| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.4 | 120.3 | 120.4 | 256,839 | -0.6 |  | 0.47 |   |
| AA | Alcoa Corp | 30.93 | 30.33 | 30.35 | 865,367 | -0.16 | | 0.52 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.61 | 11.61 | 11.61 | 103 | -0.06 | | 0.51 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.350 | 1.300 | 1.320 | 36,454 | 0.010 |  | 0.76 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.33 | 11,415 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 100 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0990 | 0.0853 | 0.0990 | 5,665 | 0.0090 | | 10.00 | |
| AAMI | Acadian Asset Management Inc | 38.02 | 37.67 | 37.78 | 21,397 | -0.01 | | 0.03 | |
| AAP | Advance Auto Parts Inc | 56.82 | 55.85 | 56.35 | 283,935 | 0.64 | | 1.15 | |
| AAT | American Assets Trust | 20.56 | 20.37 | 20.39 | 32,069 | 0.07 | | 0.34 | |
| AAUC | Allied Gold Corp | 13.26 | 13.02 | 13.09 | 3,008 | -0.06 | | 0.46 | |
| AB | Alliancebernstein Holding LP | 41.38 | 40.86 | 41.00 | 19,634 | 0.31 | | 0.76 | |
| ABBV | Abbvie Inc | 191.0 | 188.4 | 190.1 | 995,293 | 0.4 | | 0.18 | |
| ABCB | Ameris Bancorp | 67.77 | 67.25 | 67.25 | 22,978 | 0.03 | | 0.04 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.400 | 2.400 | 3,534,847 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 256.5 | 254.7 | 255.2 | 8,758 | 1.2 | | 0.45 | |
| ABM | ABM Industries Inc | 47.90 | 47.16 | 47.34 | 246,728 | -0.28 | | 0.59 | |
| ABR | Arbor Realty Trust | 11.10 | 11.02 | 11.04 | 205,876 | 0.06 | | 0.55 | |
| ABR-D | Arbor Realty Trust Inc | 18.12 | 18.10 | 18.12 | 5,554 | 0.02 | | 0.11 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 17.61 | 17.68 | 3,349 | -0.14 | | 0.79 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.20 | 21.20 | 968 | 0.09 | | 0.43 | |
| ABT | Abbott Laboratories | 133.6 | 131.5 | 131.9 | 1,097,768 | -1.5 | | 1.09 | |
| AC | Associated Capital Group Inc | 37.10 | 37.10 | 37.10 | 130 | -0.20 | | 0.54 | |
| ACA | Arcosa Inc | 91.05 | 89.95 | 90.07 | 17,767 | 0.05 | | 0.06 | |
| ACCO | Acco Brands Corp | 3.920 | 3.860 | 3.860 | 81,053 | -0.030 | | 0.77 | |
| ACEL | Accel Entertainment Inc | 12.22 | 12.14 | 12.17 | 14,698 | 0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.990 | 2.880 | 2.900 | 23,645 | 0.030 | | 1.05 | |
| ACHR | Archer Aviation Inc | 10.65 | 10.25 | 10.33 | 8,706,513 | -0.04 | | 0.39 | |
| ACI | Albertsons Companies Inc Cl A | 22.33 | 22.06 | 22.11 | 785,667 | -0.05 | | 0.23 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,867 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 115.5 | 114.5 | 114.6 | 63,473 | -0.3 | | 0.26 | |
| ACN | Accenture Plc | 304.2 | 299.7 | 300.1 | 553,461 | -3.2 | | 1.05 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.940 | 5.940 | 247,484 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 341 | 0.25 | | 1.22 | |
| ACR | Acres Commercial Realty Corp | 18.01 | 17.76 | 17.86 | 3,038 | 0.07 | | 0.39 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.86 | 24.79 | 24.83 | 4,021 | -0.01 | | 0.04 | |
| ACR-D | Acres Commercial Realty Corp | 22.10 | 22.05 | 22.10 | 428 | -0.07 | | 0.30 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.730 | 4.760 | 92,336 | 0.020 | | 0.42 | |
