| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 126.4 | 120.9 | 125.4 | 792,773 | 4.1 |  | 3.36 |   |
| AA | Alcoa Corp | 31.97 | 30.97 | 31.90 | 2,239,491 | 1.32 | | 4.32 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.61 | 11.61 | 11.61 | 104 | -0.06 |  | 0.51 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.390 | 1.350 | 1.390 | 8,923 | 0.080 | | 6.11 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.34 | 300,295 | 0.02 | | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.41 | 10.41 | 7,961 | -0.02 | | 0.19 | |
| 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 | 0.0990 | 0.0990 | 101,003 | 0.0000 |  | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.69 | 37.84 | 38.60 | 97,988 | 0.75 | | 1.98 | |
| AAP | Advance Auto Parts Inc | 61.88 | 58.27 | 59.90 | 1,921,183 | 1.53 | | 2.62 | |
| AAT | American Assets Trust | 20.83 | 20.50 | 20.82 | 48,990 | 0.31 | | 1.51 | |
| AAUC | Allied Gold Corp | 13.44 | 13.11 | 13.11 | 22,269 | -0.27 | | 2.02 | |
| AB | Alliancebernstein Holding LP | 41.74 | 41.08 | 41.66 | 50,330 | 0.54 | | 1.31 | |
| ABBV | Abbvie Inc | 197.5 | 189.6 | 194.8 | 2,279,522 | 4.2 | | 2.20 | |
| ABCB | Ameris Bancorp | 68.10 | 67.03 | 67.75 | 149,274 | 0.48 | | 0.71 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.340 | 2.340 | 12,092,474 | -0.060 | | 2.50 | |
| ABG | Asbury Automotive Group Inc | 274.5 | 260.5 | 268.7 | 158,750 | 7.7 | | 2.93 | |
| ABM | ABM Industries Inc | 49.65 | 48.55 | 49.34 | 158,654 | 0.47 | | 0.96 | |
| ABR | Arbor Realty Trust | 11.19 | 10.87 | 11.17 | 769,032 | 0.18 | | 1.64 | |
| ABR-D | Arbor Realty Trust Inc | 18.27 | 18.15 | 18.26 | 5,178 | 0.10 | | 0.55 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.65 | 17.85 | 1,767 | 0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.22 | 21.21 | 21.21 | 1,253 | 0.04 | | 0.18 | |
| ABT | Abbott Laboratories | 135.1 | 133.0 | 133.9 | 1,811,296 | 0.7 | | 0.54 | |
| AC | Associated Capital Group Inc | 37.45 | 37.13 | 37.35 | 1,747 | -0.11 | | 0.29 | |
| ACA | Arcosa Inc | 92.54 | 90.77 | 92.33 | 53,904 | 0.78 | | 0.85 | |
| ACCO | Acco Brands Corp | 3.940 | 3.830 | 3.900 | 203,040 | 0.060 | | 1.56 | |
| ACEL | Accel Entertainment Inc | 12.45 | 12.25 | 12.34 | 53,249 | 0.10 | | 0.82 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.950 | 2.850 | 2.950 | 41,650 | 0.040 | | 1.37 | |
| ACHR | Archer Aviation Inc | 10.71 | 10.33 | 10.59 | 14,662,552 | 0.14 | | 1.34 | |
| ACI | Albertsons Companies Inc Cl A | 22.49 | 22.14 | 22.42 | 1,490,828 | 0.09 | | 0.40 | |
| ACLO | Tcw AAA Clo ETF | 50.28 | 50.25 | 50.28 | 1,146 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 116.7 | 115.3 | 116.3 | 201,006 | 0.7 | | 0.57 | |
| ACN | Accenture Plc | 292.6 | 285.8 | 288.1 | 2,590,208 | -9.3 | | 3.11 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.960 | 313,257 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 444 | 0.26 | | 1.25 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.63 | 17.79 | 4,578 | 0.14 | | 0.79 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.89 | 24.81 | 24.81 | 3,659 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.24 | 22.10 | 22.18 | 6,131 | 0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.880 | 4.780 | 4.860 | 119,343 | 0.050 | | 1.04 | |
