  | 2.07 |  |
AGM.A | Federal Agricultural Mortgage Corp | 107.4 | 107.4 | 107.4 | 300 | 0.2 |  | 0.22 |  |
AGO | Assured Guaranty Ltd | 50.43 | 49.30 | 50.27 | 365,400 | 0.99 |  | 2.01 |  |
AGR | Avangrid Inc | 40.06 | 39.42 | 39.88 | 885,500 | 0.15 |  | 0.38 |  |
AGRO | Adecoagro S.A. | 8.280 | 8.020 | 8.090 | 305,600 | -0.100 |  | 1.22 |  |
AGS | Playags Inc | 7.280 | 6.920 | 7.150 | 1,042,900 | 0.210 |  | 3.03 |  |
AGTI | Agiliti Inc | 16.07 | 15.83 | 15.98 | 221,400 | 0.08 |  | 0.50 |  |
AGX | Argan Inc | 40.58 | 39.81 | 40.47 | 76,200 | 0.58 |  | 1.45 |  |
AHH | Armada Hoffler Properties Inc | 11.82 | 11.61 | 11.81 | 419,000 | 0.26 |  | 2.25 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 20.89 | 20.32 | 20.89 | 11,600 | 0.13 |  | 0.63 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 23.21 | 22.57 | 23.00 | 42,300 | 0.19 |  | 0.83 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.00 | 18.32 | 18.32 | 209,100 | -0.37 |  | 1.98 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.33 | 18.86 | 19.07 | 14,200 | -0.02 |  | 0.08 |  |
AHT | Ashford Hospitality Trust Inc | 3.210 | 3.010 | 3.210 | 571,700 | 0.200 |  | 6.64 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.01 | 19.01 | 19.01 | 200 | 0.01 |  | 0.03 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 16.80 | 16.80 | 16.80 | 300 | 0.60 |  | 3.70 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.49 | 16.88 | 17.22 | 3,000 | 0.84 |  | 5.15 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 16.62 | 15.97 | 15.97 | 600 | -0.44 |  | 2.68 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 17.05 | 16.15 | 16.99 | 6,400 | 0.49 |  | 2.97 |  |
AI | C3.Ai Inc Cl A | 33.57 | 27.21 | 33.57 | 62,877,700 | 5.94 |  | 21.50 |  |
AIC | Arlington Asset Investment Cor | 24.05 | 23.51 | 23.70 | 2,200 | 0.30 |  | 1.28 |  |
AIF | Apollo Tactical Income Fund Inc | 12.20 | 12.11 | 12.12 | 53,800 | 0.03 |  | 0.25 |  |
AIG | American International Group | 50.49 | 49.96 | 50.36 | 5,071,500 | 0.54 |  | 1.08 |  |
AIG-A | American International Group Inc | 24.54 | 23.36 | 23.36 | 412,700 | -1.06 |  | 4.34 |  |
AIN | Albany International Corp | 89.93 | 88.66 | 89.36 | 433,300 | 0.66 |  | 0.74 |  |
AIO | Virtus Artificial Intelligence & Tech | 17.40 | 16.87 | 17.40 | 85,900 | 0.44 |  | 2.59 |  |
AIR | AAR Corp | 55.26 | 54.23 | 54.55 | 270,500 | 0.07 |  | 0.13 |  |