| ACV | Virtus Diversified Income & Convertible | 22.84 | 22.70 | 22.79 | 6,579 | 0.07 | | 0.31 | |
| ACVA | Acv Auctions Inc Cl A | 16.49 | 16.18 | 16.30 | 132,481 | 0.11 | | 0.68 | |
| ADC | Agree Realty Corp | 71.64 | 70.65 | 70.96 | 70,839 | -0.42 | | 0.59 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.99 | 16.99 | 4,290 | 0.02 | | 0.12 | |
| ADCT | Adc Therapeutics Sa | 3.060 | 2.900 | 3.000 | 243,541 | 0.130 | | 4.53 | |
| ADM | Archer Daniels Midland | 54.65 | 53.62 | 53.79 | 674,217 | -0.76 | | 1.39 | |
| ADNT | Adient Plc | 22.46 | 22.20 | 22.23 | 122,404 | 0.07 | | 0.32 | |
| ADT | ADT Inc | 8.480 | 8.380 | 8.420 | 1,400,947 | 0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.70 | 21.71 | 198,878 | 0.06 | | 0.28 | |
| AEE | Ameren Corp | 95.25 | 94.23 | 94.57 | 343,706 | -0.43 | | 0.45 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.05 | 19.91 | 19.91 | 7,088 | 0.04 | | 0.20 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.090 | 7.090 | 3,939,805 | 0.040 | | 0.57 | |
| AEM | Agnico-Eagle Mines Ltd | 116.8 | 115.2 | 116.8 | 620,196 | 0.6 | | 0.53 | |
| AEO | American Eagle Outfitters | 10.14 | 9.98 | 10.03 | 814,368 | 0.00 |  | 0.00 | |
| AER | Aercap Holdings N.V. | 115.1 | 113.9 | 114.1 | 94,678 | -1.0 | | 0.90 | |
| AES | The Aes Corp | 13.09 | 12.54 | 13.00 | 24,161,498 | 1.93 | | 17.43 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.54 | 14.16 | 14.21 | 94,369 | -0.22 | | 1.52 | |
| AFB | Alliance National Municipal | 10.30 | 10.27 | 10.27 | 14,641 | 0.01 | | 0.10 | |
| AFG | American Financial Group | 125.8 | 124.7 | 125.4 | 69,965 | -0.3 | | 0.25 | |
| AFGB | American Financial Group Inc 5.875% | 21.45 | 21.28 | 21.39 | 13,767 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.04 | 19.19 | 5,898 | 0.10 | | 0.52 | |
| AFGD | American Financial Group Inc 5.625% | 21.00 | 21.00 | 21.00 | 283 | 0.04 | | 0.19 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 17.16 | 17.18 | 2,359 | 0.11 | | 0.64 | |
| AFL | Aflac Inc | 103.0 | 102.3 | 102.6 | 191,971 | -0.7 | | 0.65 | |
| AG | First Majestic Silver | 8.570 | 8.060 | 8.540 | 14,476,470 | 0.550 | | 6.88 | |
| AGCO | Agco Corp | 111.1 | 109.2 | 109.2 | 202,144 | -0.6 | | 0.51 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.20 | 11.12 | 11.19 | 28,773 | 0.04 | | 0.36 | |
| AGI | Alamos Gold Inc | 26.22 | 25.92 | 26.19 | 465,768 | 0.09 | | 0.34 | |
| AGL | Agilon Health Inc | 2.440 | 2.300 | 2.320 | 294,880 | -0.070 | | 2.93 | |
| AGM | Federal Agricultural Mortgage Corp | 202.5 | 200.8 | 200.8 | 23,636 | -0.4 | | 0.20 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.57 | 21.34 | 21.57 | 291 | 0.11 | | 0.51 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.55 | 21.42 | 21.55 | 406 | 0.10 | | 0.47 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.56 | 19.41 | 19.56 | 6,140 | 0.16 | | 0.82 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.24 | 18.15 | 18.24 | 2,187 | 0.13 | | 0.72 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.9 | 144.8 | 144.9 | 818 | -1.5 | | 1.04 | |
