Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies Inc. | 134.64 | 133.16 | 134.58 | 4,495,300 | 1.30 |  | 0.98 | 8 |
AA | Alcoa Inc. | 36.03 | 33.87 | 35.63 | 17,777,800 | 2.79 |  | 8.50 | 6 |
AAC | Aac Holdings Inc. | 9.910 | 9.830 | 9.830 | 29,200 | 0.040 |  | 0.41 | 5 |
AAC.U | Ares Acquisition Corporation Units | 10.08 | 10.05 | 10.05 | 34,500 | 0.01 |  | 0.10 | 4 |
AAC.W | Ares Acquisition Corporation WT | 1.070 | 1.010 | 1.060 | 35,700 | 0.010 |  | 0.95 | 4 |
AAI-B | Arlington Asset Investment Corp [Ai/Pb] | 23.92 | 23.90 | 23.90 | 1,000 | 0.00 |  | 0.00 | 4 |
AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 23.80 | 23.73 | 23.79 | 3,200 | 0.22 |  | 0.95 | 4 |
AAIC | Arlington Asset Investment Corp | 4.080 | 3.950 | 4.070 | 258,200 | 0.090 |  | 2.26 | 4 |
AAN | AARON'S INC. | 25.57 | 24.60 | 25.54 | 236,200 | 0.63 |  | 2.53 | 6 |
AAP | Advance Auto Parts Inc | 193.17 | 190.55 | 192.92 | 677,400 | 3.46 |  | 1.83 | 7 |
AAQ.U | Accelerate Acquisition Corp [Aaqc.U] | 10.03 | 10.00 | 10.03 | 15,900 | 0.03 |  | 0.30 | 4 |
AAT | AMERICAN ASSETS TRUST INC. | 34.35 | 33.59 | 33.60 | 174,500 | 0.39 |  | 1.15 | 5 |
AB | Alliance Capital Management Holding L.P. | 40.37 | 39.87 | 40.12 | 262,200 | 0.24 |  | 0.60 | 6 |
ABB | ABB Ltd | 33.48 | 33.15 | 33.38 | 1,478,200 | 0.45 |  | 1.37 | 6 |
ABC | AmerisourceBergen Corporation (Holding | 119.91 | 118.67 | 119.69 | 1,217,600 | 0.65 |  | 0.55 | 7 |
ABEV | ABEV | 2.890 | 2.800 | 2.880 | 12,666,800 | 0.030 |  | 1.05 | 6 |
ABG | Asbury Automotive Group Inc | 216.74 | 206.93 | 208.21 | 140,000 | 6.96 |  | 3.23 | 7 |
ABM | ABM Industries Incorporated | 54.01 | 53.11 | 53.44 | 398,800 | 0.16 |  | 0.30 | 6 |
ABR | Arbor Realty Trust | 16.60 | 16.43 | 16.51 | 672,900 | 0.08 |  | 0.49 | 6 |
ABR-C | Arbor Realty Trust | 26.31 | 26.05 | 26.05 | 1,700 | 0.04 |  | 0.15 | 6 |
ABT | Abbott Laboratories | 124.61 | 122.95 | 124.35 | 6,243,000 | 0.41 |  | 0.33 | 6 |
AC | Alliance Capital Management Holding L.P. | 34.38 | 33.12 | 33.12 | 8,400 | 1.12 |  | 3.27 | 7 |
ACA | Aca Capital Holdings Inc | 64.92 | 63.29 | 64.18 | 286,600 | 1.04 |  | 1.65 | 4 |
ACB | Aurora Cannabis Inc | 7.890 | 7.510 | 7.880 | 6,023,800 | 0.090 |  | 1.16 | 4 |
ACC | American Campus Communities Inc | 44.23 | 43.61 | 43.81 | 843,000 | 0.12 |  | 0.27 | 5 |
ACEL | Accel Entertainment Inc. | 12.07 | 11.65 | 11.86 | 131,500 | 0.17 |  | 1.45 | 4 |
ACH | Aluminum Corporation of China Ltd | 12.24 | 12.08 | 12.20 | 93,400 | 0.27 |  | 2.17 | 5 |
ACI | Arch Coal Inc. | 20.05 | 19.41 | 20.00 | 1,196,300 | 0.68 |  | 3.52 | 4 |
ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.38 | 10.32 | 10.34 | 69,600 | 0.02 |  | 0.19 | 4 |
ACI.T | Atlas Crest Investment Corp II WT | 1.0700 | 0.8810 | 1.0000 | 44,500 | 0.0900 |  | 8.26 | 4 |
ACI.U | Atlas Crest Invt Corp Unit [Acic.U] | 10.45 | 10.30 | 10.33 | 4,600 | 0.14 |  | 1.34 | 4 |
ACI.W | Atlas Crest Invt Corp WT [Acic/W] | 1.570 | 1.310 | 1.320 | 188,700 | 0.245 |  | 15.65 | 4 |
ACIC | Atlas Crest Investment Corp Cl A | 9.940 | 9.860 | 9.920 | 1,838,500 | 0.030 |  | 0.30 | 4 |
ACII | Atlas Crest Investment Corp. II Cl A | 10.17 | 10.07 | 10.09 | 65,000 | 0.02 |  | 0.20 | 4 |
ACM | Aecom Technology Corporation | 68.21 | 66.94 | 67.05 | 769,700 | 0.25 |  | 0.37 | 7 |
ACN | Accenture Ltd. | 287.46 | 285.01 | 286.96 | 2,625,400 | 1.81 |  | 0.63 | 7 |
ACN.U | Ascendant Digital Acquisition Corp Cl A | 10.49 | 10.49 | 10.49 | 2,100 | 0.00 |  | 0.00 | 4 |
ACN.W | Ascendant Digital Acquisition WT | 1.250 | 1.200 | 1.250 | 11,500 | 0.070 |  | 5.92 | 4 |
ACND | Ascendant Digital Acquisition Corp Cl A | 9.940 | 9.880 | 9.880 | 202,600 | 0.040 |  | 0.40 | 4 |
ACP | American Real Estate Partnr | 12.27 | 12.17 | 12.19 | 195,400 | 0.02 |  | 0.16 | 7 |
ACR | American Retirement Corporation | 15.61 | 15.30 | 15.45 | 34,300 | 0.02 |  | 0.13 | 4 |
