Monday, 25 October 2021

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.153.48151.62152.591,434,1002.371.58 8 
AAAlcoa Inc.50.0448.0648.609,971,2000.200.41 5 
AACAac Holdings Inc.9.7709.7409.76089,7000.0000.00 5 
AAC.UAres Acquisition Corporation Units9.9209.9209.9205000.0100.10 4 
AAC.WAres Acquisition Corporation WT0.89980.87010.89969000.01962.23 4 
AAI-BArlington Asset Investment Corp [Ai/Pb]24.6724.5924.595000.261.05 4 
AAI-CArlington Asset Investment Corp [Ai/Pc]25.3525.3525.355000.130.51 4 
AAICArlington Asset Investment Corp4.0003.8953.990481,5000.1203.10 4 
AAINArlington Asset Investment Corp 6.000%25.4925.0525.4726,6000.230.89 4 
AANAARON'S INC.27.8226.9027.62131,8000.782.91 7 
AAPAdvance Auto Parts Inc216.18210.32214.86385,3004.542.16 8 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0110.0010.006,0000.000.00 4 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.94990.94010.94992,6000.00981.04 4 
AAQCAccelerate Acquisition Corp Cl A9.7309.7109.7305,4000.0300.31 4 
AATAMERICAN ASSETS TRUST INC.39.9339.5939.75104,4000.310.79 5 
ABAlliance Capital Management Holding L.P.52.3450.5152.23230,0002.044.06 7 
ABBABB Ltd34.5434.1134.511,319,3000.702.07 6 
ABCAmerisourceBergen Corporation (Holding120.71118.53120.11711,0001.271.07 8 
ABEVABEV2.7902.7402.77012,761,8000.0100.36 6 
ABGAsbury Automotive Group Inc214.84209.17210.92120,9000.910.43 7 
ABMABM Industries Incorporated46.2045.0846.00220,9000.912.02 6 
ABRArbor Realty Trust19.2319.0619.21740,3000.150.79 6 
ABR-DArbor Realty Trust Inc25.2825.1425.2033,4000.331.29 4 
ABR-EArbor Realty Trust Inc25.2125.0425.1341,2000.271.06 4 
ABTAbbott Laboratories117.68116.64117.574,977,8000.570.49 6 
ACAlliance Capital Management Holding L.P.39.1838.0738.072,2001.072.73 7 
ACAAca Capital Holdings Inc52.5351.9652.36107,3000.901.75 4 
ACCAmerican Campus Communities Inc52.0851.5451.97307,6000.601.17 5 
ACELAccel Entertainment Inc.12.1411.9612.04134,9000.040.33 4 
ACHAluminum Corporation of China Ltd17.9817.5317.66123,9000.090.51 6 
ACH.WArcher Aviation Inc WT [Achr.W]1.3701.1151.18044,2000.0201.67 4 
ACHRArcher Aviation Inc7.8347.2307.330874,5000.4005.17 4 
ACIArch Coal Inc.29.0127.7028.351,440,1000.712.57 4 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9409.9109.9408000.0300.30 4 
ACI.TAtlas Crest Investment Corp II WT0.89890.89890.89891000.06898.30 4 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]10.359.9010.101,2000.252.42 4 
ACI.WAtlas Crest Invt Corp WT [Acic/W]1.6801.4701.590182,0000.0301.92 4 
ACICAtlas Crest Investment Corp Cl A9.9209.2709.9201,023,0000.5305.64 4 
ACIIAtlas Crest Investment Corp. II Cl A9.7709.7209.73026,9000.0000.00 4 
ACMAecom Technology Corporation64.1863.0563.27994,7000.420.67 7 