AIRC | Apartment Income REIT Corp | 35.86 | 34.88 | 35.81 | 1,245,900 | 1.09 |  | 3.14 |  |
AIT | Applied Industrial Technologies | 142.6 | 139.1 | 142.1 | 282,300 | 3.9 |  | 2.82 |  |
AIU | Meta Data Ltd ADR | 1.060 | 1.020 | 1.047 | 1,100 | -0.003 |  | 0.25 |  |
AIV | Apartment Investment and Management | 7.720 | 7.400 | 7.690 | 1,447,700 | 0.340 |  | 4.63 |  |
AIZ | Assurant Inc | 120.6 | 118.8 | 120.1 | 476,200 | 1.4 |  | 1.20 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 20.45 | 19.38 | 19.52 | 106,000 | -0.33 |  | 1.66 |  |
AJG | Arthur J. Gallagher & Company | 191.4 | 189.5 | 191.3 | 935,600 | 1.6 |  | 0.86 |  |
AJRD | Aerojet Rocketdyne Holdings | 56.26 | 56.14 | 56.17 | 1,008,000 | 0.02 |  | 0.04 |  |
AJX | Great Ajax Corp | 6.610 | 6.420 | 6.580 | 74,800 | 0.190 |  | 2.97 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.22 | 23.69 | 24.19 | 12,700 | 0.29 |  | 1.21 |  |
AKA | A.K.A. Brands Holding Corp | 0.5800 | 0.5401 | 0.5447 | 110,200 | -0.0136 |  | 2.44 |  |
AKO.A | Embotell Andina Sa Cl A ADR | 12.40 | 12.13 | 12.13 | 4,400 | -0.37 |  | 2.96 |  |
AKO.B | Embotell Andna Sa Cl B ADR | 15.72 | 15.31 | 15.55 | 69,000 | 0.13 |  | 0.84 |  |
AKR | Acadia Realty Trust | 13.95 | 13.62 | 13.95 | 817,600 | 0.43 |  | 3.18 |  |
AL | Air Lease Corp Cl A | 39.37 | 38.88 | 39.37 | 431,200 | 0.75 |  | 1.94 |  |
AL-A | Air Lease Corp [Al/Pa] | 21.24 | 20.53 | 20.66 | 903,000 | -0.34 |  | 1.62 |  |
ALB | Albemarle Corp | 224.6 | 219.2 | 221.0 | 1,835,300 | -1.4 |  | 0.63 |  |
ALC | Alcon Inc | 71.30 | 70.25 | 70.54 | 2,263,800 | -0.26 |  | 0.37 |  |
ALCC | Altc Acquisition Corp Cl A | 10.25 | 10.14 | 10.15 | 248,600 | 0.01 |  | 0.05 |  |
ALE | Allete Inc | 64.63 | 63.81 | 64.37 | 236,700 | 0.32 |  | 0.50 |  |
ALEX | Alexander and Baldwin Inc | 18.94 | 18.55 | 18.91 | 409,000 | 0.47 |  | 2.55 |  |
ALG | Alamo Group | 185.3 | 181.1 | 184.2 | 94,000 | 3.4 |  | 1.86 |  |
ALIT | Alight Inc Cl A | 9.240 | 8.970 | 9.210 | 3,919,700 | 0.290 |  | 3.25 |  |
ALK | Alaska Air Group | 41.97 | 41.39 | 41.96 | 1,288,800 | 0.98 |  | 2.39 |  |
ALL | Allstate Corp | 111.3 | 109.9 | 110.8 | 1,901,100 | 1.7 |  | 1.58 |  |
ALL-B | Allstate Corp [All/Pb] | 25.71 | 25.26 | 25.52 | 814,800 | 0.18 |  | 0.71 |  |
ALL-G | Allstate Corp [All/Pg] | 24.99 | 24.94 | 24.94 | 324,000 | -0.05 |  | 0.20 |  |
ALL-H | Allstate Corp [All/Ph] | 22.52 | 22.05 | 22.47 | 595,400 | 0.22 |  | 0.99 |  |
