Code | Name | High | Low | Close | Volume | Change | |
A | Agilent Technologies | 155.7 | 153.3 | 153.8 | 277,813 | 1.7 |  | 1.10 |  |
AA | Alcoa Corp | 52.78 | 51.90 | 52.13 | 745,840 | -0.11 |  | 0.21 |  |
AAC | Ares Acquisition Corp Cl A | 10.19 | 10.16 | 10.16 | 1,030,643 | 0.00 |  | 0.00 |  |
AAC.U | Ares Acquisition Corp Units | 10.30 | 10.20 | 10.30 | 3,079 | 0.00 |  | 0.00 |  |
AAC.W | Ares Acquisition Corp WT | 0.8500 | 0.8100 | 0.8100 | 6,250 | 0.0100 |  | 1.25 |  |
AAI-B | Arlington Asset Investment Corp | 19.01 | 19.01 | 19.01 | 101 | -0.09 |  | 0.47 |  |
AAI-C | Arlington Asset Investment Corp | 22.58 | 22.57 | 22.58 | 800 | 0.04 |  | 0.16 |  |
AAIC | Arlington Asset Investment Corp | 3.030 | 3.010 | 3.020 | 8,896 | 0.010 |  | 0.33 |  |
AAIN | Arlington Asset Investment Corp 6.000% | 23.20 | 23.20 | 23.20 | 531 | -0.15 |  | 0.64 |  |
AAM-A | Apollo Asset Management Inc [Aam/Pa] | 25.30 | 24.57 | 24.90 | 1,832 | -0.35 |  | 1.39 |  |
AAM-B | Apollo Asset Management Inc [Aam/Pb] | 25.15 | 25.15 | 25.15 | 650 | -0.20 |  | 0.79 |  |
AAN | Aarons Holdings Company | 14.64 | 14.47 | 14.50 | 19,168 | -0.15 |  | 1.02 |  |
AAP | Advance Auto Parts Inc | 153.9 | 150.2 | 152.7 | 112,263 | 0.4 |  | 0.26 |  |
AAT | American Assets Trust | 28.61 | 28.31 | 28.58 | 30,898 | 0.12 |  | 0.42 |  |
AB | Alliancebernstein Holding LP | 38.00 | 37.70 | 37.85 | 13,398 | -0.06 |  | 0.16 |  |
ABB | Abb Ltd ADR | 35.13 | 34.93 | 35.01 | 242,533 | 0.16 |  | 0.46 |  |
ABBV | Abbvie Inc | 147.1 | 145.6 | 145.8 | 654,932 | -2.0 |  | 1.33 |  |
ABC | Amerisourcebergen Corp | 168.6 | 164.5 | 164.8 | 282,053 | -4.1 |  | 2.44 |  |
ABEV | Ambev S.A. ADR | 2.630 | 2.540 | 2.570 | 15,833,850 | -0.080 |  | 3.01 |  |
ABG | Asbury Automotive Group Inc | 225.0 | 219.4 | 223.6 | 21,927 | 3.6 |  | 1.65 |  |
ABM | ABM Industries Inc | 47.11 | 46.71 | 46.97 | 13,324 | 0.06 |  | 0.13 |  |
ABR | Arbor Realty Trust | 15.04 | 14.89 | 15.00 | 218,103 | 0.07 |  | 0.47 |  |
ABR-D | Arbor Realty Trust Inc | 20.57 | 20.50 | 20.57 | 919 | 0.16 |  | 0.78 |  |
ABR-E | Arbor Realty Trust Inc | 20.60 | 20.45 | 20.45 | 922 | -0.20 |  | 0.97 |  |
ABR-F | Arbor Realty Trust Inc | 20.24 | 20.23 | 20.23 | 4,492 | -0.02 |  | 0.10 |  |
ABT | Abbott Laboratories | 111.4 | 110.4 | 111.1 | 621,036 | 0.5 |  | 0.49 |  |
AC | Associated Capital Group Inc | 37.89 | 37.88 | 37.89 | 1,042 | -0.16 |  | 0.42 |  |
ACA | Arcosa Inc | 59.60 | 58.87 | 59.56 | 7,033 | 0.29 |  | 0.49 |  |
ACA.U | Athena Consumer Acquisition Corp | 10.82 | 10.77 | 10.82 | 200 | 0.56 |  | 5.46 |  |
ACA.W | Athena Consumer Acquisition Corp | 0.1500 | 0.1484 | 0.1500 | 800 | -0.0167 |  | 10.02 |  |
ACAQ | Athena Consumer Acquisition Corp Cl A | 10.89 | 10.54 | 10.60 | 30,900 | 0.19 |  | 1.83 |  |
ACCO | Acco Brands Corp | 6.380 | 6.320 | 6.360 | 30,174 | 0.010 |  | 0.16 |  |
ACD.U | Ascendant Digital Acquisition III | 10.36 | 10.36 | 10.36 | 100 | 0.00 |  | 0.00 |  |
ACDI | Ascendant Digital Acquisition III Cl A | 10.38 | 10.38 | 10.38 | 100 | 0.02 |  | 0.19 |  |
ACEL | Accel Entertainment Inc | 9.360 | 9.210 | 9.360 | 38,717 | 0.140 |  | 1.52 |  |
ACH.W | Archer Aviation Inc WT [Achr.W] | 0.5600 | 0.5600 | 0.5600 | 598 | 0.0300 |  | 5.66 |  |
ACHR | Archer Aviation Inc | 2.940 | 2.860 | 2.930 | 201,499 | 0.030 |  | 1.03 |  |
ACI | Albertsons Companies Inc Cl A | 21.19 | 21.12 | 21.17 | 178,130 | -0.02 |  | 0.09 |  |
ACM | Aecom Technology Corp | 87.11 | 86.59 | 86.94 | 43,822 | -0.33 |  | 0.38 |  |
ACN | Accenture Plc | 278.7 | 276.6 | 277.2 | 168,844 | -1.9 |  | 0.68 |  |