ACNAccenture Ltd.339.27332.02339.041,638,3008.862.68 7 
ACPAmerican Real Estate Partnr11.2411.1711.18139,1000.020.18 7 
ACP-AAberdeen Income Credit Strategies Fund26.8926.7526.865,7000.120.45 4 
ACRAmerican Retirement Corporation15.9415.6015.6255,8000.251.58 4 
ACR-CAcres Commercial Realty Corp Pfd25.8825.8225.883,8000.090.35 4 
ACR-DACR-D25.8025.6025.804,2000.150.58 4 
ACR.UAcropolis Infrastructure Acquisition10.0009.9119.9802,3000.0200.20 4 
ACR.WAcropolis Infrastructure Acquisition WT0.90000.90000.90005000.00000.00 4 
ACROAcropolis Infrastructure Acquisition9.7509.7009.7306,4000.0300.31 4 
ACVAlberto-Culver Company35.5934.9835.4017,9000.651.87 6 
ADCAgree Realty Corporation69.7769.0469.67217,6000.320.46 6 
ADC-AAgree Realty Corp24.9824.7224.9719,3000.361.46 4 
ADCTAdc Therapeutics Sa25.9024.9625.6849,8000.652.60 4 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.1809.9809.9805000.0000.00 4 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.57890.48500.578929,8000.080016.04 4 
ADEXAdit Edtech Acquisition Corp9.7709.7309.760135,9000.0000.00 4 
ADFAlliance Capital Management Holding L.P.10.0910.0210.0616,2000.030.30 6 
ADF.UAldel Financial Inc Units11.0311.0311.032,0000.010.13 4 
ADF.WADF.W2.0202.0202.0204,9000.0000.00 4 
ADMArcher-Daniels-Midland Company64.2162.6564.171,971,7001.251.99 7 
ADNTAdient Plc45.3344.0045.32448,5001.433.26 4 
ADSAlliance Data Systems Corporation99.3397.0698.99333,2002.502.59 6 
ADXAdams Express Company (The)20.3020.0820.27166,2000.271.35 7 
AEBAegon NV25.0324.9825.012,7000.020.08 6 
AEEAmeren Corporation83.9382.6083.901,747,6001.301.57 5 
AEFCAegon Funding Company Llc 5.10%27.0026.7326.9937,4000.230.86 4 
AEGAegon NV5.1485.1105.120947,2000.0200.39 6 
AELAmerican Equity Investment Life Holding32.2531.7732.23176,2000.401.26 7 
AEL-AAmerican Equity Investment Life Holding27.7127.1727.3122,8000.230.84 4 
AEL-BAmerican Equity Investment Life Holding28.8828.6228.7018,3000.020.07 4 
AEMAgnico-Eagle Mines58.2957.5457.891,404,2000.801.40 6 
AENZAenza S.A.A.1.8501.7501.810233,5000.0301.63 4 
AEOAmerican Eagle Outfitters Inc.24.3824.0224.313,577,1000.170.70 7 
AERAercap Holdings N.V.60.7159.8860.43447,1000.470.78 6 
AESAes Trust24.3123.9224.283,200,5000.331.38 5 
AESCAes Corp99.4998.6099.1960,5001.161.18 4 
AEV.WAeva Technologies Inc WT2.0001.8601.86016,2000.1306.53 4 
AEVAAeva Technologies Inc8.0607.7907.820620,4000.0200.26 4 
AFBAlliance National Municipal Income Fund14.9714.8814.9337,2000.040.27 5 
AFGAmerican Financial Group Inc.134.32133.21134.29220,4001.190.89 7 
AFGBAmerican Financial Group Inc. 5.875%29.0428.4228.924,2000.451.58 4 
AFGCAmerican Financial Group Inc 5.125%27.0926.9427.075,3000.180.67 4 
AFGDAmerican Financial Group Inc 5.625%28.8028.4728.765,7000.331.16 4 