| AGO | Assured Guaranty Ltd | 84.99 | 83.81 | 83.88 | 36,328 | -0.76 | | 0.90 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.280 | 9.300 | 78,816 | -0.030 | | 0.32 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 206.2 | 201.1 | 202.0 | 36,471 | -0.6 | | 0.28 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.980 | 6.990 | 164,249 | 0.010 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.70 | 21.85 | 2,744 | 0.35 | | 1.60 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.17 | 29.92 | 29.92 | 1,794 | -0.02 | | 0.07 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.92 | 19.10 | 19.10 | 6,823 | -0.74 | | 3.73 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.18 | 20.12 | 20.18 | 924 | 0.03 | | 0.15 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.26 | 24.39 | 1,210 | 0.27 | | 1.10 | |
| AHR | American Healthcare REIT Inc | 36.10 | 35.54 | 35.85 | 348,144 | 0.15 | | 0.42 | |
| AHT | Ashford Hospitality Trust Inc | 7.350 | 7.160 | 7.330 | 16,104 | 0.280 | | 3.97 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.62 | 17.62 | 18.54 | 2,313 | 0.15 | | 0.82 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.15 | 13.15 | 13.15 | 483 | 0.10 | | 0.75 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.93 | 16.85 | 16.93 | 764 | 0.97 | | 6.04 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.86 | 13.86 | 13.86 | 1,024 | 0.61 | | 4.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.83 | 13.00 | 13.83 | 10,650 | 0.48 | | 3.60 | |
| AI | C3.Ai Inc Cl A | 27.42 | 26.59 | 26.70 | 2,741,837 | 0.33 | | 1.25 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.41 | 82.75 | 83.14 | 480,086 | -0.06 | | 0.07 | |
| AII | American Integrity Insurance Group Inc | 17.80 | 17.51 | 17.51 | 1,077 | -0.27 | | 1.52 | |
| AIN | Albany International Corp | 70.82 | 70.08 | 70.13 | 33,918 | -0.18 | | 0.26 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.47 | 24.56 | 9,961 | 0.02 | | 0.08 | |
| AIR | AAR Corp | 73.54 | 71.76 | 73.53 | 42,979 | 1.88 | | 2.62 | |
| AIT | Applied Industrial Technologies | 250.3 | 246.0 | 246.3 | 46,681 | -1.4 | | 0.55 | |
| AIV | Apartment Investment and Management | 8.670 | 8.610 | 8.640 | 35,837 | 0.020 | | 0.23 | |
| AIZ | Assurant Inc | 191.2 | 189.9 | 190.3 | 28,325 | 0.0 | | 0.02 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.60 | 20.50 | 20.58 | 779 | -0.02 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 314.9 | 311.9 | 314.2 | 331,204 | 0.4 | | 0.13 | |
| AKA | A.K.A. Brands Holding Corp | 11.09 | 11.09 | 11.09 | 158 | -0.18 | | 1.60 | |
| AKAF | | 26.68 | 26.24 | 26.24 | 1,678 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 770 | 0.06 | | 0.28 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.62 | 24.62 | 5,335 | 0.07 | | 0.29 | |
| AKR | Acadia Realty Trust | 18.14 | 18.04 | 18.05 | 104,797 | -0.02 | | 0.11 | |
| AL | Air Lease Corp Cl A | 58.83 | 57.65 | 57.65 | 70,868 | -0.81 | | 1.39 | |
| ALB | Albemarle Corp | 71.21 | 68.61 | 69.57 | 1,412,690 | -0.65 | | 0.93 | |
| ALB-A | Albemarle Corp Pfd A | 36.00 | 35.00 | 35.29 | 13,678 | -1.21 | | 3.32 | |
| ALC | Alcon Inc | 87.25 | 86.28 | 86.29 | 463,719 | -0.76 | | 0.87 | |
| ALE | Allete Inc | 64.98 | 64.80 | 64.97 | 170,320 | 0.12 | | 0.19 | |