ACP | Abrnd Income Credit Strategies Fund | 7.890 | 7.790 | 7.890 | 65,477 | 0.150 |  | 1.94 |  |
ACP-A | Aberdeen Income Credit Strategies Fund | 22.34 | 22.09 | 22.25 | 1,400 | -0.07 |  | 0.29 |  |
ACR | Acres Commercial Realty Corp | 9.450 | 9.260 | 9.450 | 9,400 | 0.165 |  | 1.78 |  |
ACR-C | Acres Commercial Realty Corp Pfd | 22.92 | 22.92 | 22.92 | 164 | 0.23 |  | 1.01 |  |
ACR-D | Acres Commercial Realty Corp | 21.12 | 20.96 | 21.12 | 402 | 0.00 |  | 0.00 |  |
ACR.U | Acropolis Infrastructure Acquisition | 10.13 | 10.12 | 10.12 | 1,100 | 0.01 |  | 0.10 |  |
ACR.W | Acropolis Infrastructure Acquisition WT | 0.1767 | 0.0620 | 0.1500 | 16,800 | 0.0000 |  | 0.00 |  |
ACRE | Ares Commercial Real Estate Cor | 12.28 | 12.18 | 12.25 | 71,844 | -0.03 |  | 0.24 |  |
ACRO | Acropolis Infrastructure Acquisition | 10.06 | 10.05 | 10.06 | 3,100 | 0.00 |  | 0.00 |  |
ACV | Virtus Diversified Income & Convertible | 22.82 | 22.33 | 22.49 | 16,161 | -0.13 |  | 0.57 |  |
ADC | Agree Realty Corp | 74.79 | 73.73 | 73.96 | 110,325 | -0.67 |  | 0.90 |  |
ADC-A | Agree Realty Corp | 18.29 | 18.29 | 18.29 | 286 | -0.02 |  | 0.11 |  |
ADCT | Adc Therapeutics Sa | 5.460 | 5.110 | 5.280 | 121,735 | 0.170 |  | 3.33 |  |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 10.27 | 10.25 | 10.27 | 200 | 0.03 |  | 0.30 |  |
ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | 0.0778 | 0.0630 | 0.0778 | 5,400 | 0.0178 |  | 29.67 |  |
ADEX | Adit Edtech Acquisition Corp | 10.27 | 10.27 | 10.27 | 300 | 0.00 |  | 0.00 |  |
ADM | Archer Daniels Midland | 83.70 | 82.56 | 83.40 | 605,084 | 0.55 |  | 0.66 |  |
ADNT | Adient Plc | 45.99 | 45.01 | 45.79 | 79,811 | 0.77 |  | 1.71 |  |
ADT | ADT Inc | 8.810 | 8.690 | 8.720 | 200,139 | -0.070 |  | 0.80 |  |
ADX | Adams Diversified Equity Fund | 15.58 | 15.53 | 15.57 | 22,571 | 0.01 |  | 0.06 |  |
AEE | Ameren Corp | 87.02 | 86.44 | 86.56 | 138,462 | -0.31 |  | 0.36 |  |
AEFC | Aegon Funding Company Llc 5.10% | 22.71 | 22.60 | 22.68 | 9,390 | 0.03 |  | 0.13 |  |
AEG | Aegon N.V. ADR | 5.450 | 5.400 | 5.410 | 381,733 | -0.060 |  | 1.09 |  |
AEL | American Equity Investment Life | 48.21 | 47.44 | 48.03 | 39,744 | 0.38 |  | 0.80 |  |
AEL-A | American Equity Investment Life Holding | 24.17 | 24.17 | 24.17 | 103 | 0.15 |  | 0.62 |  |
AEL-B | American Equity Investment Life Holding | 25.79 | 25.63 | 25.68 | 5,597 | -0.03 |  | 0.12 |  |
AEM | Agnico-Eagle Mines Ltd | 56.46 | 56.03 | 56.08 | 501,890 | -0.40 |  | 0.71 |  |
AENZ | Aenza S.A.A. ADR | 2.714 | 2.710 | 2.714 | 600 | 0.004 |  | 0.15 |  |
AEO | American Eagle Outfitters | 16.28 | 15.98 | 16.28 | 333,129 | 0.14 |  | 0.87 |  |
AER | Aercap Holdings N.V. | 63.94 | 62.92 | 63.64 | 54,230 | 0.43 |  | 0.68 |  |
AES | The Aes Corp | 27.25 | 26.90 | 26.94 | 551,440 | -0.47 |  | 1.71 |  |
AESC | Aes Corp | 99.45 | 99.14 | 99.14 | 414 | -0.70 |  | 0.70 |  |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.2400 | 0.2400 | 0.2400 | 3,554 | 0.0600 |  | 33.33 |  |
AEVA | Aeva Technologies Inc | 1.860 | 1.680 | 1.830 | 392,522 | 0.140 |  | 8.28 |  |
AFB | Alliance National Municipal | 11.32 | 11.29 | 11.29 | 20,719 | -0.04 |  | 0.35 |  |
AFG | American Financial Group | 141.8 | 136.6 | 136.6 | 69,692 | -6.0 |  | 4.18 |  |
AFGB | American Financial Group Inc 5.875% | 25.40 | 25.02 | 25.04 | 4,784 | -0.37 |  | 1.46 |  |
AFGC | American Financial Group Inc 5.125% | 23.48 | 23.47 | 23.48 | 370 | 0.18 |  | 0.77 |  |
AFGD | American Financial Group Inc 5.625% | 24.49 | 24.25 | 24.38 | 4,300 | 0.01 |  | 0.04 |  |
AFGE | American Financial Group Inc 4.500% | 20.30 | 20.05 | 20.15 | 15,400 | 0.04 |  | 0.20 |  |