| ACV | Virtus Diversified Income & Convertible | 22.88 | 22.76 | 22.85 | 7,352 | 0.10 | | 0.44 | |
| ACVA | Acv Auctions Inc Cl A | 16.74 | 16.42 | 16.67 | 256,879 | 0.16 | | 0.97 | |
| ADC | Agree Realty Corp | 71.79 | 70.57 | 70.94 | 250,437 | -0.04 | | 0.06 | |
| ADC-A | Agree Realty Corp | 17.16 | 17.01 | 17.08 | 6,692 | 0.07 | | 0.41 | |
| ADCT | Adc Therapeutics Sa | 3.240 | 3.070 | 3.200 | 310,121 | 0.050 | | 1.59 | |
| ADM | Archer Daniels Midland | 55.58 | 53.56 | 55.35 | 1,178,094 | 1.35 | | 2.50 | |
| ADNT | Adient Plc | 23.35 | 22.60 | 23.14 | 285,599 | 0.60 | | 2.66 | |
| ADT | ADT Inc | 8.530 | 8.440 | 8.510 | 3,653,232 | 0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 21.93 | 21.73 | 21.81 | 200,964 | -0.13 | | 0.59 | |
| AEE | Ameren Corp | 96.07 | 94.62 | 95.85 | 610,401 | 0.65 | | 0.68 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.90 | 20.07 | 31,072 | 0.13 | | 0.65 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.090 | 7.090 | 2,271,698 | 0.030 | | 0.42 | |
| AEM | Agnico-Eagle Mines Ltd | 118.6 | 116.3 | 117.4 | 885,632 | -0.3 | | 0.25 | |
| AEO | American Eagle Outfitters | 10.37 | 9.98 | 10.28 | 3,283,821 | 0.25 | | 2.49 | |
| AER | Aercap Holdings N.V. | 115.5 | 114.1 | 114.8 | 625,501 | 0.7 | | 0.61 | |
| AES | The Aes Corp | 13.10 | 12.41 | 12.50 | 17,934,856 | -0.76 | | 5.73 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.38 | 13.99 | 14.23 | 329,448 | 0.04 | | 0.28 | |
| AFB | Alliance National Municipal | 10.30 | 10.26 | 10.26 | 49,759 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 127.3 | 125.9 | 127.1 | 97,579 | 0.9 | | 0.67 | |
| AFGB | American Financial Group Inc 5.875% | 21.64 | 21.45 | 21.58 | 6,208 | 0.09 | | 0.42 | |
| AFGC | American Financial Group Inc 5.125% | 19.42 | 19.20 | 19.31 | 3,675 | 0.07 | | 0.37 | |
| AFGD | American Financial Group Inc 5.625% | 20.99 | 20.86 | 20.93 | 1,049 | -0.06 | | 0.29 | |
| AFGE | American Financial Group Inc 4.500% | 17.24 | 17.07 | 17.23 | 4,001 | 0.01 | | 0.06 | |
| AFL | Aflac Inc | 102.0 | 101.1 | 101.9 | 639,350 | 0.0 | | 0.03 | |
| AG | First Majestic Silver | 8.640 | 8.230 | 8.400 | 10,601,028 | -0.030 | | 0.36 | |
| AGCO | Agco Corp | 116.3 | 112.3 | 115.5 | 349,030 | 5.6 | | 5.06 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.25 | 11.18 | 11.23 | 38,372 | 0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 26.58 | 25.87 | 25.88 | 1,430,471 | -0.57 | | 2.16 | |
| AGL | Agilon Health Inc | 2.300 | 2.210 | 2.280 | 1,029,400 | -0.010 | | 0.44 | |