| ALEX | Alexander and Baldwin Inc | 17.92 | 17.77 | 17.82 | 38,544 | 0.01 | | 0.06 | |
| ALG | Alamo Group | 225.4 | 222.4 | 222.4 | 5,324 | -1.7 | | 0.74 | |
| ALIT | Alight Inc Cl A | 6.010 | 5.910 | 5.910 | 684,592 | -0.060 | | 1.01 | |
| ALK | Alaska Air Group | 51.01 | 49.55 | 49.63 | 465,730 | -0.43 | | 0.86 | |
| ALL | Allstate Corp | 194.5 | 192.2 | 193.2 | 175,333 | -0.3 | | 0.13 | |
| ALL-B | Allstate Corp [All/Pb] | 25.65 | 25.64 | 25.65 | 8,280 | 0.05 | | 0.20 | |
| ALL-H | Allstate Corp [All/Ph] | 21.29 | 21.15 | 21.19 | 27,379 | 0.03 | | 0.14 | |
| ALL-I | Allstate Corp [All/Pi] | 19.68 | 19.54 | 19.68 | 3,800 | 0.15 | | 0.77 | |
| ALL-J | Allstate Corp Pfd | 26.99 | 26.88 | 26.90 | 10,842 | 0.07 | | 0.26 | |
| ALLE | Allegion Plc | 149.8 | 149.1 | 149.3 | 74,287 | 0.7 | | 0.48 | |
| ALLY | Ally Financial | 40.88 | 40.47 | 40.50 | 278,948 | 0.15 | | 0.37 | |
| ALSN | Allison Transmission Holdings | 95.65 | 93.72 | 93.72 | 84,827 | -1.15 | | 1.21 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.31 | 25.51 | 2,381 | -0.09 | | 0.35 | |
| ALTG | Alta Equipment Group Inc | 8.770 | 8.200 | 8.250 | 80,969 | -0.350 | | 4.07 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0500 | 0.0500 | 1,093 | 0.0010 | | 2.04 | |
| ALUR | Allurion Technologies Inc | 2.650 | 2.600 | 2.650 | 40,476 | 0.060 | | 2.32 | |
| ALV | Autoliv Inc | 117.8 | 116.6 | 116.7 | 159,056 | 1.1 | | 0.97 | |
| ALX | Alexander's Inc | 233.1 | 229.5 | 229.8 | 25,208 | -0.9 | | 0.37 | |
| AM | Antero Midstream Corp | 17.74 | 17.50 | 17.64 | 274,769 | -0.04 | | 0.23 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0360 | 40,845 | -0.0038 | | 9.55 | |
| AMBC | Ambac Financial Group | 7.720 | 7.560 | 7.640 | 128,773 | 0.070 | | 0.92 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.640 | 4.640 | 300,744 | -0.020 | | 0.43 | |
| AMC | AMC Entertainment Holdings | 2.940 | 2.890 | 2.900 | 1,991,355 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 9.940 | 9.770 | 9.770 | 4,460,643 | -0.050 | | 0.51 | |
| AME | Ametek Inc | 183.1 | 180.8 | 180.8 | 197,121 | -0.5 | | 0.29 | |
| AMG | Affiliated Managers Group | 205.3 | 202.4 | 203.0 | 18,362 | 1.2 | | 0.57 | |
| AMH | American Homes 4 Rent | 35.70 | 35.45 | 35.52 | 638,221 | 0.05 | | 0.14 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.08 | 22.77 | 22.77 | 3,012 | -0.34 | | 1.48 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.89 | 23.63 | 23.70 | 2,702 | -0.05 | | 0.21 | |
| AMN | Amn Healthcare Services Inc | 22.28 | 21.50 | 21.54 | 64,675 | -0.55 | | 2.49 | |
| AMP | Ameriprise Financial Services | 541.9 | 534.9 | 539.9 | 37,494 | 3.8 | | 0.71 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.000 | 1.290 | 1.360 | 633,403 | 0.310 | | 29.52 | |
| AMPX | Amprius Technologies Inc | 5.920 | 5.470 | 5.490 | 5,668,873 | -0.040 | | 0.72 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.340 | 3.380 | 108,419 | 0.010 | | 0.30 | |
| AMR | Alpha Metallurgical Resources Inc | 112.3 | 109.5 | 110.7 | 69,056 | -1.6 | | 1.39 | |
| AMRC | Ameresco Inc | 16.76 | 16.24 | 16.24 | 47,117 | -0.24 | | 1.46 | |
| AMRZ | Amrize Ltd | 50.57 | 50.22 | 50.26 | 390,843 | 0.11 | | 0.22 | |