AFL | Aflac Inc | 73.75 | 72.92 | 73.15 | 447,557 | -0.35 |  | 0.48 |  |
AFT | Apollo Senior Floating Rate Fund Inc | 13.14 | 13.09 | 13.10 | 4,497 | -0.03 |  | 0.23 |  |
AFT.U | Afternext Healthtech Acquisition | 10.07 | 10.07 | 10.07 | 400 | -0.08 |  | 0.79 |  |
AFT.W | Afternext Healthtech Acquisition WT | 0.1565 | 0.1565 | 0.1565 | 30,700 | 0.0065 |  | 4.33 |  |
AFTR | Afternext Healthtech Acquisition Corp Cl | 10.11 | 10.10 | 10.11 | 3,800 | 0.00 |  | 0.00 |  |
AG | First Majestic Silver | 7.890 | 7.760 | 7.790 | 876,512 | -0.090 |  | 1.14 |  |
AGA.U | African Gold Acquisition Corp [Agac.U] | 10.12 | 10.12 | 10.12 | 1,900 | -0.05 |  | 0.49 |  |
AGAC | African Gold Acquisition Corp Cl A | 10.15 | 10.14 | 10.15 | 52,500 | 0.01 |  | 0.05 |  |
AGCO | Agco Corp | 138.1 | 136.3 | 137.5 | 275,319 | -0.6 |  | 0.46 |  |
AGD | Abrdn Global Dynamic Dividend Fund | 10.14 | 10.09 | 10.10 | 7,844 | 0.03 |  | 0.30 |  |
AGI | Alamos Gold Inc | 11.07 | 10.94 | 10.96 | 354,550 | -0.07 |  | 0.63 |  |
AGL | Agilon Health Inc | 22.11 | 21.53 | 21.99 | 299,911 | 0.23 |  | 1.06 |  |
AGM | Federal Agricultural Mortgage Corp | 133.4 | 131.7 | 133.0 | 8,772 | 0.0 |  | 0.02 |  |
AGM-C | Federal Agricultural Mortgage Corp | 28.75 | 28.75 | 28.75 | 200 | 1.45 |  | 5.31 |  |
AGM-D | Federal Agricultural Mortgage Corp | 24.74 | 24.74 | 24.74 | 400 | 0.42 |  | 1.73 |  |
AGM-E | Federal Agricultural Mortgage Corp | 24.48 | 24.41 | 24.41 | 200 | 0.11 |  | 0.45 |  |
AGM-F | Federal Agricultural Mortgage Corp | 22.84 | 22.45 | 22.45 | 2,674 | -0.22 |  | 0.97 |  |
AGM-G | Federal Agricultural Mortgage Corp | 20.73 | 20.65 | 20.65 | 5,401 | -0.12 |  | 0.58 |  |
AGM.A | Federal Agricultural Mortgage Corp | 113.0 | 111.5 | 113.0 | 1,300 | 7.9 |  | 7.49 |  |
AGO | Assured Guaranty Ltd | 62.56 | 61.84 | 62.02 | 18,257 | -0.58 |  | 0.93 |  |
AGR | Avangrid Inc | 42.44 | 41.80 | 42.05 | 78,798 | -0.12 |  | 0.28 |  |
AGRO | Adecoagro S.A. | 8.490 | 8.350 | 8.380 | 37,890 | -0.070 |  | 0.83 |  |
AGS | Playags Inc | 6.740 | 6.570 | 6.630 | 27,250 | 0.020 |  | 0.30 |  |
AGTI | Agiliti Inc | 18.74 | 18.17 | 18.61 | 17,088 | 0.16 |  | 0.87 |  |
AGX | Argan Inc | 39.33 | 39.02 | 39.06 | 5,175 | 0.07 |  | 0.18 |  |
AHH | Armada Hoffler Properties Inc | 12.65 | 12.55 | 12.59 | 25,321 | -0.09 |  | 0.71 |  |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.83 | 22.75 | 22.83 | 1,131 | 0.00 |  | 0.00 |  |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.95 | 24.50 | 24.71 | 34,900 | 0.00 |  | 0.00 |  |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 21.85 | 21.85 | 21.85 | 138 | -0.27 |  | 1.22 |  |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 22.21 | 21.84 | 21.96 | 2,158 | -0.10 |  | 0.45 |  |
AHT | Ashford Hospitality Trust Inc | 6.940 | 6.780 | 6.920 | 37,751 | 0.030 |  | 0.44 |  |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 23.24 | 23.24 | 23.24 | 100 | -0.01 |  | 0.04 |  |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 18.93 | 18.91 | 18.92 | 400 | 0.04 |  | 0.21 |  |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 20.74 | 20.16 | 20.68 | 3,300 | -0.30 |  | 1.43 |  |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 19.90 | 19.90 | 19.90 | 100 | 0.40 |  | 2.05 |  |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 19.15 | 19.15 | 19.15 | 300 | 0.00 |  | 0.00 |  |
AI | C3.Ai Inc Cl A | 21.24 | 19.20 | 20.54 | 11,253,889 | 0.69 |  | 3.48 |  |
AIC | Arlington Asset Investment Cor | 24.39 | 24.38 | 24.38 | 500 | 0.11 |  | 0.45 |  |
AIF | Apollo Tactical Income Fund Inc | 12.99 | 12.92 | 12.95 | 16,521 | 0.00 |  | 0.00 |  |