| AGM | Federal Agricultural Mortgage Corp | 198.4 | 197.2 | 197.7 | 62,749 | -0.2 | | 0.12 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.75 | 21.42 | 21.74 | 2,954 | 0.22 | | 1.02 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.64 | 21.63 | 21.64 | 640 | 0.00 | | 0.01 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.66 | 19.51 | 19.53 | 6,168 | 0.01 | | 0.05 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.42 | 18.24 | 18.36 | 4,345 | 0.13 | | 0.71 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.4 | 144.4 | 778 | -0.5 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 83.41 | 82.39 | 83.28 | 90,393 | -0.20 | | 0.24 | |
| AGRO | Adecoagro S.A. | 9.200 | 9.050 | 9.130 | 171,116 | -0.020 | | 0.22 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 198.1 | 205.5 | 127,108 | -1.1 | | 0.55 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.980 | 7.080 | 149,754 | 0.070 | | 1.00 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.80 | 21.63 | 21.80 | 2,931 | 0.15 | | 0.69 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.26 | 29.45 | 29.45 | 129,144 | -0.76 | | 2.52 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.06 | 19.85 | 20.06 | 12,836 | 0.04 | | 0.18 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.31 | 20.04 | 20.09 | 18,164 | -0.16 | | 0.79 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.38 | 24.11 | 24.31 | 13,753 | -0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 36.24 | 35.70 | 36.18 | 357,435 | 0.14 | | 0.39 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.050 | 7.130 | 26,430 | -0.230 | | 3.13 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.17 | 18.02 | 18.02 | 912 | -0.22 | | 1.20 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.27 | 13.08 | 13.08 | 1,748 | -0.27 | | 2.02 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.31 | 16.11 | 16.11 | 1,452 | -0.29 | | 1.77 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.52 | 14.52 | 14.52 | 103 | 0.66 | | 4.76 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 599 | 0.04 | | 0.29 | |
| AI | C3.Ai Inc Cl A | 27.78 | 26.45 | 27.04 | 3,167,094 | -0.35 | | 1.28 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.93 | 82.14 | 82.41 | 928,974 | -0.66 | | 0.79 | |
| AII | American Integrity Insurance Group Inc | 17.93 | 17.35 | 17.68 | 15,336 | -0.08 | | 0.45 | |
| AIN | Albany International Corp | 71.64 | 69.86 | 71.64 | 56,816 | 0.82 | | 1.16 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.40 | 24.61 | 28,805 | 0.02 | | 0.08 | |
| AIR | AAR Corp | 74.16 | 73.11 | 73.83 | 70,720 | 0.57 | | 0.78 | |
| AIT | Applied Industrial Technologies | 257.8 | 251.1 | 256.8 | 105,409 | 5.4 | | 2.15 | |
| AIV | Apartment Investment and Management | 8.630 | 8.540 | 8.610 | 184,692 | 0.030 | | 0.35 | |
| AIZ | Assurant Inc | 190.5 | 188.4 | 189.3 | 58,948 | -1.2 | | 0.61 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.49 | 20.45 | 20.45 | 2,758 | -0.05 | | 0.24 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 312.2 | 312.4 | 277,830 | -2.9 | | 0.91 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.91 | 10.91 | 303 | -0.35 | | 3.11 | |
| AKAF | | 26.64 | 26.43 | 26.64 | 349 | 0.34 | | 1.28 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.59 | 19.59 | 149 | 0.65 | | 3.43 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.90 | 24.42 | 24.42 | 8,451 | -0.18 | | 0.73 | |