ALL-I | Allstate Corp [All/Pi] | 22.14 | 21.76 | 22.14 | 21,300 | 0.22 |  | 1.00 |  |
ALL.W | Allego N V WT [Allg/W] | 0.2475 | 0.2475 | 0.2475 | 100 | 0.0413 |  | 20.03 |  |
ALLE | Allegion Plc | 106.9 | 105.3 | 106.7 | 726,400 | 1.7 |  | 1.61 |  |
ALLG | Allego N.V. | 2.480 | 2.330 | 2.410 | 88,500 | -0.010 |  | 0.41 |  |
ALLY | Ally Financial | 25.54 | 25.03 | 25.49 | 3,093,300 | 0.35 |  | 1.39 |  |
ALSN | Allison Transmission Holdings | 45.35 | 44.77 | 45.24 | 541,900 | 0.67 |  | 1.50 |  |
ALT-A | Alta Equipment Group Inc | 26.30 | 26.00 | 26.14 | 1,300 | -0.46 |  | 1.73 |  |
ALTG | Alta Equipment Group Inc | 15.98 | 15.51 | 15.85 | 266,300 | 0.24 |  | 1.54 |  |
ALV | Autoliv Inc | 93.38 | 92.56 | 93.36 | 873,400 | 0.92 |  | 1.00 |  |
ALX | Alexander's Inc | 194.9 | 191.8 | 193.8 | 13,800 | 3.6 |  | 1.87 |  |
AM | Antero Midstream Corp | 10.52 | 10.35 | 10.49 | 2,018,500 | 0.19 |  | 1.84 |  |
AMAM | Ambrx Biopharma Inc ADR | 10.53 | 9.59 | 10.13 | 1,346,100 | -0.43 |  | 4.07 |  |
AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.2969 | 0.2551 | 0.2599 | 11,300 | 0.0000 |  | 0.00 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 0.1280 | 0.0575 | 0.1280 | 34,300 | 0.0780 |  | 156.00 |  |
AMBC | Ambac Financial Group | 15.61 | 15.02 | 15.48 | 965,100 | 0.47 |  | 3.13 |  |
AMBP | Ardagh Metal Packaging S.A. | 4.090 | 3.980 | 4.080 | 772,600 | 0.070 |  | 1.75 |  |
AMC | AMC Entertainment Holdings | 5.055 | 4.870 | 5.010 | 19,003,200 | 0.040 |  | 0.80 |  |
AMCR | Amcor Plc | 11.39 | 11.18 | 11.38 | 6,976,800 | 0.24 |  | 2.15 |  |
AME | Ametek Inc | 145.5 | 143.1 | 145.3 | 1,159,700 | 2.5 |  | 1.75 |  |
AMG | Affiliated Managers Group | 142.6 | 139.3 | 142.4 | 314,000 | 3.4 |  | 2.46 |  |
AMH | American Homes 4 Rent | 31.47 | 30.93 | 31.45 | 1,910,800 | 0.57 |  | 1.85 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 23.60 | 22.76 | 23.51 | 24,900 | 0.53 |  | 2.31 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 24.50 | 23.80 | 24.29 | 19,900 | 0.35 |  | 1.47 |  |
AMK | Assetmark Financial Holdings Inc | 31.63 | 30.39 | 31.45 | 152,800 | 0.70 |  | 2.28 |  |
AMN | Amn Healthcare Services Inc | 83.32 | 81.65 | 82.96 | 527,100 | 1.19 |  | 1.46 |  |
AMOV | America Movil A ADR | 20.75 | 20.65 | 20.75 | 1,000 | -0.23 |  | 1.10 |  |
AMP | Ameriprise Financial Services | 306.7 | 302.1 | 306.5 | 511,700 | 5.9 |  | 1.95 |  |
AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5500 | 0.4300 | 0.5000 | 172,400 | -0.0299 |  | 5.64 |  |