AIG | American International Group | 62.69 | 61.42 | 61.42 | 832,560 | -1.80 |  | 2.85 |  |
AIG-A | American International Group Inc | 25.43 | 25.15 | 25.20 | 17,498 | -0.16 |  | 0.63 |  |
AIN | Albany International Corp | 112.2 | 110.3 | 110.3 | 10,828 | -1.8 |  | 1.62 |  |
AIO | Virtus Artificial Intelligence & Tech | 17.63 | 17.50 | 17.57 | 89,155 | 0.15 |  | 0.86 |  |
AIR | AAR Corp | 51.82 | 51.50 | 51.82 | 7,835 | 0.38 |  | 0.74 |  |
AIRC | Apartment Income REIT Corp | 38.44 | 38.07 | 38.33 | 49,712 | 0.07 |  | 0.18 |  |
AIT | Applied Industrial Technologies | 145.5 | 142.7 | 144.1 | 28,831 | 0.9 |  | 0.64 |  |
AIU | Meta Data Ltd ADR | 1.140 | 1.090 | 1.110 | 7,531 | -0.060 |  | 5.13 |  |
AIV | Apartment Investment and Management | 7.570 | 7.490 | 7.510 | 70,067 | 0.000 |  | 0.00 |  |
AIZ | Assurant Inc | 132.7 | 131.5 | 132.6 | 31,570 | 0.0 |  | 0.03 |  |
AIZN | Assurant Inc 5.25% Subordinated Notes | 23.13 | 22.92 | 23.08 | 5,102 | 0.16 |  | 0.70 |  |
AJG | Arthur J. Gallagher & Company | 197.0 | 194.8 | 196.2 | 91,234 | 0.5 |  | 0.25 |  |
AJRD | Aerojet Rocketdyne Holdings | 55.95 | 55.74 | 55.76 | 96,390 | -0.15 |  | 0.27 |  |
AJX | Great Ajax Corp | 8.810 | 8.710 | 8.740 | 20,032 | -0.030 |  | 0.34 |  |
AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.72 | 24.60 | 24.70 | 1,300 | 0.13 |  | 0.53 |  |
AKA | A.K.A. Brands Holding Corp | 1.500 | 1.490 | 1.500 | 11,189 | -0.020 |  | 1.32 |  |
AKO.A | Embotell Andina Sa Cl A ADR | 12.33 | 11.68 | 12.33 | 1,900 | 0.73 |  | 6.29 |  |
AKO.B | Embotell Andna Sa Cl B ADR | 15.46 | 15.04 | 15.10 | 10,062 | -0.16 |  | 1.05 |  |
AKR | Acadia Realty Trust | 15.53 | 15.38 | 15.45 | 39,111 | -0.07 |  | 0.45 |  |
AL | Air Lease Corp Cl A | 45.30 | 44.79 | 45.10 | 36,334 | 0.13 |  | 0.29 |  |
AL-A | Air Lease Corp [Al/Pa] | 24.45 | 24.45 | 24.45 | 368 | -0.14 |  | 0.57 |  |
ALB | Albemarle Corp | 285.9 | 279.5 | 282.7 | 200,999 | 1.2 |  | 0.43 |  |
ALC | Alcon Inc | 75.66 | 75.07 | 75.49 | 228,208 | 0.28 |  | 0.37 |  |
ALCC | Altc Acquisition Corp Cl A | 10.05 | 10.01 | 10.02 | 7,900 | 0.00 |  | 0.00 |  |
ALE | Allete Inc | 61.71 | 61.05 | 61.06 | 16,731 | -0.80 |  | 1.29 |  |
ALEX | Alexander and Baldwin Inc | 20.03 | 19.89 | 19.95 | 14,397 | -0.07 |  | 0.35 |  |
ALG | Alamo Group | 156.5 | 154.6 | 155.7 | 7,344 | -0.7 |  | 0.47 |  |
ALIT | Alight Inc Cl A | 9.480 | 9.370 | 9.410 | 156,695 | 0.020 |  | 0.21 |  |
ALK | Alaska Air Group | 51.46 | 50.78 | 51.13 | 115,553 | -0.21 |  | 0.41 |  |
ALL | Allstate Corp | 128.1 | 126.2 | 127.5 | 231,446 | -0.9 |  | 0.72 |  |
ALL-B | Allstate Corp [All/Pb] | 25.24 | 25.10 | 25.15 | 16,720 | -0.05 |  | 0.20 |  |
ALL-G | Allstate Corp [All/Pg] | 24.56 | 24.46 | 24.53 | 8,907 | -0.07 |  | 0.28 |  |
ALL-H | Allstate Corp [All/Ph] | 24.17 | 24.01 | 24.07 | 35,506 | 0.05 |  | 0.21 |  |
ALL-I | Allstate Corp [All/Pi] | 23.10 | 22.75 | 23.10 | 7,429 | 0.12 |  | 0.52 |  |
ALL.W | Allego N V WT [Allg/W] | 0.3175 | 0.2605 | 0.2605 | 189,500 | -0.0233 |  | 8.21 |  |
ALLE | Allegion Plc | 117.1 | 115.8 | 116.7 | 114,507 | -0.8 |  | 0.71 |  |
ALLG | Allego N.V. | 4.490 | 4.300 | 4.300 | 14,265 | -0.040 |  | 0.92 |  |
ALLY | Ally Financial | 33.20 | 31.59 | 33.18 | 1,384,099 | 0.69 |  | 2.12 |  |
ALSN | Allison Transmission Holdings | 45.15 | 44.83 | 45.14 | 55,035 | 0.06 |  | 0.13 |  |
ALT-A | Alta Equipment Group Inc | 26.69 | 26.26 | 26.26 | 1,153 | 0.03 |  | 0.11 |  |
ALTG | Alta Equipment Group Inc | 17.00 | 16.78 | 17.00 | 69,239 | 0.05 |  | 0.29 |  |
ALV | Autoliv Inc | 91.50 | 90.75 | 91.05 | 243,801 | -1.07 |  | 1.16 |  |