| AKR | Acadia Realty Trust | 18.41 | 18.16 | 18.31 | 201,066 | 0.12 | | 0.66 | |
| AL | Air Lease Corp Cl A | 58.77 | 58.13 | 58.58 | 177,566 | 0.56 | | 0.97 | |
| ALB | Albemarle Corp | 76.28 | 71.50 | 75.34 | 3,322,721 | 4.55 | | 6.43 | |
| ALB-A | Albemarle Corp Pfd A | 37.74 | 36.28 | 37.30 | 10,887 | 1.48 | | 4.13 | |
| ALC | Alcon Inc | 89.46 | 87.56 | 88.88 | 865,869 | 1.90 | | 2.18 | |
| ALE | Allete Inc | 65.18 | 64.71 | 65.01 | 148,127 | 0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 18.02 | 17.81 | 17.93 | 69,878 | 0.08 | | 0.45 | |
| ALG | Alamo Group | 229.7 | 225.0 | 229.7 | 14,870 | 4.0 | | 1.78 | |
| ALIT | Alight Inc Cl A | 6.030 | 5.910 | 6.020 | 2,608,450 | 0.060 | | 1.01 | |
| ALK | Alaska Air Group | 54.73 | 51.23 | 54.43 | 2,185,687 | 4.70 | | 9.45 | |
| ALL | Allstate Corp | 194.3 | 192.6 | 193.5 | 432,080 | -0.6 | | 0.29 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.61 | 25.68 | 11,157 | 0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 21.41 | 21.23 | 21.33 | 55,965 | 0.03 | | 0.14 | |
| ALL-I | Allstate Corp [All/Pi] | 19.74 | 19.56 | 19.69 | 15,793 | 0.04 | | 0.20 | |
| ALL-J | Allstate Corp Pfd | 27.10 | 26.98 | 27.03 | 12,244 | 0.05 | | 0.19 | |
| ALLE | Allegion Plc | 153.0 | 149.8 | 152.9 | 224,912 | 2.9 | | 1.92 | |
| ALLY | Ally Financial | 40.76 | 40.34 | 40.60 | 1,697,558 | 0.23 | | 0.57 | |
| ALSN | Allison Transmission Holdings | 96.30 | 94.39 | 95.70 | 156,411 | 0.85 | | 0.90 | |
| ALT-A | Alta Equipment Group Inc | 25.64 | 25.54 | 25.54 | 1,232 | -0.20 | | 0.78 | |
| ALTG | Alta Equipment Group Inc | 8.640 | 8.400 | 8.420 | 129,070 | -0.180 | | 2.09 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0650 | 0.0421 | 0.0639 | 62,944 | 0.0286 | | 81.02 | |
| ALUR | Allurion Technologies Inc | 3.140 | 2.780 | 2.910 | 678,934 | 0.050 | | 1.75 | |
| ALV | Autoliv Inc | 119.0 | 117.2 | 118.5 | 256,645 | 1.3 | | 1.13 | |
| ALX | Alexander's Inc | 234.5 | 229.9 | 233.1 | 22,760 | 2.6 | | 1.14 | |
| AM | Antero Midstream Corp | 17.50 | 17.24 | 17.35 | 599,155 | -0.21 | | 1.20 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0330 | 0.0330 | 0.0330 | 581 | 0.0018 | | 5.77 | |
| AMBC | Ambac Financial Group | 7.240 | 6.870 | 6.920 | 306,996 | -0.340 | | 4.68 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.760 | 4.690 | 4.730 | 736,545 | 0.030 | | 0.64 | |
| AMC | AMC Entertainment Holdings | 3.030 | 2.920 | 3.010 | 4,122,237 | 0.060 | | 2.03 | |
| AMCR | Amcor Plc | 10.000 | 9.790 | 9.890 | 8,706,792 | 0.090 | | 0.92 | |
| AME | Ametek Inc | 183.7 | 181.4 | 183.0 | 411,930 | 0.8 | | 0.41 | |
| AMG | Affiliated Managers Group | 208.0 | 204.1 | 207.5 | 64,775 | 3.7 | | 1.80 | |
| AMH | American Homes 4 Rent | 35.92 | 35.35 | 35.74 | 518,386 | 0.23 | | 0.65 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.76 | 22.73 | 22.76 | 1,184 | 0.16 | | 0.71 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.63 | 23.63 | 23.63 | 397 | 0.04 | | 0.16 | |