ACR-C | Acres Commercial Realty Corp Pfd | 24.66 | 24.56 | 24.56 | 5,200 | 0.14 |  | 0.57 | 4 |
ACV | Alberto-Culver Company | 33.90 | 33.54 | 33.65 | 20,700 | 0.02 |  | 0.06 | 6 |
ADC | Agree Realty Corporation | 69.32 | 68.54 | 68.65 | 361,200 | 0.26 |  | 0.38 | 6 |
ADCT | Adc Therapeutics Sa | 23.88 | 22.78 | 23.29 | 223,200 | 0.32 |  | 1.36 | 4 |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.04 | 10.01 | 10.02 | 161,400 | 0.03 |  | 0.25 | 4 |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.5200 | 0.4871 | 0.5101 | 93,400 | 0.0000 |  | 0.00 | 4 |
ADEX | Adit Edtech Acquisition Corp | 9.840 | 9.760 | 9.840 | 223,600 | 0.010 |  | 0.10 | 4 |
ADF.U | Aldel Financial Inc Units | 10.05 | 10.02 | 10.02 | 38,500 | 0.00 |  | 0.00 | 4 |
ADM | Archer-Daniels-Midland Company | 59.58 | 58.64 | 59.45 | 1,819,100 | 0.78 |  | 1.33 | 6 |
ADNT | Adient Plc | 46.32 | 45.03 | 45.30 | 999,500 | 0.00 |  | 0.00 | 4 |
ADS | Alliance Data Systems Corporation | 110.31 | 107.23 | 109.78 | 890,300 | 2.28 |  | 2.12 | 6 |
ADX | Adams Express Company (The) | 19.30 | 19.21 | 19.27 | 91,400 | 0.07 |  | 0.36 | 7 |
AEB | Aegon NV | 25.49 | 25.37 | 25.37 | 28,100 | 0.12 |  | 0.47 | 6 |
AEE | Ameren Corporation | 84.66 | 83.70 | 84.24 | 1,306,900 | 0.66 |  | 0.79 | 5 |
AEFC | Aegon Funding Company Llc 5.10% | 26.64 | 26.52 | 26.64 | 34,000 | 0.05 |  | 0.19 | 4 |
AEG | Aegon NV | 4.630 | 4.580 | 4.620 | 759,500 | 0.030 |  | 0.65 | 6 |
AEL | American Equity Investment Life Holding | 32.19 | 31.68 | 31.93 | 407,400 | 0.23 |  | 0.73 | 7 |
AEL-A | American Equity Investment Life Holding | 26.89 | 26.65 | 26.71 | 10,800 | 0.11 |  | 0.41 | 4 |
AEL-B | American Equity Investment Life Holding | 27.70 | 27.40 | 27.50 | 64,500 | 0.18 |  | 0.65 | 4 |
AEM | Agnico-Eagle Mines | 64.79 | 62.94 | 64.58 | 1,558,300 | 1.32 |  | 2.09 | 6 |
AENZ | Aenza S.A.A. | 2.184 | 2.050 | 2.160 | 28,300 | 0.100 |  | 4.42 | 4 |
AEO | American Eagle Outfitters Inc. | 34.83 | 34.05 | 34.48 | 4,486,100 | 0.15 |  | 0.44 | 7 |
AER | Aercap Holdings N.V. | 62.66 | 60.17 | 60.29 | 797,300 | 1.09 |  | 1.78 | 6 |
AES | Aes Trust | 28.85 | 28.51 | 28.63 | 5,055,100 | 0.10 |  | 0.35 | 5 |
AESC | Aes Corp | 109.16 | 108.21 | 108.31 | 19,300 | 0.28 |  | 0.26 | 4 |
AEV.W | Aeva Technologies Inc WT | 2.880 | 2.500 | 2.850 | 51,300 | 0.190 |  | 7.14 | 4 |
AEVA | Aeva Technologies Inc | 10.26 | 8.95 | 10.26 | 2,468,100 | 0.67 |  | 6.99 | 4 |
AFB | Alliance National Municipal Income Fund | 14.45 | 14.42 | 14.42 | 17,500 | 0.01 |  | 0.07 | 5 |
AFC | Allied Capital Corporation | 25.34 | 25.32 | 25.32 | 66,100 | 0.00 |  | 0.00 | 5 |
AFG | American Financial Group Inc. | 119.89 | 118.81 | 119.42 | 309,400 | 0.62 |  | 0.52 | 7 |
AFGB | American Financial Group Inc. 5.875% | 28.76 | 28.40 | 28.76 | 8,900 | 0.13 |  | 0.45 | 4 |
AFGC | American Financial Group Inc 5.125% | 27.52 | 27.30 | 27.52 | 7,500 | 0.22 |  | 0.81 | 4 |
AFGD | American Financial Group Inc 5.625% | 28.39 | 28.23 | 28.39 | 7,600 | 0.11 |  | 0.40 | 4 |
AFGE | American Financial Group Inc | 27.06 | 27.04 | 27.06 | 1,800 | 0.15 |  | 0.56 | 6 |
AFI | Armstrong Flooring Inc. | 5.190 | 5.000 | 5.150 | 125,800 | 0.060 |  | 1.18 | 6 |
AFL | AFLAC Incorporated | 53.59 | 53.14 | 53.45 | 2,763,400 | 0.62 |  | 1.17 | 5 |
AFT | Apollo Senior Floating Rate Fund Inc. | 15.21 | 15.12 | 15.19 | 44,400 | 0.09 |  | 0.59 | 6 |
AG | AGCO Corporation | 17.20 | 16.42 | 16.60 | 3,902,600 | 0.27 |  | 1.60 | 5 |
AGA.U | African Gold Acquisition Corp [Agac.U] | 10.02 | 10.00 | 10.02 | 19,000 | 0.02 |  | 0.20 | 4 |
AGA.W | African Gold Acquisition Corp WT | 0.4801 | 0.4450 | 0.4585 | 411,800 | 0.0115 |  | 2.45 | 4 |
AGAC | African Gold Acquisition Corporation Cl | 9.700 | 9.660 | 9.690 | 28,300 | 0.010 |  | 0.10 | 4 |