AMPS | Altus Power Inc | 5.705 | 5.350 | 5.480 | 2,305,600 | -0.180 |  | 3.18 |  |
AMPX | Amprius Technologies Inc | 9.060 | 8.060 | 8.710 | 396,500 | 0.110 |  | 1.28 |  |
AMPY | Amplify Energy Corp | 6.870 | 6.680 | 6.870 | 511,800 | 0.140 |  | 2.08 |  |
AMR | Alpha Metallurgical Resources Inc | 157.9 | 154.6 | 156.0 | 350,200 | 2.6 |  | 1.70 |  |
AMRC | Ameresco Inc | 50.59 | 47.13 | 49.22 | 559,600 | 2.46 |  | 5.26 |  |
AMRX | Amneal Pharmaceuticals Inc | 1.425 | 1.380 | 1.390 | 639,300 | 0.030 |  | 2.21 |  |
AMT | American Tower Corp | 204.5 | 201.0 | 204.3 | 2,558,000 | 3.2 |  | 1.57 |  |
AMTD | Amtd Idea Group | 1.570 | 1.520 | 1.570 | 166,000 | 0.020 |  | 1.29 |  |
AMWL | American Well Corp Cl A | 2.385 | 2.264 | 2.360 | 1,882,900 | 0.120 |  | 5.36 |  |
AMX | America Movil S.A.B. DE C.V. ADR | 21.52 | 21.00 | 21.05 | 909,400 | -0.33 |  | 1.54 |  |
AN | Autonation Inc | 134.4 | 132.0 | 134.4 | 454,800 | 2.9 |  | 2.23 |  |
ANET | Arista Networks Inc | 168.1 | 160.7 | 167.9 | 3,030,400 | 5.4 |  | 3.30 |  |
ANF | Abercrombie & Fitch Company | 27.80 | 26.88 | 27.75 | 994,300 | 1.00 |  | 3.74 |  |
ANVS | Annovis Bio Inc | 20.03 | 14.71 | 15.41 | 511,000 | -4.69 |  | 23.33 |  |
AOD | Aberdeen Total Dynamic Dividend Fund | 8.090 | 8.040 | 8.080 | 253,200 | 0.090 |  | 1.13 |  |
AOMR | Angel Oak Mortgage REIT Inc | 7.540 | 7.250 | 7.300 | 113,500 | -0.050 |  | 0.68 |  |
AON | AON Plc | 315.5 | 312.9 | 315.3 | 606,600 | 2.3 |  | 0.73 |  |
AORT | Artivion Inc | 13.15 | 12.51 | 13.10 | 298,700 | 0.56 |  | 4.47 |  |
AOS | Smith A.O. Corp | 69.20 | 68.15 | 69.15 | 973,000 | 1.25 |  | 1.84 |  |
AP | Ampco-Pittsburgh Corp | 2.490 | 2.410 | 2.450 | 34,900 | 0.000 |  | 0.00 |  |
APAM | Artisan Partners Asset Mgmt | 32.06 | 31.46 | 31.98 | 487,000 | 0.81 |  | 2.60 |  |
APC.U | Ap Acquisition Corp [Apca.U] | 10.67 | 10.56 | 10.62 | 500 | 0.05 |  | 0.45 |  |
APC.W | Ap Acquisition Corp WT [Apca/W] | 0.1109 | 0.1109 | 0.1109 | 100 | 0.0000 |  | 0.00 |  |
APCA | Ap Acquisition Corp Cl A | 10.55 | 10.55 | 10.55 | 123,800 | 0.00 |  | 0.00 |  |
APD | Air Products and Chemicals | 287.6 | 278.1 | 287.2 | 1,487,600 | 7.5 |  | 2.68 |  |
APE | AMC Entertainment Holdings Prfd | 1.500 | 1.370 | 1.470 | 13,110,700 | 0.070 |  | 5.00 |  |
APG | Api Group Corp | 22.64 | 22.38 | 22.48 | 1,546,700 | 0.18 |  | 0.81 |  |