ALX | Alexander's Inc | 235.3 | 235.3 | 235.3 | 387 | -2.0 |  | 0.83 |  |
AM | Antero Midstream Corp | 10.85 | 10.66 | 10.72 | 406,252 | -0.18 |  | 1.65 |  |
AMAM | Ambrx Biopharma Inc ADR | 1.940 | 1.810 | 1.850 | 94,189 | -0.030 |  | 1.59 |  |
AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.7000 | 0.7000 | 0.7000 | 100 | 0.0399 |  | 6.04 |  |
AMB.W | Ambac Financial Group Inc WT [Ambc/W] | 1.500 | 1.360 | 1.390 | 7,324 | -0.060 |  | 4.14 |  |
AMBC | Ambac Financial Group | 16.74 | 16.44 | 16.48 | 66,187 | -0.18 |  | 1.08 |  |
AMBP | Ardagh Metal Packaging S.A. | 5.710 | 5.600 | 5.700 | 127,455 | 0.080 |  | 1.42 |  |
AMC | AMC Entertainment Holdings | 5.650 | 5.270 | 5.480 | 9,074,247 | 0.130 |  | 2.43 |  |
AMCR | Amcor Plc | 12.00 | 11.88 | 11.91 | 1,039,135 | -0.14 |  | 1.16 |  |
AME | Ametek Inc | 145.7 | 144.1 | 145.4 | 190,471 | 0.5 |  | 0.35 |  |
AMG | Affiliated Managers Group | 173.5 | 172.2 | 172.7 | 20,500 | 0.0 |  | 0.02 |  |
AMH | American Homes 4 Rent | 34.70 | 33.88 | 34.37 | 337,433 | 0.08 |  | 0.23 |  |
AMH-G | American Homes 4 Rent [Amh/Pg] | 23.96 | 23.21 | 23.96 | 8,200 | 0.58 |  | 2.48 |  |
AMH-H | American Homes 4 Rent [Amh/Ph] | 25.08 | 25.04 | 25.08 | 1,146 | -0.12 |  | 0.48 |  |
AMK | Assetmark Financial Holdings Inc | 26.81 | 26.32 | 26.77 | 7,789 | 0.23 |  | 0.87 |  |
AMN | Amn Healthcare Services Inc | 96.86 | 94.84 | 96.14 | 112,506 | 0.30 |  | 0.31 |  |
AMOV | America Movil A ADR | 20.86 | 20.86 | 20.86 | 109 | 0.02 |  | 0.10 |  |
AMP | Ameriprise Financial Services | 353.8 | 348.9 | 351.7 | 142,130 | 1.6 |  | 0.44 |  |
AMP.V | Amprius Technologies Inc [Ampx.W] | 0.3800 | 0.3800 | 0.3800 | 100 | 0.0400 |  | 11.76 |  |
AMPS | Altus Power Inc | 8.050 | 7.850 | 7.850 | 37,766 | -0.170 |  | 2.12 |  |
AMPX | Amprius Technologies Inc | 6.510 | 6.320 | 6.490 | 4,506 | -0.010 |  | 0.15 |  |
AMPY | Amplify Energy Corp | 8.640 | 8.400 | 8.490 | 87,032 | -0.170 |  | 1.96 |  |
AMR | Alpha Metallurgical Resources Inc | 160.8 | 157.6 | 158.3 | 49,949 | -2.6 |  | 1.62 |  |
AMRC | Ameresco Inc | 64.62 | 63.85 | 63.90 | 10,181 | -0.57 |  | 0.88 |  |
AMRX | Amneal Pharmaceuticals Inc | 2.260 | 2.160 | 2.220 | 263,455 | 0.020 |  | 0.91 |  |
AMT | American Tower Corp | 224.2 | 221.3 | 222.4 | 223,736 | -1.0 |  | 0.43 |  |
AMTD | Amtd Idea Group | 1.690 | 1.670 | 1.690 | 27,388 | 0.020 |  | 1.20 |  |
AMWL | American Well Corp Cl A | 3.960 | 3.880 | 3.930 | 96,076 | -0.030 |  | 0.76 |  |
AMX | America Movil S.A.B. DE C.V. ADR | 20.98 | 20.79 | 20.79 | 176,354 | -0.13 |  | 0.62 |  |
AN | Autonation Inc | 127.2 | 125.7 | 127.1 | 59,565 | 0.3 |  | 0.26 |  |
ANA.U | Arctos Northstar Acquisition Corp | 10.18 | 10.17 | 10.17 | 3,600 | -0.02 |  | 0.20 |  |
ANA.W | Arctos Northstar Acquisition Corp WT | 0.1028 | 0.0711 | 0.0785 | 4,900 | -0.0401 |  | 33.81 |  |
ANAC | Arctos Northstar Acquisition Corp Cl A | 10.18 | 10.15 | 10.15 | 200 | 0.00 |  | 0.00 |  |
ANET | Arista Networks Inc | 126.3 | 123.7 | 124.9 | 343,465 | -1.2 |  | 0.92 |  |
ANF | Abercrombie & Fitch Company | 28.78 | 28.18 | 28.44 | 146,577 | -0.52 |  | 1.80 |  |
ANVS | Annovis Bio Inc | 18.50 | 17.20 | 17.58 | 24,910 | 1.06 |  | 6.42 |  |
AOD | Aberdeen Total Dynamic Dividend Fund | 8.420 | 8.390 | 8.400 | 66,483 | 0.010 |  | 0.12 |  |
AOMR | Angel Oak Mortgage Inc | 8.050 | 7.850 | 7.950 | 13,410 | 0.040 |  | 0.51 |  |
AON | AON Plc | 319.9 | 316.4 | 319.4 | 111,811 | 0.7 |  | 0.23 |  |
AORT | Artivion Inc | 13.28 | 13.02 | 13.19 | 32,166 | 0.15 |  | 1.15 |  |
AOS | Smith A.O. Corp | 68.74 | 67.64 | 67.80 | 331,434 | 0.10 |  | 0.15 |  |