AGCB | Altimeter Growth Corp. 2 Cl A | 11.09 | 10.80 | 10.95 | 120,900 | 0.04 |  | 0.36 | 4 |
AGCO | AGCO CP | 153.82 | 151.37 | 151.88 | 413,400 | 0.87 |  | 0.58 | 5 |
AGD | Alpine Global Dynamic Dividend Fund | 11.61 | 11.54 | 11.60 | 30,700 | 0.04 |  | 0.35 | 7 |
AGL | Angelica Corporation | 33.94 | 28.72 | 30.00 | 2,057,700 | 1.00 |  | 3.23 | 6 |
AGM | Federal Agricultural Mortgage | 102.02 | 99.63 | 100.73 | 48,700 | 1.85 |  | 1.87 | 6 |
AGM-C | Federal Agricultural Mortgage | 28.64 | 28.64 | 28.64 | 100 | 0.00 |  | 0.00 | 5 |
AGM-D | Federal Agricultural Mortgage Corp Pfd | 26.90 | 26.84 | 26.90 | 6,600 | 0.04 |  | 0.15 | 4 |
AGM-E | Federal Agricultural Mortgage Corp | 27.05 | 27.04 | 27.05 | 400 | 0.05 |  | 0.19 | 4 |
AGM-F | Federal Agricultural Mortgage Corp | 26.70 | 26.18 | 26.35 | 10,100 | 0.14 |  | 0.53 | 4 |
AGM.A | Federal Agric Mtg Corp | 91.96 | 91.96 | 91.96 | 100 | 5.60 |  | 6.48 | 7 |
AGO | Assured Guaranty Ltd | 46.02 | 45.29 | 45.65 | 321,100 | 0.37 |  | 0.82 | 6 |
AGO-B | Assured Guaranty Ltd [B] | 27.10 | 27.00 | 27.00 | 4,200 | 0.19 |  | 0.70 | 5 |
AGO-E | Assured Guaranty Ltd [E] | 26.55 | 25.95 | 25.95 | 11,700 | 0.42 |  | 1.59 | 6 |
AGO-F | Assured Guaranty Ltd [F] | 25.86 | 25.84 | 25.85 | 1,100 | 0.04 |  | 0.14 | 5 |
AGR | AGERE SYSTEMS INC. | 52.86 | 52.37 | 52.70 | 522,100 | 0.12 |  | 0.23 | 5 |
AGRO | ADECOAGRO S.A. | 9.100 | 8.790 | 9.030 | 633,600 | 0.110 |  | 1.23 | 6 |
AGS | Playags Inc. | 7.820 | 7.379 | 7.750 | 170,200 | 0.080 |  | 1.04 | 4 |
AGX | AGX | 54.99 | 53.32 | 54.60 | 97,000 | 1.33 |  | 2.50 | 5 |
AHC | A.H. Belo Corporation | 2.260 | 2.170 | 2.250 | 75,000 | 0.020 |  | 0.90 | 7 |
AHH-A | Accredited Mtg Ln Reit Tr | 26.98 | 26.65 | 26.98 | 3,200 | 0.16 |  | 0.60 | 4 |
AHL-D | Aspen Insurance Holdings Ltd | 27.13 | 26.97 | 27.13 | 6,300 | 0.01 |  | 0.03 | 4 |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 26.50 | 26.37 | 26.49 | 13,500 | 0.06 |  | 0.23 | 4 |
AHT | Ashford Hospitality Trust Inc | 2.070 | 1.880 | 1.920 | 11,617,500 | 0.000 |  | 0.00 | 7 |
AHT-D | Ashford Hospitality Trust Inc | 24.04 | 23.36 | 23.91 | 16,500 | 0.09 |  | 0.36 | 6 |
AHT-F | Ashford Hospitality Trust Inc. | 24.02 | 23.43 | 23.67 | 4,800 | 0.48 |  | 1.98 | 4 |
AHT-G | Ashford Hospitality Trust Inc. | 24.09 | 23.43 | 24.09 | 8,500 | 0.09 |  | 0.38 | 4 |
AHT-H | Ashford Hospitality Trust Inc Cum Pfd | 24.05 | 23.34 | 23.65 | 1,700 | 0.24 |  | 1.00 | 5 |
AHT-I | Home | 24.13 | 24.01 | 24.13 | 600 | 0.15 |  | 0.63 | 5 |
AI | ARLINGTON ASSET INVT CORP | 67.16 | 63.21 | 66.79 | 2,994,700 | 0.29 |  | 0.44 | 6 |
AIC | AAMES INVESTMENT CORP | 25.30 | 25.24 | 25.30 | 1,600 | 0.15 |  | 0.58 | 5 |
AIG | American International Group Inc. | 47.69 | 46.86 | 47.10 | 4,369,000 | 0.44 |  | 0.94 | 6 |
AIG-A | American International Group Inc. | 28.13 | 27.94 | 27.98 | 31,500 | 0.14 |  | 0.50 | 5 |
AIN | Albany International Corporation | 88.32 | 86.27 | 87.98 | 93,700 | 1.10 |  | 1.27 | 5 |
AIO | Allianzgi Artificial Intelligence & | 28.12 | 27.75 | 27.92 | 82,500 | 0.05 |  | 0.18 | 4 |
AIR | AAR Corp. | 41.51 | 40.26 | 40.65 | 137,400 | 0.11 |  | 0.27 | 5 |
AIRC | Apartment Income REIT Corp | 44.90 | 44.28 | 44.45 | 324,200 | 0.17 |  | 0.38 | 4 |
AIT | Applied Industrial Technologies Inc. | 96.06 | 94.38 | 94.81 | 94,000 | 0.66 |  | 0.70 | 6 |
AIV | Apartment Investment and Management | 6.420 | 6.310 | 6.380 | 1,659,100 | 0.040 |  | 0.63 | 5 |
AIZ | Assurant Inc. | 152.98 | 151.69 | 152.50 | 377,900 | 2.43 |  | 1.62 | 4 |
AIZN | Assurant Inc 5.25% Subordinated Notes | 26.35 | 26.23 | 26.35 | 14,500 | 0.11 |  | 0.42 | 4 |
AIZP | Assurant Inc. 6.50% Series D Mandatory | 130.39 | 127.52 | 127.52 | 320,800 | 0.62 |  | 0.48 | 4 |
AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | 10.50 | 10.42 | 10.50 | 44,100 | 0.01 |  | 0.10 | 4 |