APG.U | Apollo Strategic Growth Capital II | 10.25 | 10.25 | 10.25 | 3,700 | 0.00 |  | 0.00 |  |
APG.W | Apollo Strategic Growth Capital II WT | 0.0977 | 0.0976 | 0.0976 | 3,100 | 0.0012 |  | 1.24 |  |
APGB | Apollo Strategic Growth Capital II Cl A | 10.25 | 10.24 | 10.25 | 199,400 | 0.01 |  | 0.10 |  |
APH | Amphenol Corp | 81.80 | 80.81 | 81.72 | 2,673,700 | 1.06 |  | 1.31 |  |
APLE | Apple Hospitality REIT Inc | 15.54 | 15.19 | 15.52 | 1,696,500 | 0.45 |  | 2.99 |  |
APO | Apollo Asset Management Inc | 63.33 | 61.86 | 63.16 | 2,414,400 | 1.71 |  | 2.78 |  |
APRN | Blue Apron Holdings Inc | 0.7100 | 0.6500 | 0.6775 | 2,065,700 | -0.0339 |  | 4.77 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 122.8 | 119.8 | 122.7 | 638,300 | 2.7 |  | 2.21 |  |
APTV | Aptiv Plc | 112.3 | 110.3 | 112.2 | 2,585,000 | 2.3 |  | 2.08 |  |
AQN | Algonquin Pwr & Util | 8.580 | 8.295 | 8.400 | 8,513,700 | -0.180 |  | 2.10 |  |
AQNA | Algonquin Power & Utilities Corp | 23.43 | 22.91 | 22.96 | 131,600 | -0.61 |  | 2.59 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 23.59 | 22.85 | 23.22 | 107,400 | -0.04 |  | 0.17 |  |
AQNU | Algonquin Power & Utilities Corp | 30.27 | 29.43 | 29.87 | 80,300 | -0.43 |  | 1.42 |  |
AQUA | Evoqua Water Technologies Corp | 49.83 | 49.01 | 49.72 | 2,391,500 | 0.99 |  | 2.03 |  |
AR | Antero Resources Corp | 23.37 | 22.76 | 23.09 | 4,585,000 | 0.53 |  | 2.35 |  |
ARC | American Reprographics Company | 3.219 | 3.060 | 3.170 | 179,500 | 0.090 |  | 2.92 |  |
ARCH | Arch Resources Inc | 131.6 | 128.6 | 131.5 | 666,000 | 1.8 |  | 1.39 |  |
ARCO | Arcos Dorados Holdings Inc | 7.780 | 7.650 | 7.710 | 582,100 | 0.060 |  | 0.78 |  |
ARDC | Ares Dynamic Credit Allocation | 12.21 | 11.96 | 11.97 | 547,700 | -0.14 |  | 1.16 |  |
ARE | Alexandria Real Estate Equities | 125.7 | 122.9 | 125.6 | 1,307,200 | 1.6 |  | 1.30 |  |
ARES | Ares Management LP | 83.52 | 81.81 | 83.44 | 652,100 | 2.12 |  | 2.61 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.10 | 22.39 | 24.08 | 90,700 | 1.52 |  | 6.74 |  |
ARGD | Argo Grp Itl Snr NTS | 22.17 | 21.29 | 22.17 | 16,200 | 0.61 |  | 2.83 |  |
ARGO | Argo Group Intl Hlds | 29.31 | 29.14 | 29.29 | 847,800 | 0.13 |  | 0.45 |  |
ARI | Apollo Commercial Real Estate | 9.310 | 9.060 | 9.310 | 1,648,500 | 0.240 |  | 2.65 |  |
ARIS | Aris Water Solutions Inc Cl A | 7.970 | 7.705 | 7.790 | 260,100 | -0.070 |  | 0.89 |  |
ARL | American Realty Investors | 26.44 | 25.80 | 26.32 | 4,000 | 0.36 |  | 1.39 |  |