AP | Ampco-Pittsburgh Corp | 3.310 | 3.280 | 3.300 | 4,225 | 0.020 |  | 0.61 |  |
APAM | Artisan Partners Asset Mgmt | 36.68 | 34.95 | 35.86 | 133,068 | -0.96 |  | 2.61 |  |
APC.U | Ap Acquisition Corp [Apca.U] | 10.67 | 10.40 | 10.44 | 2,000 | -0.05 |  | 0.50 |  |
APC.W | Ap Acquisition Corp WT [Apca/W] | 0.0880 | 0.0880 | 0.0880 | 2,500 | 0.0084 |  | 10.55 |  |
APCA | Ap Acquisition Corp Cl A | 10.43 | 10.42 | 10.42 | 789,300 | 0.00 |  | 0.00 |  |
APD | Air Products and Chemicals | 319.9 | 316.8 | 317.5 | 181,897 | -3.0 |  | 0.94 |  |
APE | AMC Entertainment Holdings Prfd | 2.470 | 2.310 | 2.410 | 6,276,458 | -0.010 |  | 0.41 |  |
APG | Api Group Corp | 22.24 | 21.85 | 21.95 | 285,263 | -0.29 |  | 1.30 |  |
APG.U | Apollo Strategic Growth Capital II | 10.15 | 10.15 | 10.15 | 100 | 0.01 |  | 0.13 |  |
APG.W | Apollo Strategic Growth Capital II WT | 0.2000 | 0.2000 | 0.2000 | 1,000 | -0.0200 |  | 9.09 |  |
APGB | Apollo Strategic Growth Capital II Cl A | 10.13 | 10.11 | 10.11 | 157,200 | -0.01 |  | 0.05 |  |
APH | Amphenol Corp | 80.68 | 79.42 | 80.54 | 401,939 | 0.77 |  | 0.97 |  |
APLE | Apple Hospitality REIT Inc | 17.90 | 17.65 | 17.90 | 236,717 | 0.17 |  | 0.96 |  |
APN | Apeiron Capital Investment Corp Cl A | 10.37 | 10.37 | 10.37 | 100 | 0.02 |  | 0.19 |  |
APN.U | Apeiron Capital Investment Corp Units | 10.43 | 10.42 | 10.43 | 3,800 | 0.03 |  | 0.29 |  |
APN.W | Apeiron Capital Investment Corp WT | 0.0500 | 0.0500 | 0.0500 | 600 | 0.0012 |  | 2.46 |  |
APO | Apollo Asset Management Inc | 71.44 | 70.54 | 71.28 | 292,097 | 0.50 |  | 0.71 |  |
APRN | Blue Apron Holdings Inc | 1.0200 | 0.9900 | 1.0000 | 563,675 | -0.0100 |  | 0.99 |  |
APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 125.7 | 125.6 | 125.6 | 291 | -0.4 |  | 0.30 |  |
APTV | Aptiv Plc | 113.4 | 111.7 | 112.7 | 188,786 | -0.4 |  | 0.34 |  |
AQN | Algonquin Pwr & Util | 7.290 | 7.230 | 7.250 | 346,642 | -0.050 |  | 0.68 |  |
AQNA | Algonquin Power & Utilities Corp | 24.82 | 24.82 | 24.82 | 1,088 | -0.13 |  | 0.52 |  |
AQNB | Algonquin Power & Utilities Corp 6.20% | 23.09 | 23.04 | 23.04 | 2,801 | -0.16 |  | 0.69 |  |
AQNU | Algonquin Power & Utilities Corp | 27.08 | 26.71 | 26.71 | 8,077 | -0.34 |  | 1.26 |  |
AQUA | Evoqua Water Technologies Corp | 48.28 | 47.56 | 48.28 | 483,880 | -0.23 |  | 0.47 |  |
AR | Antero Resources Corp | 28.65 | 28.11 | 28.48 | 983,709 | -0.36 |  | 1.25 |  |
ARC | American Reprographics Company | 3.490 | 3.420 | 3.470 | 21,921 | -0.020 |  | 0.57 |  |
ARCH | Arch Resources Inc | 151.0 | 147.6 | 149.7 | 43,248 | 1.7 |  | 1.14 |  |
ARCO | Arcos Dorados Holdings Inc | 8.610 | 8.420 | 8.590 | 113,622 | 0.090 |  | 1.06 |  |
ARDC | Ares Dynamic Credit Allocation | 12.69 | 12.63 | 12.67 | 23,502 | -0.01 |  | 0.08 |  |
ARE | Alexandria Real Estate Equities | 163.5 | 159.7 | 162.6 | 162,455 | 1.9 |  | 1.18 |  |
ARES | Ares Management LP | 83.26 | 82.57 | 83.08 | 69,234 | 0.09 |  | 0.11 |  |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 23.20 | 23.20 | 23.20 | 163 | 0.14 |  | 0.61 |  |
ARGD | Argo Grp Itl Snr NTS | 22.24 | 22.10 | 22.24 | 1,180 | 0.14 |  | 0.63 |  |
ARGO | Argo Group Intl Hlds | 27.52 | 27.10 | 27.19 | 9,625 | -0.57 |  | 2.05 |  |
ARI | Apollo Commercial Real Estate | 12.16 | 12.08 | 12.10 | 106,005 | -0.07 |  | 0.58 |  |
ARIS | Aris Water Solutions Inc Cl A | 15.50 | 15.16 | 15.35 | 15,324 | -0.14 |  | 0.90 |  |
ARL | American Realty Investors | 27.51 | 26.65 | 27.40 | 2,828 | -0.01 |  | 0.04 |  |
ARLO | Arlo Technologies Inc | 3.830 | 3.750 | 3.790 | 76,220 | 0.040 |  | 1.07 |  |