AJA.W | Ajax I WT [Ajax/W] | 1.800 | 1.730 | 1.780 | 108,500 | 0.030 |  | 1.71 | 4 |
AJAX | Ajax I Cl A | 10.09 | 9.99 | 10.03 | 1,309,300 | 0.03 |  | 0.30 | 4 |
AJG | Arthur J. Gallagher & Co. | 137.44 | 134.80 | 136.80 | 776,000 | 1.74 |  | 1.29 | 7 |
AJRD | Gencorp Inc | 48.63 | 48.26 | 48.53 | 549,200 | 0.23 |  | 0.48 | 4 |
AJX | Great Ajax Corp. | 11.57 | 11.35 | 11.50 | 80,800 | 0.01 |  | 0.09 | 6 |
AJXA | Great Ajax Corp. 7.25% Convertible | 25.47 | 25.28 | 25.47 | 1,800 | 0.10 |  | 0.40 | 5 |
AKO.A | Embotelladora Andina S.A. | 14.84 | 13.76 | 14.34 | 1,500 | 0.04 |  | 0.25 | 5 |
AKO.B | Embotelladora Andina S.A. | 16.50 | 16.06 | 16.06 | 3,400 | 0.10 |  | 0.63 | 4 |
AKR | Acadia Realty Trust | 20.47 | 20.11 | 20.23 | 338,500 | 0.02 |  | 0.10 | 5 |
AL | Alcan, Inc. | 50.32 | 48.48 | 48.54 | 644,400 | 0.82 |  | 1.66 | 6 |
AL-A | Air Lease Corp [Al/Pa] | 26.57 | 26.25 | 26.36 | 12,400 | 0.04 |  | 0.15 | 4 |
ALB | Albemarle Corporation | 153.00 | 150.90 | 152.03 | 727,900 | 1.52 |  | 1.01 | 5 |
ALC | Assisted Living Concepts Inc. New | 74.30 | 73.65 | 74.18 | 453,900 | 0.05 |  | 0.07 | 7 |
ALE | Allete Inc. | 71.30 | 70.40 | 70.62 | 1,361,100 | 0.61 |  | 0.87 | 6 |
ALEX | ALEXANDER BALDWIN | 17.87 | 17.59 | 17.62 | 151,600 | 0.10 |  | 0.57 | 6 |
ALG | Alamo Group Inc. | 160.62 | 157.90 | 159.04 | 15,400 | 0.45 |  | 0.28 | 6 |
ALI-A | Altera Infrastructure LP Pfd A | 21.60 | 21.50 | 21.60 | 3,600 | 0.05 |  | 0.23 | 4 |
ALI-B | Altera Infrastructure LP Units | 23.27 | 23.22 | 23.26 | 12,000 | 0.01 |  | 0.04 | 4 |
ALI-E | Altera Infrastructure LP Pfd E | 23.25 | 23.10 | 23.25 | 10,000 | 0.15 |  | 0.63 | 4 |
ALK | Alaska Air Group Inc. | 70.55 | 68.69 | 69.33 | 1,465,800 | 0.10 |  | 0.14 | 4 |
ALL | Allstate Corporation (The) | 122.71 | 121.75 | 122.20 | 1,856,200 | 0.61 |  | 0.50 | 5 |
ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th | 27.95 | 27.83 | 27.92 | 47,800 | 0.00 |  | 0.00 | 4 |
ALL-H | Allstate Corp. (The) Pfd | 27.22 | 27.06 | 27.19 | 71,200 | 0.04 |  | 0.15 | 4 |
ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | 26.87 | 26.76 | 26.79 | 16,000 | 0.09 |  | 0.33 | 4 |
ALL-Y | GMAC Capital Trust I Fixed Rate | 25.60 | 25.46 | 25.60 | 152,100 | 0.00 |  | 0.00 | 6 |
ALLE | Allegion plc | 133.13 | 131.55 | 133.01 | 636,100 | 2.48 |  | 1.90 | 6 |
ALLY | Ally Financial | 49.49 | 46.88 | 47.71 | 6,313,800 | 0.07 |  | 0.15 | 7 |
ALP-Q | Alabama Power Co. Pfd | 26.81 | 26.63 | 26.76 | 11,500 | 0.07 |  | 0.26 | 4 |
ALT-A | Alta Equipment Group Inc | 27.40 | 27.21 | 27.21 | 4,300 | 0.01 |  | 0.02 | 4 |
ALT.W | Alta Equipment Group Inc [Altg/W] | 3.449 | 3.330 | 3.449 | 12,700 | 0.049 |  | 1.44 | 4 |
ALTG | Alta Equipment Group Inc. | 14.00 | 13.30 | 13.80 | 114,100 | 0.38 |  | 2.83 | 4 |
ALU.U | Alussa Energy Acquisition Corp [Alus.U] | 11.25 | 11.25 | 11.25 | 100 | 0.00 |  | 0.00 | 4 |
ALU.W | Alussa Energy Acquisition Corp [Alus/W] | 1.810 | 1.700 | 1.810 | 45,800 | 0.060 |  | 3.42 | 4 |
ALUS | Alussa Energy Acquisition Corp Cl A | 10.02 | 9.96 | 10.01 | 317,800 | 0.01 |  | 0.10 | 4 |
ALV | Autoliv Inc. | 98.07 | 97.05 | 97.57 | 336,600 | 1.46 |  | 1.52 | 7 |
ALX | Alexander's Inc. | 287.97 | 284.27 | 284.27 | 3,100 | 2.37 |  | 0.83 | 4 |
AM | American Greetings Corporation | 8.860 | 8.600 | 8.700 | 2,965,300 | 0.010 |  | 0.11 | 8 |
AMB.W | Ambac Financial Group | 4.820 | 4.420 | 4.480 | 8,900 | 0.080 |  | 1.75 | 4 |
AMBC | Ambac Financial Group | 17.79 | 17.22 | 17.43 | 141,500 | 0.06 |  | 0.35 | 4 |
AMC | Amc Entertainment Holdings Inc | 10.030 | 9.090 | 9.330 | 40,655,300 | 0.570 |  | 5.76 | 5 |
AMCR | Amcor Plc | 12.07 | 11.88 | 11.95 | 6,645,900 | 0.06 |  | 0.50 | 4 |
AME | AMTEK Inc. | 134.80 | 132.29 | 132.85 | 1,456,800 | 0.30 |  | 0.23 | 7 |
AMG | Affiliated Managers Group Inc. | 158.74 | 157.08 | 157.50 | 150,100 | 0.31 |  | 0.20 | 7 |