ARLO | Arlo Technologies Inc | 6.150 | 5.880 | 6.060 | 1,131,600 | 0.230 |  | 3.95 |  |
ARMK | Aramark Holdings Corp | 35.84 | 35.14 | 35.80 | 1,961,300 | 0.62 |  | 1.76 |  |
ARNC | Arconic Corp | 27.19 | 26.15 | 26.23 | 2,240,100 | -0.40 |  | 1.50 |  |
AROC | Archrock Inc | 9.790 | 9.650 | 9.770 | 1,048,600 | 0.090 |  | 0.93 |  |
ARR | Armour Residential R | 5.250 | 5.100 | 5.250 | 4,162,900 | 0.140 |  | 2.74 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 20.00 | 19.58 | 20.00 | 24,200 | 0.34 |  | 1.73 |  |
ARW | Arrow Electronics | 124.9 | 122.6 | 124.9 | 771,900 | 2.4 |  | 1.93 |  |
ASA | ASA Gold and Precious Metals | 16.27 | 15.96 | 16.03 | 56,800 | -0.06 |  | 0.38 |  |
ASAI | Sendas Distribuidora S.A. ADR | 15.89 | 15.31 | 15.40 | 608,000 | -0.29 |  | 1.85 |  |
ASAN | Asana Inc Cl A | 21.79 | 19.87 | 21.13 | 2,804,600 | 1.08 |  | 5.39 |  |
ASB | Associated Banc-Corp | 18.24 | 17.78 | 17.98 | 1,590,500 | 0.05 |  | 0.28 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 19.08 | 18.52 | 18.68 | 49,200 | 0.01 |  | 0.05 |  |
ASB-F | Associated Banc-Corp | 19.46 | 18.70 | 19.46 | 14,400 | 0.70 |  | 3.73 |  |
ASBA | Associated Banc-Corp 6.625% | 23.86 | 23.17 | 23.74 | 1,210,800 | 0.51 |  | 2.20 |  |
ASC | Ardmore Shipping Corp | 14.97 | 14.62 | 14.87 | 727,500 | 0.14 |  | 0.95 |  |
ASG | Liberty All-Star Growth Fund | 5.280 | 5.180 | 5.280 | 97,400 | 0.140 |  | 2.72 |  |
ASGI | Aberdeen Standard Global Infrastructure | 17.96 | 17.67 | 17.96 | 64,700 | 0.37 |  | 2.10 |  |
ASGN | On Assignment | 82.84 | 81.65 | 82.67 | 279,700 | 1.63 |  | 2.01 |  |
ASH | Ashland Inc | 103.2 | 102.0 | 102.7 | 350,500 | 0.5 |  | 0.44 |  |
ASIX | Advansix Inc | 38.31 | 37.50 | 38.27 | 235,400 | 0.76 |  | 2.03 |  |
ASPN | Aspen Aerogels Inc | 7.635 | 7.221 | 7.450 | 691,800 | 0.210 |  | 2.90 |  |
ASR | Grupo Aeroportuario Del Sureste ADR | 313.5 | 300.5 | 306.5 | 149,000 | -4.5 |  | 1.44 |  |
ASX | Ase Industrial Holding Ltd ADR | 7.970 | 7.850 | 7.970 | 3,875,900 | 0.030 |  | 0.38 |  |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.05 | 10.05 | 10.05 | 100 | 0.05 |  | 0.50 |  |
ATAQ | Altimar Acquisition Corp III Cl A | 10.21 | 10.09 | 10.09 | 300 | -0.01 |  | 0.09 |  |
ATC-D | Atlas Corp [Atlo/Pd] | 23.57 | 22.69 | 23.57 | 18,000 | 0.97 |  | 4.29 |  |
ATC-H | Atlas Corp [Atlo/Ph] | 22.44 | 21.95 | 22.35 | 53,000 | 0.45 |  | 2.05 |  |