AFGEAmerican Financial Group Inc27.1927.0127.064,3000.371.38 6 
AFIArmstrong Flooring Inc.3.2503.1003.150165,3000.0200.64 5 
AFLAFLAC Incorporated55.3953.8955.352,750,6001.392.58 5 
AFTApollo Senior Floating Rate Fund Inc.15.9215.8615.9264,6000.020.13 6 
AFT.UAfternext Healthtech Acquisition9.9709.9559.9703,5000.0300.30 4 
AFT.WAFT.W0.82000.81990.82002,7000.00000.00 4 
AFTRAFTR9.7209.6509.69027,1000.0000.00 4 
AGAGCO Corporation12.6512.3112.604,766,9000.393.19 6 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.1010.1010.103000.000.00 4 
AGA.WAfrican Gold Acquisition Corp WT0.55370.51010.55373,8000.00270.49 4 
AGACAfrican Gold Acquisition Corporation Cl9.7309.7009.72520,6000.0050.05 4 
AGCBAltimeter Growth Corp. 2 Cl A9.9309.8609.89073,5000.0100.10 4 
AGCOAGCO CP128.28125.05127.29413,8002.011.60 5 
AGDAlpine Global Dynamic Dividend Fund12.0711.7811.9650,7000.141.18 7 
AGLAngelica Corporation24.5023.4823.733,448,5000.351.45 6 
AGMFederal Agricultural Mortgage117.53115.96117.5227,5001.981.71 6 
AGM-CFederal Agricultural Mortgage27.4427.2727.271,2000.050.18 5 
AGM-DFederal Agricultural Mortgage Corp Pfd27.1526.8427.155,7000.491.84 4 
AGM-EFederal Agricultural Mortgage Corp27.5027.3127.311,5000.180.65 4 
AGM-FFederal Agricultural Mortgage Corp26.4226.1026.2016,8000.110.40 4 
AGM-GFederal Agricultural Mortgage Corp26.2426.0126.189,1000.240.92 4 
AGM.AFederal Agric Mtg Corp107.11105.10107.117007.017.00 7 
AGOAssured Guaranty Ltd52.2651.2752.01517,8001.022.00 6 
AGO-EAssured Guaranty Ltd [E]25.2425.2325.231,4000.010.02 6 
AGO-FAssured Guaranty Ltd [F]25.2825.2725.277,1000.010.04 6 
AGRAGERE SYSTEMS INC.53.1452.7353.02910,8000.561.07 5 
AGROADECOAGRO S.A.8.7588.5508.600618,8000.0300.35 6 
AGSPlayags Inc.8.5058.1408.390152,6000.2903.58 4 
AGTIAgiliti Inc20.5920.0520.19126,9000.090.45 4 
AGXAGX44.3643.9044.0042,4000.300.69 5 
AHH-AAccredited Mtg Ln Reit Tr27.8027.5927.805,2000.020.07 4 
AHL-DAspen Insurance Holdings Ltd27.9727.7027.9414,8000.311.12 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.7426.4126.5719,3000.130.49 4 
AHTAshford Hospitality Trust Inc14.1713.6413.701,976,2000.060.44 7 
AHT-DAshford Hospitality Trust Inc26.8925.7626.8911,8000.341.28 7 
AHT-FAshford Hospitality Trust Inc.26.0525.9725.979,6000.190.74 4 
AHT-GAshford Hospitality Trust Inc.26.3725.3426.375,5000.612.35 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd26.0024.4326.006,9000.070.28 5 
AHT-IHome26.5025.6125.881,2000.010.02 5 
AIARLINGTON ASSET INVT CORP47.3346.2446.631,409,8000.130.28 6 
AICAAMES INVESTMENT CORP25.2825.2525.251,3000.050.18 5 
AIGAmerican International Group Inc.57.7856.4757.774,857,0001.562.78 7 
AIG-AAmerican International Group Inc.27.8027.5027.74105,7000.170.62 5 
AINAlbany International Corporation82.2381.3681.7675,6001.261.57 5 