AMH | AMERUS GROUP CO CL A | 34.72 | 34.30 | 34.63 | 3,365,600 | 0.11 |  | 0.32 | 6 |
AMH-D | American Homes 4 Rent | 25.56 | 25.22 | 25.56 | 85,500 | 0.10 |  | 0.39 | 5 |
AMH-E | American Homes 4 Rent 6.35% Ser | 25.67 | 25.34 | 25.67 | 79,400 | 0.17 |  | 0.67 | 5 |
AMH-F | American Homes 4 Rent Cum Red Perp Pfd | 26.45 | 26.27 | 26.45 | 4,400 | 0.19 |  | 0.70 | 5 |
AMH-G | Home | 26.25 | 26.17 | 26.25 | 33,100 | 0.00 |  | 0.00 | 6 |
AMH-H | American Homes 4 Rent Perp Cum Red Pfd | 27.36 | 27.22 | 27.36 | 43,400 | 0.19 |  | 0.70 | 4 |
AMK | AssetMark Financial Holdings | 22.58 | 22.23 | 22.44 | 25,700 | 0.12 |  | 0.54 | 4 |
AMN | Ameron International Corporation | 77.60 | 76.72 | 76.92 | 126,300 | 0.34 |  | 0.44 | 6 |
AMOV | America Movil A Ads | 14.46 | 14.19 | 14.46 | 6,800 | 0.30 |  | 2.12 | 6 |
AMP | AMERIPRISE FINANCIAL SERVICES INC. | 249.22 | 246.26 | 248.77 | 547,200 | 1.25 |  | 0.51 | 6 |
AMP.U | Advanced Merger Partners Inc [Ampi.U] | 10.03 | 10.02 | 10.03 | 14,600 | 0.01 |  | 0.10 | 4 |
AMPY | Amplify Energy Corp. | 2.550 | 2.427 | 2.500 | 305,400 | 0.030 |  | 1.19 | 4 |
AMR | AMR Corporation | 14.52 | 13.70 | 13.70 | 67,500 | 0.76 |  | 5.26 | 6 |
AMRC | AMERESCO INC. | 51.31 | 49.40 | 50.72 | 336,300 | 1.31 |  | 2.65 | 8 |
AMRX | Amneal Pharmaceuticals Inc. | 5.950 | 5.760 | 5.890 | 596,900 | 0.010 |  | 0.17 | 4 |
AMT | American Tower Corporation | 250.02 | 245.70 | 248.62 | 1,752,900 | 1.46 |  | 0.59 | 7 |
AMWL | American Well Corp Cl A | 17.17 | 16.48 | 17.00 | 4,121,600 | 0.36 |  | 2.07 | 4 |
AMX | America Movil S.A.B. de C.V. | 14.51 | 14.20 | 14.51 | 1,573,800 | 0.25 |  | 1.75 | 6 |
AN | AutoNation Inc. | 97.98 | 96.00 | 97.21 | 491,500 | 0.98 |  | 1.02 | 7 |
ANA.U | Arctos Northstar Acquisition Corp | 10.09 | 10.00 | 10.09 | 10,100 | 0.04 |  | 0.40 | 4 |
ANET | Arista Networks Inc | 317.76 | 314.23 | 316.67 | 211,200 | 1.83 |  | 0.58 | 6 |
ANF | Abercrombie & Fitch Company | 40.60 | 39.35 | 40.51 | 1,178,700 | 0.68 |  | 1.71 | 7 |
ANH | Anworth Mortgage Asset Corporation | 3.060 | 2.930 | 2.980 | 13,776,200 | 0.010 |  | 0.34 | 4 |
ANH-A | Anworth Mortgage Asset Corporation | 25.63 | 25.53 | 25.53 | 2,000 | 0.03 |  | 0.12 | 4 |
ANH-B | Anworth Mortgage Asset Corporation | 25.10 | 25.05 | 25.10 | 2,200 | 0.04 |  | 0.16 | 5 |
ANH-C | Anworth Mortgage Asset Corpora | 25.15 | 25.11 | 25.15 | 2,600 | 0.03 |  | 0.12 | 5 |
ANTM | Anthem Inc. | 376.54 | 371.19 | 375.62 | 899,300 | 3.02 |  | 0.81 | 7 |
AOD | Alpine Total Dynamic Dividend Fund | 9.810 | 9.750 | 9.780 | 436,200 | 0.030 |  | 0.31 | 7 |
AON | AON CORP | 240.02 | 235.80 | 239.12 | 1,944,100 | 2.62 |  | 1.11 | 7 |
AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | 10.98 | 10.63 | 10.63 | 2,500 | 0.14 |  | 1.34 | 4 |
AON.W | One Corp WT [Aone/W] | 2.230 | 2.120 | 2.200 | 32,600 | 0.022 |  | 1.01 | 4 |
AONE | One Cl A | 10.20 | 10.07 | 10.14 | 353,800 | 0.03 |  | 0.29 | 4 |
AOS | Smith (a.o.) Corporation | 68.35 | 67.52 | 68.23 | 644,100 | 0.67 |  | 0.99 | 7 |
AP | Ampco-Pittsburgh Corporation | 7.070 | 6.670 | 6.920 | 55,000 | 0.060 |  | 0.87 | 8 |
APD | Air Products and Chemicals Inc. | 289.76 | 286.23 | 287.48 | 1,013,500 | 0.33 |  | 0.11 | 7 |
APG | Api Group Corp | 22.37 | 21.96 | 22.05 | 585,300 | 0.09 |  | 0.41 | 4 |
APG.U | Apollo Strategic Growth Capital II | 10.13 | 10.10 | 10.10 | 9,600 | 0.03 |  | 0.30 | 4 |
APG.W | Apollo Strategic Growth Capital II WT | 1.150 | 1.100 | 1.150 | 32,100 | 0.070 |  | 6.47 | 4 |
APGB | Apollo Strategic Growth Capital II Cl A | 9.921 | 9.900 | 9.900 | 900 | 0.000 |  | 0.00 | 4 |
APH | Amphenol Corporation | 68.98 | 68.33 | 68.48 | 6,099,300 | 0.04 |  | 0.06 | 7 |
APLE | Apple Hospitality Reit Inc. | 15.29 | 15.05 | 15.07 | 1,341,300 | 0.05 |  | 0.33 | 7 |
APO-A | Apollo Global Management Llc Pfd Ser A | 26.10 | 26.06 | 26.09 | 9,900 | 0.04 |  | 0.15 | 5 |