ATC-I | Atlas Corp [Atlo/Pi] | 24.70 | 24.00 | 24.48 | 15,700 | 0.48 |  | 2.00 |  |
ATCO | Atlas Corp | 15.51 | 15.48 | 15.48 | 2,295,600 | 0.00 |  | 0.00 |  |
ATE.W | Athena Technology Acquisition II WT | 0.0952 | 0.0851 | 0.0901 | 158,400 | 0.0051 |  | 6.00 |  |
ATEK | Athena Technology Acquisition Corp II Cl | 10.26 | 10.25 | 10.25 | 3,200 | -0.01 |  | 0.10 |  |
ATEN | A10 Networks Inc | 15.51 | 15.28 | 15.49 | 801,900 | 0.27 |  | 1.77 |  |
ATGE | Adtalem Global Education Inc | 38.72 | 37.55 | 38.62 | 378,300 | 1.30 |  | 3.48 |  |
ATH-A | Athene Holdings Ltd [Ath/Pa] | 22.36 | 21.75 | 21.75 | 271,300 | -0.28 |  | 1.27 |  |
ATH-B | Antah Hlds Ltd | 20.59 | 19.25 | 20.12 | 95,900 | 0.11 |  | 0.55 |  |
ATH-C | Athene Hldg Ltd | 24.16 | 23.06 | 24.09 | 294,900 | 1.19 |  | 5.20 |  |
ATH-D | Athene Holding Ltd | 17.38 | 15.74 | 15.74 | 437,800 | -1.01 |  | 6.03 |  |
ATH-E | Athene Hldg Ltd | 23.99 | 23.39 | 23.89 | 1,014,900 | 0.67 |  | 2.89 |  |
ATHM | Autohome Inc ADR | 34.07 | 33.25 | 33.47 | 664,800 | -0.07 |  | 0.21 |  |
ATI | Ati Inc | 39.47 | 38.83 | 39.46 | 1,320,500 | 0.50 |  | 1.28 |  |
ATI.W | Ati Physical Therapy Inc WT | 0.0265 | 0.0202 | 0.0262 | 8,200 | -0.0013 |  | 4.73 |  |
ATIP | Ati Physical Therapy Inc | 0.2698 | 0.2500 | 0.2542 | 537,400 | -0.0103 |  | 3.89 |  |
ATKR | Atkore Inc | 141.3 | 139.1 | 140.5 | 613,100 | 1.3 |  | 0.90 |  |
ATO | Atmos Energy Corp | 112.4 | 110.8 | 112.4 | 1,245,400 | 0.4 |  | 0.38 |  |
ATR | Aptargroup | 118.3 | 116.5 | 118.2 | 206,300 | 2.2 |  | 1.93 |  |
ATTO | Atento S.A. | 2.100 | 2.020 | 2.081 | 8,300 | 0.051 |  | 2.51 |  |
ATUS | Altice USA Inc Cl A | 3.455 | 3.160 | 3.420 | 4,712,400 | 0.260 |  | 8.23 |  |
AU | Anglogold Ashanti Ltd ADR | 24.43 | 23.92 | 24.19 | 2,959,600 | 0.04 |  | 0.17 |  |
AUB | Atlantic Union Bancshares Corp | 35.39 | 34.44 | 35.05 | 404,700 | 0.11 |  | 0.31 |  |
AUB-A | Atlantic Union Bankshares Corp Pfd A | 22.54 | 21.68 | 21.68 | 38,800 | -0.56 |  | 2.52 |  |
AUD | Audacy Inc | 0.1492 | 0.1300 | 0.1347 | 1,441,900 | -0.0054 |  | 3.85 |  |
AUY | Yamana Gold | 5.935 | 5.800 | 5.850 | 42,248,500 | -0.040 |  | 0.68 |  |
AVA | Avista Corp | 42.73 | 42.05 | 42.45 | 436,000 | 0.17 |  | 0.40 |  |
AVAL | Grupo Aval Acciones Y Valores S ADR | 2.350 | 2.290 | 2.340 | 96,800 | 0.040 |  | 1.74 |  |
AVB | Avalonbay Communities | 168.3 | 164.2 | 168.1 | 1,381,400 | 4.8 |  | 2.94 |  |