AIOAllianzgi Artificial Intelligence &27.3227.0527.2036,7000.361.34 4 
AIRAAR Corp.33.6832.9232.94205,2000.411.23 5 
AIRCApartment Income REIT Corp51.5450.7151.52387,2000.861.70 4 
AITApplied Industrial Technologies Inc.97.0395.1896.9254,8002.472.62 6 
AIVApartment Investment and Management7.5207.2907.5101,511,0000.1702.32 5 
AIZAssurant Inc.163.75161.03163.28372,8003.101.94 4 
AIZNAssurant Inc 5.25% Subordinated Notes27.2426.9327.246,0000.401.49 4 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]9.0508.7608.9502,9000.2262.47 4 
AJA.WAjax I WT [Ajax/W]1.6301.4801.53065,1000.0302.00 4 
AJAXAjax I Cl A8.8608.4308.720320,8000.0600.68 4 
AJGArthur J. Gallagher & Co.162.04159.61161.67920,6003.151.99 7 
AJRDGencorp Inc43.9143.5043.73452,0000.060.14 4 
AJXGreat Ajax Corp.14.1914.0014.1146,7000.040.28 5 
AJXAGreat Ajax Corp. 7.25% Convertible26.7726.7626.762,2000.050.19 5 
AKAA.K.A. Brands Holding Corp8.5208.3308.410132,2000.0100.12 4 
AKO.AEmbotelladora Andina S.A.11.0710.5010.504,2000.504.55 6 
AKO.BEmbotelladora Andina S.A.12.0011.5111.7610,8000.231.92 5 
AKRAcadia Realty Trust22.6022.3222.53574,0000.210.94 5 
ALAlcan, Inc.42.3341.5342.01575,8000.210.50 6 
AL-AAir Lease Corp [Al/Pa]26.7626.4926.6811,5000.250.95 4 
ALBAlbemarle Corporation232.38225.04231.331,127,9007.673.43 4 
ALCAssisted Living Concepts Inc. New78.9778.0778.97730,3000.400.51 7 
ALCCAltc Acquisition Corp Cl A9.8409.7809.80017,8000.0100.10 4 
ALEAllete Inc.63.2761.6862.75483,0001.382.25 5 
ALEXALEXANDER BALDWIN24.2623.6024.05167,6000.190.80 6 
ALGAlamo Group Inc.145.89144.39145.4313,3001.891.32 6 
ALI-AAltera Infrastructure LP Pfd A6.0005.7405.9608,7000.1352.32 4 
ALI-BAltera Infrastructure LP Units6.0105.9106.0103,9000.0400.67 4 
ALI-EAltera Infrastructure LP Pfd E5.9905.7705.99012,5000.0901.53 4 
ALI.WAlight Inc WT [Alit/W]3.3903.1603.240223,5000.0902.70 4 
ALITAlight Inc Cl A11.7311.4111.481,010,3000.121.03 4 
ALKAlaska Air Group Inc.58.0156.9357.521,246,6000.480.84 4 
ALLAllstate Corporation (The)126.91125.20126.811,358,1001.110.88 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.1226.7527.1060,0000.391.44 4 
ALL-HAllstate Corp. (The) Pfd27.3127.0527.3152,2000.210.77 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2527.5027.2827.3914,4000.130.48 4 
ALL-YGMAC Capital Trust I Fixed Rate25.3425.2225.248,9000.070.28 6 
ALLEAllegion plc132.59128.72132.36472,1003.442.67 6 
ALLYAlly Financial53.3152.2953.223,190,9000.801.53 6 
ALP-QAlabama Power Co. Pfd26.2026.0626.1726,1000.220.85 5 
ALT-AAlta Equipment Group Inc27.9927.9127.951,2000.521.83 4 
ALTGAlta Equipment Group Inc.14.0513.6413.7328,5000.231.70 4 
ALVAutoliv Inc.95.4093.2395.22307,8002.232.40 8 
ALXAlexander's Inc.278.11275.34277.965,6000.100.04 4 