APO-B | Apollo Global Management Llc Pfd Ser B | 26.85 | 26.75 | 26.82 | 19,200 | 0.02 |  | 0.07 | 4 |
APRN | Blue Apron Holdings Inc. | 6.660 | 5.960 | 6.090 | 678,800 | 0.410 |  | 6.31 | 5 |
APS.U | Apollo Strategic Growth Capital Unit | 10.34 | 10.25 | 10.34 | 1,700 | 0.12 |  | 1.17 | 4 |
APS.W | Apollo Strategic Growth Capital [Apsg/W] | 1.220 | 1.080 | 1.150 | 149,100 | 0.070 |  | 6.48 | 4 |
APSG | Apollo Strategic Growth Capital Cl A | 9.930 | 9.860 | 9.920 | 419,500 | 0.010 |  | 0.10 | 4 |
APT-A | Aptiv Plc | 164.96 | 161.88 | 161.88 | 14,300 | 0.70 |  | 0.43 | 4 |
APTS | Preferred Apartment Communities | 10.34 | 10.13 | 10.21 | 270,600 | 0.03 |  | 0.29 | 5 |
APTV | Aptiv Plc | 145.25 | 140.88 | 141.05 | 1,572,600 | 0.79 |  | 0.56 | 7 |
AQN | Algonquin Pwr & Util | 16.39 | 16.19 | 16.24 | 1,076,100 | 0.02 |  | 0.12 | 7 |
AQNA | Algonquin Power & Utilities Corp | 27.67 | 27.49 | 27.64 | 11,400 | 0.01 |  | 0.04 | 4 |
AQNB | Algonquin Power & Utilities Corp. 6.20% | 28.03 | 27.84 | 27.95 | 21,000 | 0.10 |  | 0.36 | 4 |
AQUA | Evoqua Water Technologies Corp. | 29.20 | 28.63 | 28.68 | 2,093,600 | 0.17 |  | 0.60 | 7 |
AR | AR | 9.580 | 9.300 | 9.360 | 4,438,000 | 0.160 |  | 1.68 | 7 |
ARA | Aracruz Celulose S.A. | 11.52 | 11.33 | 11.52 | 9,800 | 0.02 |  | 0.17 | 7 |
ARC | Affordable Residential Communities Inc | 2.270 | 2.180 | 2.220 | 85,900 | 0.030 |  | 1.33 | 5 |
ARCH | Arch Coal Inc. | 49.79 | 47.88 | 48.83 | 252,200 | 0.27 |  | 0.56 | 5 |
ARD | Arena Resources Inc | 27.06 | 26.66 | 27.00 | 109,300 | 0.30 |  | 1.12 | 5 |
ARE | Alexandria Real Estate Equities Inc. | 176.05 | 173.85 | 175.65 | 658,500 | 1.43 |  | 0.82 | 6 |
ARE-A | Alexandria Real Estate Eq | 25.58 | 25.44 | 25.44 | 19,500 | 0.11 |  | 0.43 | 7 |
ARES | Ares Management LP | 56.37 | 55.29 | 55.89 | 683,500 | 0.03 |  | 0.05 | 8 |
ARG-A | Argo Group International Holdings Ltd | 27.36 | 27.25 | 27.35 | 11,700 | 0.03 |  | 0.11 | 4 |
ARGD | Argo Grp Itl Snr NTS | 25.90 | 25.45 | 25.66 | 17,400 | 0.12 |  | 0.45 | 4 |
ARGO | Argo Group Intl Hlds | 53.55 | 52.71 | 53.13 | 93,000 | 0.09 |  | 0.17 | 4 |
ARI | Arden Realty, Inc. | 15.17 | 14.95 | 14.95 | 853,600 | 0.03 |  | 0.20 | 6 |
ARL | American Realty Investors Inc. | 9.070 | 8.720 | 8.720 | 1,400 | 0.050 |  | 0.57 | 6 |
ARLO | Arlo Technologies Inc. | 6.440 | 5.930 | 6.250 | 1,239,400 | 0.300 |  | 5.04 | 4 |
ARMK | Aramark Holdings Corp. | 39.93 | 39.29 | 39.64 | 1,537,800 | 0.37 |  | 0.94 | 7 |
AROC | Archrock Inc. Common Stock Ex- | 9.630 | 9.350 | 9.400 | 519,400 | 0.070 |  | 0.74 | 6 |
ARR-C | Armour Residential REIT Inc 7% Prf | 24.78 | 24.71 | 24.78 | 38,700 | 0.04 |  | 0.16 | 4 |
ARW | Arrow Electronics Inc. | 118.33 | 116.76 | 117.86 | 428,400 | 1.33 |  | 1.14 | 7 |
ASA | ASA | 22.12 | 21.87 | 22.06 | 94,900 | 0.24 |  | 1.10 | 6 |
ASA.P | Asa:p | 12.50 | 12.00 | 12.25 | 2,800 | 0.75 |  | 5.77 | 4 |
ASA.U | Atlantic Avenue Acquisition Corp Unit | 10.33 | 10.33 | 10.33 | 100 | 0.00 |  | 0.00 | 4 |
ASA.W | Atlantic Avenue Acquisition Corp WT | 0.8200 | 0.6100 | 0.6564 | 89,100 | 0.2146 |  | 24.64 | 4 |
ASAI | Sendas Distribuidora S.A. Spon Ads | 14.32 | 13.94 | 14.15 | 1,657,500 | 0.15 |  | 1.07 | 4 |
ASAN | Asana Inc Cl A | 34.00 | 32.76 | 33.54 | 1,684,100 | 0.32 |  | 0.95 | 4 |
ASAQ | Atlantic Street Acquisition Corp Cl A | 9.950 | 9.860 | 9.920 | 6,900 | 0.000 |  | 0.00 | 4 |
ASB | Associated Banc-Corp | 22.21 | 21.85 | 22.08 | 1,049,500 | 0.34 |  | 1.56 | 6 |
ASB-C | Associated Banc-Corp Depositary | 26.07 | 26.07 | 26.07 | 1,000 | 0.06 |  | 0.24 | 6 |
ASB-D | Associated Banc-Corp. | 25.79 | 25.62 | 25.62 | 2,500 | 0.04 |  | 0.16 | 5 |
ASB-E | Associated Banc-Corp Depositary Shs | 28.20 | 27.93 | 28.19 | 4,400 | 0.06 |  | 0.21 | 4 |
ASB-F | Associated Banc-Corp. | 28.85 | 28.58 | 28.85 | 4,700 | 0.18 |  | 0.64 | 4 |