| AMT | American Tower Corp | 220.1 | 217.4 | 219.4 | 282,201 | -1.3 | | 0.58 | |
| AMTB | Mercantil Bank Holding Cl A | 19.86 | 19.66 | 19.78 | 14,883 | 0.05 | | 0.25 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.020 | 974 | 0.010 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 24.42 | 23.78 | 23.83 | 189,190 | -0.37 | | 1.53 | |
| AMWL | American Well Corp Cl A | 8.680 | 8.570 | 8.600 | 3,118 | 0.110 | | 1.30 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.91 | 17.72 | 17.87 | 329,762 | 0.07 | | 0.39 | |
| AN | Autonation Inc | 212.2 | 211.0 | 211.3 | 31,736 | 0.9 | | 0.42 | |
| ANET | Arista Networks Inc | 105.9 | 103.6 | 103.7 | 2,626,733 | 0.3 | | 0.31 | |
| ANF | Abercrombie & Fitch Company | 87.82 | 85.90 | 86.71 | 388,377 | -0.28 | | 0.32 | |
| ANG-B | American National Group Inc | 25.19 | 25.19 | 25.19 | 206 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.10 | 25.91 | 25.92 | 33,589 | -0.20 | | 0.77 | |
| ANRO | Alto Neuroscience Inc | 2.600 | 2.520 | 2.600 | 46,674 | 0.100 | | 4.00 | |
| ANVS | Annovis Bio Inc | 2.730 | 2.570 | 2.670 | 105,035 | 0.140 | | 5.53 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.940 | 8.950 | 69,229 | 0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.71 | 24.71 | 24.71 | 100 | 0.05 | | 0.20 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.10 | 25.14 | 2,824 | 0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.710 | 9.640 | 9.660 | 6,829 | 0.020 | | 0.21 | |
| AON | AON Plc | 356.4 | 352.2 | 354.9 | 137,006 | 0.3 | | 0.09 | |
| AORT | Artivion Inc | 31.00 | 30.47 | 30.54 | 49,001 | -0.04 | | 0.13 | |
| AOS | Smith A.O. Corp | 68.97 | 68.54 | 68.70 | 172,442 | 0.24 | | 0.35 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.920 | 2.930 | 3,503 | 0.010 | | 0.34 | |
| APAM | Artisan Partners Asset Mgmt | 47.19 | 46.70 | 46.76 | 39,630 | 0.11 | | 0.24 | |
| APD | Air Products and Chemicals | 295.6 | 292.7 | 293.0 | 123,344 | 0.6 | | 0.22 | |
| APG | Api Group Corp | 34.67 | 34.15 | 34.16 | 255,242 | -0.16 | | 0.47 | |
| APH | Amphenol Corp | 97.99 | 97.44 | 97.58 | 1,104,359 | 0.17 | | 0.17 | |
| APLE | Apple Hospitality REIT Inc | 12.17 | 12.07 | 12.08 | 369,057 | 0.01 | | 0.08 | |
| APO | Apollo Asset Management Inc | 147.2 | 145.5 | 145.7 | 490,807 | 0.7 | | 0.45 | |
| APO-A | Apollo Global Management Inc | 77.83 | 77.10 | 77.10 | 1,782 | 0.53 | | 0.69 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.49 | 26.54 | 2,027 | 0.01 | | 0.04 | |
| APTV | Aptiv Plc | 71.85 | 71.14 | 71.28 | 335,668 | -0.18 | | 0.25 | |
| AQN | Algonquin Power & Util | 5.800 | 5.730 | 5.770 | 1,483,118 | 0.020 | | 0.35 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.59 | 25.59 | 2,948 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 36.35 | 35.64 | 36.00 | 1,049,282 | -0.62 | | 1.69 | |
| ARCO | Arcos Dorados Holdings Inc | 7.740 | 7.640 | 7.650 | 343,025 | -0.080 | | 1.03 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.32 | 14.35 | 36,053 | 0.07 | | 0.49 | |
| ARDT | Ardent Health Inc | 13.96 | 13.49 | 13.52 | 30,972 | -0.25 | | 1.82 | |
| ARE | Alexandria Real Estate Equities | 78.38 | 76.78 | 76.78 | 235,132 | -0.24 | | 0.31 | |