AMAmerican Greetings Corporation11.0910.9211.074,383,5000.171.56 8 
AMAMAmbrx Biopharma Inc ADR11.6011.1311.446,5000.343.06 4 
AMB.WAmbac Financial Group2.1902.0802.12011,7000.1205.36 4 
AMBCAmbac Financial Group14.8214.5014.70505,5000.241.66 4 
AMBPArdagh Metal Packaging S.A.10.0509.7309.900794,3000.0500.50 4 
AMCAmc Entertainment Holdings Inc41.1037.7540.0767,688,1002.165.70 5 
AMCRAmcor Plc11.9511.7011.913,800,2000.242.06 4 
AMEAMTEK Inc.128.52124.96128.381,029,9004.113.31 7 
AMGAffiliated Managers Group Inc.158.97153.16158.86166,2006.934.56 7 
AMHAMERUS GROUP CO CL A39.8239.5139.68959,1000.360.92 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.0125.8326.0114,8000.200.77 4 
AMH-GHome26.0025.8925.891,3000.090.34 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.5227.4227.504,5000.250.92 4 
AMKAssetMark Financial Holdings24.6724.2924.63104,3000.512.11 4 
AMNAmeron International Corporation116.51101.35101.732,022,20014.0912.17 7 
AMOVAmerica Movil A Ads17.8217.5017.821,4000.291.65 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.285.94280.15285.83456,4007.482.69 6 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8509.8209.85041,2000.0100.10 4 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.83080.79000.830020,1000.00000.00 4 
AMPIAdvanced Merger Partners Inc Cl A9.7509.7509.7501000.0250.26 4 
AMPYAmplify Energy Corp.3.8403.6103.7702,215,4000.0200.53 4 
AMRAMR Corporation66.0457.2957.65275,8003.125.13 6 
AMRCAMERESCO INC.63.2161.8162.71185,1001.081.75 8 
AMRXAmneal Pharmaceuticals Inc.5.8055.7105.730351,8000.0400.70 4 
AMTAmerican Tower Corporation268.39265.07267.871,370,0003.691.40 7 
AMWLAmerican Well Corp Cl A8.9208.6408.7001,682,9000.0800.93 4 
AMXAmerica Movil S.A.B. de C.V.17.8317.6017.671,812,5000.110.63 6 
ANAutoNation Inc.116.91114.33116.04610,0001.671.46 7 
ANA.UArctos Northstar Acquisition Corp9.9409.9309.9401,3000.0100.10 4 
ANA.WArctos Northstar Acquisition Corp WT0.78000.76000.76004,1000.02002.56 4 
ANACArctos Northstar Acquisition Corp Cl A9.8009.7509.7505000.0300.31 4 
ANETArista Networks Inc395.31384.76395.23476,10011.342.95 7 
ANFAbercrombie & Fitch Company38.6737.3338.651,473,8001.183.15 7 
ANTMAnthem Inc.399.16386.85390.711,753,80015.264.06 7 
AODAlpine Total Dynamic Dividend Fund9.9509.8809.900389,1000.0900.92 7 
AOMRAngel Oak Mortgage Inc17.7517.3017.7532,7000.221.25 4 
AONAON CORP308.61303.07308.35930,3007.682.55 7 
AOSSmith (a.o.) Corporation65.3663.8165.27934,6001.612.53 7 
APAmpco-Pittsburgh Corporation4.5504.4504.53041,3000.1002.26 7 
APDAir Products and Chemicals Inc.288.68281.56287.971,575,1009.553.43 7 
APGApi Group Corp21.1520.5620.99826,3000.663.25 4 
APG.UApollo Strategic Growth Capital II9.9809.9209.94416,9000.0140.14 4 