ASC | Ardmore Shipping Corporation | 4.160 | 3.910 | 3.970 | 424,000 | 0.130 |  | 3.39 | 5 |
ASG | Liberty All-star Growth Fund, Inc. | 9.199 | 9.050 | 9.130 | 136,500 | 0.070 |  | 0.77 | 8 |
ASGI | Aberdeen Standard Global Infrastructure | 20.35 | 20.13 | 20.35 | 11,700 | 0.00 |  | 0.00 | 4 |
ASH | Ashland Inc. | 91.48 | 90.26 | 90.74 | 329,900 | 0.63 |  | 0.70 | 6 |
ASIX | Advansix Inc. | 29.35 | 28.55 | 29.11 | 402,300 | 0.37 |  | 1.29 | 5 |
ASP.U | Aspirational Consumer Lifestyl Corp Cl A | 10.43 | 10.42 | 10.42 | 3,000 | 0.01 |  | 0.10 | 4 |
ASP.W | Aspirational Consumer Lifestyl Corp WT | 1.500 | 1.290 | 1.350 | 99,900 | 0.050 |  | 3.56 | 4 |
ASPL | Aspirational Consumer Lifestyle Corp Cl | 10.080 | 9.970 | 9.980 | 322,900 | 0.070 |  | 0.70 | 4 |
ASPN | Aspen Aerogels Inc | 18.48 | 17.53 | 18.37 | 168,600 | 0.37 |  | 2.06 | 7 |
ASR | Grupo Aeroportuario Del Sureste, S.a. De | 181.56 | 177.96 | 180.32 | 24,900 | 0.27 |  | 0.15 | 5 |
ASX | Advanced Semiconductor Engineering Inc. | 7.970 | 7.880 | 7.950 | 1,900,900 | 0.210 |  | 2.71 | 8 |
ASZ.U | Austerlitz Acquisition Corporation II | 10.27 | 10.17 | 10.21 | 234,400 | 0.05 |  | 0.49 | 4 |
AT | Alltel Corporation | 3.010 | 2.990 | 3.000 | 509,600 | 0.010 |  | 0.33 | 5 |
ATA | Americas Technology Acquisition Corp | 10.02 | 9.96 | 10.02 | 19,700 | 0.05 |  | 0.50 | 4 |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.09 | 10.01 | 10.05 | 17,100 | 0.04 |  | 0.40 | 4 |
ATA.S | Altimar Acquisition Corporation [Atac.U] | 10.42 | 10.24 | 10.24 | 55,400 | 0.10 |  | 0.97 | 4 |
ATA.T | Altimar Acquisition Corp WT [Atac/W] | 1.430 | 1.300 | 1.375 | 34,900 | 0.045 |  | 3.17 | 4 |
ATA.U | Altimar Acquisition Corporation Unit | 10.29 | 10.18 | 10.18 | 800 | 0.06 |  | 0.59 | 4 |
ATA.W | Altimar Acquisition Corp WT [Atac/W] | 0.5300 | 0.4700 | 0.5182 | 220,100 | 0.0482 |  | 10.26 | 4 |
ATAC | Altimar Acquisition Corp Cl A | 10.091 | 9.900 | 9.930 | 359,700 | 0.010 |  | 0.10 | 4 |
ATC | Atotech Limited | 23.33 | 22.13 | 22.23 | 434,400 | 0.88 |  | 3.81 | 4 |
ATC-D | Atlas Corp. [Atlas/Pd] | 26.10 | 25.80 | 26.10 | 9,600 | 0.10 |  | 0.38 | 4 |
ATC-E | Atlas Corp [Atlas/Pe] | 26.10 | 26.00 | 26.10 | 6,700 | 0.07 |  | 0.25 | 4 |
ATC-G | Atlas Corp. [Atlas/Pg] | 26.00 | 25.85 | 26.00 | 16,300 | 0.11 |  | 0.42 | 4 |
ATC-H | Atlas Corp [Atlas/Ph] | 25.95 | 25.69 | 25.95 | 40,100 | 0.00 |  | 0.01 | 4 |
ATC-I | Atlas Corp [Atlas/Pi] | 27.00 | 26.66 | 27.00 | 11,400 | 0.00 |  | 0.00 | 4 |
ATCO | Atlas Corp. | 14.40 | 14.00 | 14.27 | 485,400 | 0.19 |  | 1.35 | 4 |
ATEN | A10 Networks Inc. | 9.590 | 8.940 | 9.540 | 1,830,700 | 0.390 |  | 4.26 | 6 |
ATGE | Adtalem Global Education Inc. | 40.45 | 39.81 | 40.02 | 244,100 | 0.02 |  | 0.05 | 6 |
ATH | Anthem Inc | 55.50 | 54.49 | 55.45 | 1,676,800 | 1.31 |  | 2.42 | 7 |
ATH-A | Athene Holding Ltd. Pfd A | 28.74 | 28.45 | 28.45 | 79,600 | 0.30 |  | 1.04 | 4 |
ATH-B | Antah Hldgs Ltd | 26.70 | 26.33 | 26.38 | 119,600 | 0.28 |  | 1.05 | 4 |
ATH-C | Athene Hldg Ltd | 28.65 | 28.29 | 28.29 | 77,200 | 0.31 |  | 1.08 | 4 |
ATH-D | Athene Holding Ltd | 25.49 | 25.26 | 25.30 | 208,900 | 0.10 |  | 0.39 | 4 |
ATH.U | ATH.U | 10.000 | 10.000 | 10.000 | 3,500 | 0.000 |  | 0.00 | 4 |
ATHM | ATHM | 94.42 | 93.13 | 93.89 | 581,900 | 0.14 |  | 0.15 | 7 |
ATI | Allegheny Technologies Incorporated | 22.59 | 21.92 | 22.05 | 800,100 | 0.12 |  | 0.54 | 6 |
ATKR | Atkore International Group | 74.00 | 71.86 | 72.90 | 331,500 | 0.11 |  | 0.15 | 6 |
ATM.U | Altimar Acquisition Corp II [Atmr.U] | 10.24 | 10.13 | 10.15 | 20,700 | 0.06 |  | 0.59 | 4 |
ATM.W | Altimar Acquisition Corp II Wt] [Atmr/W] | 1.150 | 1.020 | 1.030 | 11,700 | 0.078 |  | 7.04 | 4 |
ATMR | Altimar Acquisition Corp. II Cl A | 9.980 | 9.850 | 9.920 | 25,900 | 0.020 |  | 0.20 | 4 |