| ARE-B | Ares Management Corp Pfd B | 54.66 | 54.01 | 54.32 | 4,631 | 0.30 | | 0.56 | |
| ARES | Ares Management LP | 177.4 | 175.5 | 176.2 | 92,993 | 1.1 | | 0.63 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.18 | 25.15 | 25.18 | 1,343 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.43 | 20.35 | 20.43 | 4,753 | 0.12 | | 0.59 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.880 | 9.900 | 144,979 | 0.030 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.37 | 23.65 | 23.82 | 62,984 | -0.49 | | 2.02 | |
| ARL | American Realty Investors | 15.00 | 13.60 | 14.52 | 6,864 | 1.30 | | 9.83 | |
| ARLO | Arlo Technologies Inc | 16.82 | 16.38 | 16.38 | 80,547 | -0.25 | | 1.50 | |
| ARMK | Aramark Holdings Corp | 43.25 | 42.66 | 42.73 | 206,176 | -0.04 | | 0.09 | |
| AROC | Archrock Inc | 24.20 | 23.77 | 23.88 | 154,555 | -0.15 | | 0.62 | |
| ARR | Armour Residential R | 16.87 | 16.74 | 16.82 | 449,927 | 0.16 | | 0.96 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.36 | 21.41 | 7,076 | -0.04 | | 0.19 | |
| ARW | Arrow Electronics | 133.1 | 131.6 | 131.6 | 22,368 | -0.4 | | 0.29 | |
| AS | Amer Sports Inc | 38.50 | 37.66 | 38.29 | 474,579 | 0.47 | | 1.24 | |
| ASA | ASA Gold and Precious Metals | 31.60 | 31.17 | 31.60 | 5,187 | 0.21 | | 0.67 | |
| ASAN | Asana Inc Cl A | 14.85 | 14.59 | 14.64 | 597,454 | -0.13 | | 0.88 | |
| ASB | Associated Banc-Corp | 25.88 | 25.69 | 25.78 | 119,603 | 0.14 | | 0.55 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.16 | 21.06 | 21.16 | 688 | 0.39 | | 1.88 | |
| ASB-F | Associated Banc-Corp | 20.25 | 20.05 | 20.05 | 3,049 | -0.15 | | 0.76 | |
| ASBA | Associated Banc-Corp 6.625% | 24.43 | 24.33 | 24.43 | 8,251 | 0.18 | | 0.74 | |
| ASC | Ardmore Shipping Corp | 10.270 | 9.950 | 9.970 | 129,040 | -0.310 | | 3.02 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.520 | 26,015 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.70 | 20.57 | 20.62 | 37,250 | 0.04 | | 0.19 | |
| ASGN | On Assignment | 52.02 | 51.19 | 51.19 | 41,511 | 0.00 | | 0.00 | |
| ASH | Ashland Inc | 54.58 | 53.41 | 53.41 | 59,446 | -0.56 | | 1.04 | |
| ASIC | Ategrity Specialty Insurance Company | 21.81 | 21.03 | 21.77 | 14,012 | 0.27 | | 1.26 | |
| ASIX | Advansix Inc | 24.95 | 24.20 | 24.30 | 59,906 | -0.57 | | 2.29 | |
| ASPN | Aspen Aerogels Inc | 7.180 | 6.750 | 6.770 | 787,793 | -0.270 | | 3.84 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.8 | 300.4 | 309.8 | 60,228 | 4.0 | | 1.32 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.42 | 10.31 | 10.33 | 1,489,801 | 0.10 | | 0.98 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.38 | 5,017 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.50 | 25.35 | 25.50 | 2,086 | 0.00 | | 0.01 | |
| ATEN | A10 Networks Inc | 19.54 | 19.21 | 19.26 | 85,850 | -0.25 | | 1.28 | |
| ATGE | Adtalem Global Education Inc | 120.4 | 118.8 | 119.2 | 28,592 | -0.8 | | 0.66 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.86 | 24.93 | 18,295 | 0.08 | | 0.32 | |
| ATH-B | Antah Hlds Ltd | 20.37 | 20.25 | 20.28 | 6,606 | -0.03 | | 0.15 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.36 | 17.19 | 17.20 | 14,542 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.16 | 26.03 | 26.08 | 2,585 | -0.03 | | 0.11 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.29 | 26.63 | 10,888 | -0.30 | | 1.11 | |