APG.WApollo Strategic Growth Capital II WT0.99000.92250.92251,4000.01751.93 4 
APGBApollo Strategic Growth Capital II Cl A9.7609.7409.76010,3000.0300.31 4 
APHAmphenol Corporation76.4574.9276.431,652,4002.002.69 7 
APLEApple Hospitality Reit Inc.16.0915.8215.871,765,0000.080.51 7 
APO-AApollo Global Management Llc Pfd Ser A25.7725.7025.707,8000.020.08 5 
APO-BApollo Global Management Llc Pfd Ser B26.8026.7226.7419,9000.050.19 4 
APRNBlue Apron Holdings Inc.9.3608.8209.1501,357,8000.0100.11 5 
APS.UApollo Strategic Growth Capital Unit10.1010.0910.104000.030.30 4 
APS.WApollo Strategic Growth Capital [Apsg/W]0.98000.85990.9000143,8000.00000.00 4 
APSGApollo Strategic Growth Capital Cl A9.8209.7909.820303,7000.0200.20 4 
APT-AAptiv Plc187.97184.32187.8391,1003.651.98 4 
APTSPreferred Apartment Communities12.5812.3912.54312,2000.141.13 4 
APTVAptiv Plc168.03165.08167.321,078,4002.441.48 7 
AQNAlgonquin Pwr & Util15.2514.9415.131,371,2000.241.61 7 
AQNAAlgonquin Power & Utilities Corp27.7427.4527.6613,8000.050.18 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.2227.7727.8832,2000.020.07 4 
AQNUAlgonquin Power & Utilities Corp49.8749.5549.7820,4000.681.38 4 
AQUAEvoqua Water Technologies Corp.39.1738.1639.17595,2001.473.90 7 
ARAR20.0319.3719.587,408,9000.291.50 7 
ARCAffordable Residential Communities Inc2.9202.8002.870134,6000.0501.77 5 
ARCHArch Coal Inc.100.9194.2995.29493,7003.723.76 5 
ARDArena Resources Inc24.8324.0324.75354,6000.632.61 6 
AREAlexandria Real Estate Equities Inc.201.09198.86200.86596,6003.341.69 5 
ARESAres Management LP78.8377.0478.80469,9001.461.89 8 
ARG-AArgo Group International Holdings Ltd27.4227.3127.3312,7000.080.29 4 
ARGDArgo Grp Itl Snr NTS25.9325.7925.931,7000.020.08 4 
ARGOArgo Group Intl Hlds55.5753.7755.54144,8001.512.79 4 
ARIArden Realty, Inc.15.5515.3815.43488,4000.070.46 6 
ARLAmerican Realty Investors Inc.12.1211.6911.853,5000.060.50 6 
ARLOArlo Technologies Inc.6.4806.3406.450393,1000.1802.87 4 
ARMKAramark Holdings Corp.37.4236.4236.601,614,1000.441.19 8 
AROCArchrock Inc. Common Stock Ex-8.8508.7058.720579,9000.0000.00 6 
ARR-CArmour Residential REIT Inc 7% Prf25.8925.6225.769,6000.140.54 4 
ARWArrow Electronics Inc.119.22115.28118.84236,3004.604.03 7 
ASAASA21.2720.9421.1055,5000.331.59 6 
ASA.UAtlantic Avenue Acquisition Corp Unit10.0910.0810.082000.040.39 4 
ASA.WAtlantic Avenue Acquisition Corp WT0.74990.64510.700027,5000.00020.03 4 
ASAISendas Distribuidora S.A. Spon Ads16.6315.8216.41773,6000.150.92 4 
ASANAsana Inc Cl A120.66115.31116.242,378,1001.411.23 4 
ASAQAtlantic Street Acquisition Corp Cl A9.8209.8209.8202000.0000.00 4 
ASBAssociated Banc-Corp21.9121.5721.91760,3000.381.76 6 
ASB-DAssociated Banc-Corp.25.0124.9925.013,5000.000.00 5 