ARMK | Aramark Holdings Corp | 44.56 | 44.14 | 44.19 | 106,949 | -0.34 |  | 0.76 |  |
ARNC | Arconic Corp | 23.94 | 23.49 | 23.82 | 62,364 | 0.31 |  | 1.32 |  |
AROC | Archrock Inc | 9.910 | 9.800 | 9.900 | 92,336 | -0.010 |  | 0.10 |  |
ARR | Armour Residential R | 6.310 | 6.260 | 6.270 | 1,271,056 | -0.010 |  | 0.16 |  |
ARR-C | Armour Residential REIT Inc 7% Prf | 21.76 | 21.60 | 21.70 | 1,286 | 0.09 |  | 0.42 |  |
ARW | Arrow Electronics | 118.7 | 116.6 | 118.5 | 33,669 | 1.1 |  | 0.89 |  |
ASA | ASA Gold and Precious Metals | 16.36 | 16.22 | 16.26 | 24,010 | -0.08 |  | 0.49 |  |
ASAI | Sendas Distribuidora S.A. ADR | 19.23 | 18.98 | 19.03 | 128,611 | -0.26 |  | 1.35 |  |
ASAN | Asana Inc Cl A | 15.76 | 15.27 | 15.46 | 352,998 | -0.04 |  | 0.26 |  |
ASB | Associated Banc-Corp | 22.50 | 22.20 | 22.45 | 108,856 | 0.04 |  | 0.18 |  |
ASB-E | Associated Banc-Corp [Asb/Pe] | 24.85 | 24.27 | 24.83 | 17,000 | 0.39 |  | 1.60 |  |
ASB-F | Associated Banc-Corp | 24.65 | 24.21 | 24.21 | 3,319 | -0.35 |  | 1.43 |  |
ASC | Ardmore Shipping Corp | 15.13 | 14.51 | 15.05 | 186,844 | 0.40 |  | 2.73 |  |
ASG | Liberty All-Star Growth Fund | 5.390 | 5.360 | 5.380 | 18,928 | 0.020 |  | 0.37 |  |
ASGI | Aberdeen Standard Global Infrastructure | 18.35 | 18.26 | 18.26 | 654 | 0.02 |  | 0.11 |  |
ASGN | On Assignment | 91.78 | 90.57 | 91.27 | 17,057 | 0.32 |  | 0.35 |  |
ASH | Ashland Inc | 108.3 | 105.1 | 105.8 | 87,514 | -3.5 |  | 3.16 |  |
ASIX | Advansix Inc | 43.49 | 43.05 | 43.19 | 5,518 | -0.05 |  | 0.12 |  |
ASPN | Aspen Aerogels Inc | 10.70 | 10.26 | 10.26 | 65,263 | -0.24 |  | 2.29 |  |
ASR | Grupo Aeroportuario Del Sureste ADR | 276.3 | 272.4 | 274.2 | 7,056 | 2.2 |  | 0.82 |  |
ASX | Ase Industrial Holding Ltd ADR | 7.330 | 7.210 | 7.320 | 980,076 | 0.120 |  | 1.67 |  |
ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.29 | 10.13 | 10.21 | 1,300 | 0.08 |  | 0.79 |  |
ATAQ | Altimar Acquisition Corp III Cl A | 10.47 | 10.14 | 10.14 | 276,500 | 0.01 |  | 0.10 |  |
ATC-D | Atlas Corp [Atlo/Pd] | 24.06 | 23.60 | 24.06 | 1,752 | 0.40 |  | 1.69 |  |
ATC-H | Atlas Corp [Atlo/Ph] | 22.78 | 22.58 | 22.78 | 3,804 | 0.09 |  | 0.40 |  |
ATC-I | Atlas Corp [Atlo/Pi] | 23.48 | 23.25 | 23.30 | 3,448 | -0.20 |  | 0.85 |  |
ATCO | Atlas Corp | 14.82 | 14.75 | 14.77 | 597,515 | -0.03 |  | 0.20 |  |
ATE.U | Athena Technology Acquisition II | 10.32 | 10.05 | 10.15 | 2,600 | 0.07 |  | 0.69 |  |
ATE.W | Athena Technology Acquisition II WT | 0.0619 | 0.0561 | 0.0619 | 3,800 | 0.0021 |  | 3.51 |  |
ATEK | Athena Technology Acquisition Corp II Cl | 10.18 | 10.15 | 10.15 | 1,400 | 0.01 |  | 0.05 |  |
ATEN | A10 Networks Inc | 15.63 | 15.35 | 15.47 | 71,563 | -0.01 |  | 0.06 |  |
ATGE | Adtalem Global Education Inc | 38.43 | 37.96 | 37.98 | 15,666 | -0.20 |  | 0.52 |  |
ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.66 | 25.42 | 25.54 | 9,809 | 0.07 |  | 0.27 |  |
ATH-B | Antah Hlds Ltd | 23.28 | 23.23 | 23.23 | 3,000 | -0.25 |  | 1.06 |  |
ATH-C | Athene Hldg Ltd | 25.77 | 25.45 | 25.58 | 10,690 | 0.03 |  | 0.12 |  |
ATH-D | Athene Holding Ltd | 19.97 | 19.61 | 19.61 | 3,039 | -0.40 |  | 2.00 |  |
ATH-E | Athene Hldg Ltd | 26.43 | 26.39 | 26.40 | 3,285 | 0.01 |  | 0.04 |  |
ATHM | Autohome Inc ADR | 36.62 | 35.44 | 36.07 | 218,722 | 1.21 |  | 3.47 |  |
ATI | Ati Inc | 36.72 | 35.79 | 36.72 | 108,539 | 0.33 |  | 0.91 |  |
ATI.W | Ati Physical Therapy Inc WT | 0.0300 | 0.0300 | 0.0300 | 1,000 | -0.0200 |  | 40.00 |  |
ATIP | Ati Physical Therapy Inc | 0.4700 | 0.4300 | 0.4500 | 31,353 | 0.0100 |  | 2.27 |  |