| ATHS | Athene Holding Ltd 7.250% | 25.28 | 25.16 | 25.19 | 3,045 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 88.67 | 87.19 | 87.81 | 150,110 | -0.02 | | 0.02 | |
| ATKR | Atkore Inc | 76.10 | 75.32 | 75.39 | 31,757 | 0.04 | | 0.05 | |
| ATMU | Atmus Filtration Technologies Inc | 38.47 | 37.81 | 37.81 | 50,585 | -0.28 | | 0.74 | |
| ATO | Atmos Energy Corp | 152.3 | 151.4 | 152.2 | 65,764 | 0.3 | | 0.16 | |
| ATR | Aptargroup | 160.0 | 158.8 | 158.8 | 34,780 | -1.2 | | 0.76 | |
| ATS | Ats Corp Cda | 29.38 | 28.92 | 29.24 | 31,991 | 0.24 | | 0.83 | |
| ATUS | Altice USA Inc Cl A | 2.790 | 2.590 | 2.750 | 2,502,759 | 0.170 | | 6.59 | |
| AU | Anglogold Ashanti Ltd ADR | 46.19 | 45.28 | 46.08 | 498,219 | 0.86 | | 1.90 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.16 | 33.24 | 87,581 | -0.08 | | 0.24 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.21 | 24.40 | 1,750 | 0.21 | | 0.87 | |
| AUNA | Auna Sa Cl A | 6.280 | 6.280 | 6.280 | 165 | 0.000 | | 0.00 | |
| AVA | Avista Corp | 38.18 | 37.76 | 37.96 | 98,367 | -0.01 | | 0.03 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.870 | 2.870 | 1,014 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 201.9 | 200.6 | 201.3 | 75,756 | -0.1 | | 0.06 | |
| AVD | American Vanguard Corp | 4.120 | 4.000 | 4.050 | 21,454 | -0.050 | | 1.22 | |
| AVK | Advent Claymore Convertible Securities | 12.24 | 12.19 | 12.22 | 20,611 | 0.03 | | 0.25 | |
| AVNS | Avanos Medical Inc | 12.33 | 12.17 | 12.17 | 27,149 | -0.16 | | 1.30 | |
| AVNT | Avient Corp | 34.15 | 33.53 | 33.59 | 76,390 | -0.17 | | 0.50 | |
| AVTR | Avantor Inc | 13.87 | 13.58 | 13.59 | 1,463,571 | -0.16 | | 1.16 | |
| AVY | Avery Dennison Corp | 183.7 | 181.4 | 182.7 | 94,550 | 0.5 | | 0.25 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 11.04 | 11.08 | 44,662 | 0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 168.7 | 167.5 | 167.7 | 12,236 | 1.0 | | 0.58 | |
| AWK | American Water Works | 141.4 | 140.1 | 141.4 | 185,621 | 0.4 | | 0.27 | |
| AWP | Abrdn Global Premier Properties Fund | 3.890 | 3.840 | 3.840 | 123,954 | -0.040 | | 1.03 | |
| AWR | American States Water Company | 76.73 | 75.70 | 76.44 | 80,691 | 0.35 | | 0.46 | |
| AX | Axos Financial Inc | 84.96 | 83.54 | 83.76 | 38,471 | -0.45 | | 0.53 | |
| AXL | American Axle & Manufacturing | 4.420 | 4.320 | 4.380 | 863,642 | 0.020 | | 0.46 | |
| AXP | American Express Company | 320.9 | 317.9 | 318.4 | 385,670 | 1.5 | | 0.46 | |
| AXR | Amrep Corp | 23.94 | 23.01 | 23.35 | 3,182 | -0.26 | | 1.10 | |
| AXS | Axis Capital Holdings | 99.04 | 98.11 | 98.93 | 70,856 | 0.57 | | 0.58 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.48 | 20.33 | 20.40 | 8,501 | 0.14 | | 0.69 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 30.72 | 30.84 | 289,259 | 0.24 | | 0.78 | |
| AYI | Acuity Inc | 306.8 | 302.3 | 302.3 | 14,857 | -1.8 | | 0.60 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,749 | 3,703 | 3,741 | 17,467 | -1 | | 0.03 | |
| AZZ | Azz Inc | 100.26 | 98.69 | 98.96 | 54,115 | 0.15 | | 0.15 | |