ASB-EAssociated Banc-Corp Depositary Shs27.5227.3227.511,2000.250.92 4 
ASB-FAssociated Banc-Corp.27.2826.9927.1129,4000.000.00 4 
ASCArdmore Shipping Corporation3.7603.6803.720191,0000.0401.09 4 
ASGLiberty All-star Growth Fund, Inc.8.9808.8208.960429,1000.1501.70 8 
ASGIAberdeen Standard Global Infrastructure20.7420.5420.6712,6000.160.78 4 
ASHAshland Inc.96.5095.0195.86616,4001.151.21 6 
ASIXAdvansix Inc.44.9644.1644.42129,5000.190.43 4 
ASPNAspen Aerogels Inc51.0448.3949.5099,5000.170.34 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De196.13191.33194.4328,2003.952.07 6 
ASXAdvanced Semiconductor Engineering Inc.6.8656.7506.8103,353,6000.1402.10 8 
ASZAusterlitz Acquisition Corporation II Cl9.7809.7409.7601,052,7000.0200.20 4 
ASZ.UAusterlitz Acquisition Corporation II10.059.9910.01903,1000.010.09 4 
ASZ.WAusterlitz Acquisition Corporation II WT1.2101.0001.080236,8000.0000.00 4 
ATAAmericas Technology Acquisition Corp10.0410.0410.043,1000.000.00 4 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.019.9910.0115,0000.080.81 4 
ATA.UAltimar Acquisition Corporation Unit10.3010.2410.2950,9000.060.59 4 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.0300.9701.0205,2000.0707.37 4 
ATA.WAltimar Acquisition Corp WT [Atac/W]0.52500.50000.50004,4000.02004.17 4 
ATAQAltimar Acquisition Corp. III Cl A9.7809.7609.7605000.0200.20 4 
ATCAtotech Limited23.9323.7723.831,095,8000.140.59 4 
ATC-DAtlas Corp. [Atlas/Pd]26.2325.9926.219,8000.291.11 4 
ATC-HAtlas Corp [Atlas/Ph]25.9025.7425.8519,8000.080.31 4 
ATC-IAtlas Corp [Atlas/Pi]27.3527.0827.3510,6000.321.18 4 
ATCOAtlas Corp.14.6214.1414.18674,8000.281.94 4 
ATENA10 Networks Inc.13.2913.0513.13572,4000.030.23 5 
ATGEAdtalem Global Education Inc.36.6435.7536.51260,6000.902.53 6 
ATHAnthem Inc76.5974.9776.19714,5002.092.82 7 
ATH-AAthene Holding Ltd. Pfd A29.8229.5529.7238,2000.150.51 4 
ATH-BAntah Hldgs Ltd27.3627.1127.3612,5000.240.88 4 
ATH-CAthene Hldg Ltd28.8228.5528.8030,6000.260.91 4 
ATH-DAthene Holding Ltd26.0025.8225.8891,2000.100.39 4 
ATH.UATH.U10.3610.3510.3512,7000.010.10 4 
ATH.WAthena Technology Acquisition Corp WT1.3601.3501.3604,9000.0000.00 4 
ATHMATHM50.9749.7149.97386,0000.851.67 7 
ATHNAthena Technology Acquisition Corp Cl A9.9509.9309.94022,1000.0000.00 4 
ATIAllegheny Technologies Incorporated17.4216.9017.101,400,7000.281.66 7 
ATI.WAti Physical Therapy Inc WT0.60990.58020.60983,1000.00600.99 4 
ATIPAti Physical Therapy Inc3.6603.5003.510422,1000.1002.77 4 
ATKRAtkore International Group88.4586.6688.15208,3001.742.01 6 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1910.1510.1710,5000.000.03 4 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1401.0101.0209,3000.1008.94 4 