AVD | American Vanguard Corp | 21.91 | 21.53 | 21.88 | 170,600 | 0.15 |  | 0.69 |  |
AVK | Advent Claymore Convertible Securities | 11.60 | 11.37 | 11.56 | 130,900 | 0.13 |  | 1.14 |  |
AVNS | Avanos Medical Inc | 29.80 | 28.91 | 29.74 | 311,500 | 1.00 |  | 3.48 |  |
AVNT | Avient Corp | 41.20 | 40.50 | 41.16 | 532,700 | 0.77 |  | 1.91 |  |
AVTR | Avantor Inc | 21.54 | 21.01 | 21.14 | 10,060,600 | -0.12 |  | 0.56 |  |
AVY | Avery Dennison Corp | 179.2 | 174.8 | 178.9 | 420,700 | 4.8 |  | 2.74 |  |
AWF | Alliancebernstein Global High Income | 9.850 | 9.700 | 9.720 | 256,500 | -0.020 |  | 0.21 |  |
AWI | Armstrong World Industries Inc | 71.52 | 70.05 | 71.24 | 261,900 | 1.78 |  | 2.56 |  |
AWK | American Water Works | 147.3 | 144.5 | 146.5 | 1,060,600 | 0.6 |  | 0.41 |  |
AWP | Abrdn Global Premier Properties Fund | 4.160 | 4.040 | 4.120 | 306,400 | 0.120 |  | 3.00 |  |
AWR | American States Water Company | 89.01 | 87.84 | 88.89 | 186,500 | 1.06 |  | 1.21 |  |
AX | Axos Financial Inc | 37.53 | 36.59 | 36.92 | 778,300 | 0.16 |  | 0.44 |  |
AXA.P | Axios Sustainable Growth Acquisition | 0.1900 | 0.1900 | 0.1900 | 250,000 | 0.0100 |  | 5.56 |  |
AXA.W | Axios Sustainable Growth Acquisition WT | 0.0350 | 0.0350 | 0.0350 | 2,800 | 0.0101 |  | 40.56 |  |
AXAC | Axios Sustainable Growth Acquisition | 10.36 | 10.36 | 10.36 | 100 | 0.01 |  | 0.11 |  |
AXL | American Axle & Manufacturing | 7.830 | 7.670 | 7.810 | 826,400 | 0.190 |  | 2.49 |  |
AXP | American Express Company | 165.1 | 161.8 | 165.0 | 3,594,300 | 2.5 |  | 1.56 |  |
AXR | Amrep Corp | 14.58 | 13.76 | 13.99 | 11,900 | 0.28 |  | 2.04 |  |
AXS | Axis Capital Holdings | 54.75 | 54.16 | 54.52 | 374,200 | 0.47 |  | 0.87 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.50 | 21.11 | 21.19 | 77,000 | -0.28 |  | 1.30 |  |
AXTA | Axalta Coating Systems Ltd | 30.32 | 29.44 | 30.29 | 1,996,200 | 0.82 |  | 2.78 |  |
AYI | Acuity Brands Inc | 182.9 | 179.7 | 182.7 | 229,200 | 3.6 |  | 1.99 |  |
AYX | Alteryx Inc | 59.65 | 56.42 | 58.84 | 912,100 | 2.34 |  | 4.14 |  |
AZEK | The Azek Company Cl A | 23.83 | 22.44 | 23.54 | 2,003,400 | 1.27 |  | 5.70 |  |
AZO | Autozone | 2,460 | 2,414 | 2,458 | 186,700 | 52 |  | 2.16 |  |
AZRE | Azure Power Global Ltd | 2.580 | 2.130 | 2.490 | 402,400 | 0.350 |  | 16.36 |  |
AZUL | Azul S.A. ADR | 7.360 | 6.900 | 7.150 | 2,084,900 | 0.050 |  | 0.70 |  |
AZZ | Azz Inc | 41.28 | 40.84 | 41.24 | 92,800 | 0.66 |  | 1.63 |  |