ATO | Atmos Energy Corporation | 102.15 | 100.53 | 101.82 | 868,400 | 0.50 |  | 0.49 | 6 |
ATR | AptarGroup Inc. | 149.59 | 147.57 | 148.08 | 322,600 | 0.88 |  | 0.60 | 6 |
ATTO | Atento S.A. | 23.88 | 23.38 | 23.62 | 6,900 | 0.01 |  | 0.04 | 5 |
ATUS | Altice Usa Inc. Class A | 34.47 | 33.59 | 34.40 | 2,968,700 | 0.81 |  | 2.41 | 6 |
ATV | Acorn International Inc. | 20.89 | 20.70 | 20.89 | 9,400 | 0.09 |  | 0.43 | 6 |
AU | AngloGold Ashanti Ltd. | 22.51 | 22.06 | 22.44 | 2,820,000 | 0.43 |  | 1.95 | 7 |
AUD | Audacy Inc | 5.280 | 5.070 | 5.140 | 1,122,000 | 0.020 |  | 0.39 | 4 |
AUS.U | Austerlitz Acquisition Corporation I | 10.30 | 10.20 | 10.29 | 69,600 | 0.01 |  | 0.10 | 4 |
AUY | YAMANA GOLD INC | 4.840 | 4.710 | 4.770 | 7,987,700 | 0.050 |  | 1.06 | 7 |
AVA | Avista Corporation | 48.11 | 47.22 | 47.24 | 2,890,000 | 0.46 |  | 0.96 | 5 |
AVA.U | Avanti Acquisition Corp Unit [Avan.U] | 10.48 | 10.45 | 10.45 | 2,500 | 0.02 |  | 0.19 | 4 |
AVA.W | Avanti Acquisition Corp [Avan/W] | 1.1000 | 0.9800 | 0.9860 | 195,300 | 0.1040 |  | 9.54 | 4 |
AVAL | Grupo Aval Acciones Y Valores S | 6.415 | 6.320 | 6.400 | 37,100 | 0.070 |  | 1.11 | 7 |
AVAN | Avanti Acquisition Corp Cl A | 9.990 | 9.945 | 9.980 | 245,200 | 0.010 |  | 0.10 | 4 |
AVB | AvalonBay Communities Inc. | 190.10 | 188.17 | 189.81 | 661,900 | 1.35 |  | 0.72 | 5 |
AVD | American Vanguard Corporation | 20.54 | 20.16 | 20.30 | 91,600 | 0.09 |  | 0.45 | 6 |
AVK | Advent Claymore Convertible Securities | 18.54 | 18.21 | 18.50 | 133,200 | 0.14 |  | 0.76 | 7 |
AVLR | Avalara Inc | 152.00 | 146.78 | 148.33 | 419,000 | 2.67 |  | 1.77 | 4 |
AVNS | Avanos Medical Inc. | 46.13 | 44.86 | 44.98 | 253,600 | 0.74 |  | 1.62 | 4 |
AVNT | Avient Corp. | 51.19 | 49.99 | 50.48 | 324,900 | 1.07 |  | 2.17 | 4 |
AVT-A | Avantor Inc [Avtr/Pa] | 103.65 | 100.39 | 101.19 | 114,100 | 1.67 |  | 1.62 | 4 |
AVY | Avery Dennison Corporation | 200.94 | 197.67 | 198.60 | 416,700 | 0.15 |  | 0.08 | 6 |
AVYA | Avaya Holdings Corp | 29.80 | 28.65 | 29.00 | 1,275,600 | 0.50 |  | 1.69 | 4 |
AWF | Alliance World Dollar Government Fund II | 12.00 | 11.94 | 11.98 | 202,700 | 0.02 |  | 0.17 | 5 |
AWI | Armstrong World Industries Inc | 97.85 | 95.83 | 97.60 | 184,800 | 2.06 |  | 2.16 | 6 |
AWK | American Water Works Company Inc. | 160.33 | 158.82 | 160.12 | 1,341,900 | 0.96 |  | 0.60 | 5 |
AWP | Alpine Global Premier Properties Fund | 6.260 | 6.220 | 6.250 | 302,000 | 0.040 |  | 0.64 | 6 |
AWR | American States Water Company | 81.67 | 80.66 | 80.71 | 275,100 | 0.12 |  | 0.15 | 7 |
AX | Axos Financial Inc. | 47.67 | 46.46 | 46.72 | 245,500 | 0.26 |  | 0.55 | 4 |
AXL | American Axle & Manufacturing Holdings | 9.590 | 9.410 | 9.540 | 847,400 | 0.130 |  | 1.38 | 6 |
AXO | Axos Financial Inc. | 25.12 | 25.12 | 25.12 | 2,500 | 0.00 |  | 0.00 | 4 |
AXP | American Express Company | 150.45 | 148.69 | 149.99 | 3,479,600 | 1.46 |  | 0.98 | 5 |
AXR | AMREP Corporation | 10.90 | 9.97 | 10.51 | 4,300 | 0.26 |  | 2.54 | 6 |
AXS | Axis Capital Holdings Limited | 53.95 | 53.18 | 53.58 | 329,900 | 0.20 |  | 0.37 | 6 |
AXS-E | Axis Capital Holdings Ltd | 25.65 | 25.57 | 25.57 | 31,300 | 0.08 |  | 0.31 | 5 |
AXTA | Axalta Coating Systems Ltd. | 31.76 | 30.92 | 31.64 | 8,172,600 | 1.44 |  | 4.77 | 5 |
AYI | Acuity Brands Inc | 172.71 | 170.88 | 171.29 | 322,700 | 0.98 |  | 0.58 | 5 |
AYX | Alteryx Inc. | 87.13 | 84.71 | 85.81 | 636,900 | 1.49 |  | 1.71 | 7 |
AZEK | The Azek Company Inc Cl A | 48.68 | 47.61 | 48.61 | 678,100 | 1.12 |  | 2.36 | 4 |
AZO | AutoZone Inc. | 1,500 | 1,469 | 1,496 | 237,500 | 28 |  | 1.94 | 6 |
AZRE | Azure Power Global Ltd | 26.93 | 25.44 | 25.79 | 981,900 | 0.39 |  | 1.49 | 7 |
AZUL | Azul S.A. American Depositary Shares | 20.51 | 19.87 | 20.31 | 558,200 | 0.09 |  | 0.45 | 7 |
AZZ | AZZ Incorporated | 51.48 | 50.62 | 50.82 | 54,300 | 0.06 |  | 0.12 | 4 |