ATMRAltimar Acquisition Corp. II Cl A9.9209.9009.90018,2000.0000.00 4 
ATOAtmos Energy Corporation94.0092.3693.941,045,4001.741.89 6 
ATRAptarGroup Inc.128.36126.88128.01215,4000.620.49 6 
ATTOAtento S.A.28.2427.3427.5212,4000.652.31 5 
ATUSAltice Usa Inc. Class A18.0417.4117.825,717,4000.201.14 7 
AUAngloGold Ashanti Ltd.19.2218.8919.082,962,3000.191.01 7 
AUDAudacy Inc3.5703.3303.500576,2000.1103.24 4 
AUSAusterlitz Acquisition Corporation I Cl9.9809.9409.94010,4000.0100.10 4 
AUS.UAusterlitz Acquisition Corporation I10.3810.3810.381000.020.19 4 
AUS.WAusterlitz Acquisition Corp I WT1.8001.7301.7901,9000.0100.56 4 
AUYYAMANA GOLD INC4.4204.3404.3809,115,3000.0501.15 7 
AVAAvista Corporation40.9139.4640.50600,9001.102.79 4 
AVA.UAvanti Acquisition Corp Unit [Avan.U]10.1710.1710.172000.070.69 4 
AVA.WAvanti Acquisition Corp [Avan/W]0.71930.66000.690083,1000.00951.36 4 
AVALGrupo Aval Acciones Y Valores S6.0205.9655.98057,6000.0100.17 7 
AVANAvanti Acquisition Corp Cl A9.8009.7909.79021,6000.0100.10 4 
AVBAvalonBay Communities Inc.232.76229.25232.39416,9004.091.79 5 
AVDAmerican Vanguard Corporation15.7415.3915.68120,4000.301.95 7 
AVKAdvent Claymore Convertible Securities19.1719.0319.0744,2000.080.42 7 
AVLRAvalara Inc174.34170.77172.09356,9002.661.57 4 
AVNSAvanos Medical Inc.33.0232.4032.68172,4000.531.65 4 
AVNTAvient Corp.49.7248.5349.66230,4001.553.22 4 
AVT-AAvantor Inc [Avtr/Pa]116.92115.05115.8010,1001.161.01 4 
AVYAvery Dennison Corporation208.62206.56207.73503,2002.311.12 6 
AVYAAvaya Holdings Corp20.0219.7419.99855,5000.361.83 4 
AWFAlliance World Dollar Government Fund II12.2912.2312.24144,6000.020.16 5 
AWIArmstrong World Industries Inc96.5295.3595.68433,7000.470.49 6 
AWKAmerican Water Works Company Inc.171.73169.91171.18547,1001.781.05 5 
AWPAlpine Global Premier Properties Fund6.3906.3306.360414,3000.0400.63 6 
AWRAmerican States Water Company90.6189.4190.57108,1001.281.43 7 
AXAxos Financial Inc.54.8753.5954.78169,1001.262.35 4 
AXLAmerican Axle & Manufacturing Holdings10.7310.4710.651,127,9000.191.82 6 
AXPAmerican Express Company172.38169.81171.513,062,0002.791.65 5 
AXRAMREP Corporation15.5115.0915.109,1000.140.92 7 
AXSAxis Capital Holdings Limited51.4449.9751.13398,3001.272.55 7 
AXS-EAxis Capital Holdings Ltd25.1525.0725.14257,0000.040.16 4 
AXTAAxalta Coating Systems Ltd.31.2030.8631.132,246,9000.300.97 5 
AYIAcuity Brands Inc210.60206.41208.76393,9002.511.22 5 
AYXAlteryx Inc.77.2874.9976.80752,5002.002.67 8 
AZEKThe Azek Company Inc Cl A35.6834.4535.321,066,4001.193.49 4 
AZOAutoZone Inc.1,7201,6861,718147,700342.05 7 
AZREAzure Power Global Ltd23.3021.7822.24125,3000.672.92 7 
AZULAzul S.A. American Depositary Shares19.5218.9819.181,025,5000.110.58 7 
AZZAZZ Incorporated56.4055.2955.4390,2000.550.98 4