ATKR | Atkore Inc | 145.2 | 137.5 | 144.1 | 314,111 | 13.8 |  | 10.61 |  |
ATO | Atmos Energy Corp | 117.8 | 117.0 | 117.6 | 101,197 | 0.0 |  | 0.03 |  |
ATR | Aptargroup | 115.6 | 114.5 | 114.6 | 21,518 | -0.6 |  | 0.55 |  |
ATTO | Atento S.A. | 6.000 | 6.000 | 6.000 | 510 | -0.100 |  | 1.64 |  |
ATUS | Altice USA Inc Cl A | 5.010 | 4.800 | 4.980 | 421,211 | 0.080 |  | 1.63 |  |
AU | Anglogold Ashanti Ltd ADR | 20.94 | 20.81 | 20.91 | 377,370 | -0.11 |  | 0.52 |  |
AUB | Atlantic Union Bancshares Corp | 38.58 | 38.38 | 38.49 | 10,323 | -0.20 |  | 0.52 |  |
AUB-A | Atlantic Union Bankshares Corp Pfd A | 25.71 | 25.41 | 25.70 | 1,420 | 0.05 |  | 0.19 |  |
AUD | Audacy Inc | 0.3400 | 0.3100 | 0.3300 | 44,974 | 0.0100 |  | 3.13 |  |
AUY | Yamana Gold | 6.040 | 5.960 | 6.020 | 2,764,468 | 0.000 |  | 0.00 |  |
AVA | Avista Corp | 39.97 | 39.64 | 39.75 | 104,105 | -0.15 |  | 0.38 |  |
AVAL | Grupo Aval Acciones Y Valores S ADR | 2.450 | 2.420 | 2.420 | 10,607 | 0.000 |  | 0.00 |  |
AVB | Avalonbay Communities | 178.0 | 176.2 | 176.6 | 95,403 | -0.9 |  | 0.48 |  |
AVD | American Vanguard Corp | 22.86 | 22.52 | 22.52 | 4,505 | -0.07 |  | 0.31 |  |
AVK | Advent Claymore Convertible Securities | 12.72 | 12.31 | 12.66 | 37,709 | 0.09 |  | 0.72 |  |
AVNS | Avanos Medical Inc | 30.83 | 30.44 | 30.72 | 9,526 | 0.08 |  | 0.26 |  |
AVNT | Avient Corp | 40.88 | 40.41 | 40.70 | 16,001 | 0.18 |  | 0.44 |  |
AVTR | Avantor Inc | 24.30 | 23.95 | 24.15 | 1,067,468 | 0.25 |  | 1.05 |  |
AVY | Avery Dennison Corp | 188.6 | 186.1 | 186.7 | 63,608 | -2.7 |  | 1.43 |  |
AVYA | Avaya Holdings Corp | 0.3600 | 0.3400 | 0.3400 | 1,003,883 | -0.0100 |  | 2.86 |  |
AWF | Alliancebernstein Global High Income | 10.20 | 10.16 | 10.16 | 70,339 | 0.01 |  | 0.10 |  |
AWI | Armstrong World Industries Inc | 77.41 | 76.47 | 77.10 | 35,563 | -0.30 |  | 0.39 |  |
AWK | American Water Works | 156.7 | 155.2 | 155.5 | 55,962 | -1.0 |  | 0.65 |  |
AWP | Abrdn Global Premier Properties Fund | 4.470 | 4.430 | 4.450 | 104,198 | -0.010 |  | 0.22 |  |
AWR | American States Water Company | 94.45 | 93.56 | 93.71 | 16,686 | -0.46 |  | 0.49 |  |
AX | Axos Financial Inc | 48.96 | 48.11 | 48.87 | 39,630 | 0.75 |  | 1.56 |  |
AXA.P | Axios Sustainable Growth Acquisition | 0.1419 | 0.1250 | 0.1419 | 12,100 | 0.0165 |  | 13.16 |  |
AXA.W | Axios Sustainable Growth Acquisition WT | 0.0330 | 0.0330 | 0.0330 | 100 | -0.0095 |  | 22.35 |  |
AXAC | Axios Sustainable Growth Acquisition | 10.36 | 10.36 | 10.36 | 44,490 | -0.01 |  | 0.10 |  |
AXL | American Axle & Manufacturing | 9.380 | 8.860 | 9.360 | 195,462 | 0.490 |  | 5.52 |  |
AXP | American Express Company | 175.0 | 172.3 | 173.9 | 727,518 | -1.0 |  | 0.58 |  |
AXR | Amrep Corp | 13.77 | 13.44 | 13.62 | 2,300 | 0.07 |  | 0.48 |  |
AXS | Axis Capital Holdings | 62.14 | 61.38 | 61.52 | 72,224 | -1.05 |  | 1.68 |  |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 23.25 | 23.10 | 23.10 | 17,116 | -0.09 |  | 0.39 |  |
AXTA | Axalta Coating Systems Ltd | 30.19 | 29.89 | 30.18 | 254,174 | 0.08 |  | 0.27 |  |
AYI | Acuity Brands Inc | 189.6 | 186.8 | 188.6 | 19,120 | 0.1 |  | 0.06 |  |
AYX | Alteryx Inc | 56.49 | 55.50 | 56.26 | 44,802 | 0.77 |  | 1.39 |  |
AZEK | The Azek Company Cl A | 24.36 | 23.76 | 24.26 | 150,772 | 0.13 |  | 0.54 |  |
AZO | Autozone | 2,482 | 2,436 | 2,466 | 32,342 | 28 |  | 1.13 |  |
AZRE | Azure Power Global Ltd | 4.190 | 4.100 | 4.110 | 27,851 | 0.050 |  | 1.23 |  |
AZUL | Azul S.A. ADR | 6.980 | 6.730 | 6.790 | 595,916 | -0.270 |  | 3.82 |  |
AZZ | Azz Inc | 42.73 | 42.29 | 42.29 | 8,961 | -0.19 |  | 0.45 |  |