| AMN | Amn Healthcare Services Inc | 22.25 | 21.52 | 22.17 | 191,945 | 0.40 | | 1.84 | |
| AMP | Ameriprise Financial Services | 547.7 | 540.9 | 545.5 | 96,510 | 6.1 | | 1.12 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.950 | 1.640 | 1.770 | 483,006 | 0.309 | | 21.15 | |
| AMPX | Amprius Technologies Inc | 6.960 | 6.310 | 6.620 | 11,717,612 | 0.660 | | 11.07 | |
| AMPY | Amplify Energy Corp | 3.430 | 3.330 | 3.360 | 352,409 | -0.050 | | 1.47 | |
| AMR | Alpha Metallurgical Resources Inc | 119.8 | 111.3 | 117.9 | 212,391 | 8.7 | | 7.92 | |
| AMRC | Ameresco Inc | 17.21 | 16.28 | 17.09 | 125,566 | 0.65 | | 3.95 | |
| AMRZ | Amrize Ltd | 51.22 | 50.66 | 50.77 | 2,148,248 | -0.52 | | 1.01 | |
| AMT | American Tower Corp | 223.7 | 220.2 | 221.5 | 516,147 | -0.3 | | 0.13 | |
| AMTB | Mercantil Bank Holding Cl A | 19.99 | 19.65 | 19.95 | 61,209 | 0.23 | | 1.17 | |
| AMTD | Amtd Idea Group | 1.0200 | 1.0000 | 1.0000 | 12,482 | -0.0200 | | 1.96 | |
| AMTM | Amentum Holdings Inc | 24.32 | 23.87 | 24.15 | 481,190 | 0.06 | | 0.25 | |
| AMWL | American Well Corp Cl A | 8.750 | 8.450 | 8.570 | 18,155 | -0.060 | | 0.70 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.76 | 17.41 | 17.69 | 782,787 | 0.03 | | 0.17 | |
| AN | Autonation Inc | 217.4 | 213.6 | 215.9 | 129,709 | 2.6 | | 1.22 | |
| ANET | Arista Networks Inc | 106.4 | 102.7 | 105.4 | 3,625,658 | -0.9 | | 0.83 | |
| ANF | Abercrombie & Fitch Company | 89.39 | 85.50 | 89.15 | 916,646 | 2.11 | | 2.42 | |
| ANG-B | American National Group Inc | 25.20 | 25.19 | 25.19 | 2,693 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.11 | 25.98 | 25.98 | 2,086 | -0.05 | | 0.19 | |
| ANRO | Alto Neuroscience Inc | 2.670 | 2.540 | 2.670 | 23,270 | 0.090 | | 3.49 | |
| ANVS | Annovis Bio Inc | 2.970 | 2.730 | 2.940 | 177,599 | 0.220 | | 8.09 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.990 | 8.940 | 8.970 | 99,746 | 0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.70 | 24.70 | 4,724 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.19 | 25.18 | 25.18 | 300 | -0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.730 | 9.590 | 9.720 | 64,983 | 0.060 | | 0.62 | |
| AON | AON Plc | 358.6 | 355.7 | 357.9 | 375,414 | 1.0 | | 0.27 | |
| AORT | Artivion Inc | 32.93 | 32.10 | 32.46 | 194,391 | 0.31 | | 0.96 | |
| AOS | Smith A.O. Corp | 71.72 | 69.49 | 71.48 | 591,748 | 1.98 | | 2.85 | |
| AP | Ampco-Pittsburgh Corp | 3.090 | 3.000 | 3.050 | 18,693 | 0.020 | | 0.66 | |
| APAM | Artisan Partners Asset Mgmt | 48.40 | 47.30 | 48.33 | 227,682 | 0.99 | | 2.09 | |
| APD | Air Products and Chemicals | 297.3 | 293.6 | 295.7 | 341,173 | 1.4 | | 0.49 | |
| APG | Api Group Corp | 34.78 | 34.14 | 34.72 | 370,302 | 0.23 | | 0.67 | |
| APH | Amphenol Corp | 98.83 | 97.13 | 98.08 | 2,157,085 | -0.13 | | 0.13 | |
| APLE | Apple Hospitality REIT Inc | 12.65 | 12.26 | 12.57 | 1,101,567 | 0.32 | | 2.61 | |
| APO | Apollo Asset Management Inc | 149.7 | 146.0 | 149.7 | 989,679 | 3.0 | | 2.05 | |
| APO-A | Apollo Global Management Inc | 78.90 | 78.79 | 78.79 | 2,647 | 1.44 | | 1.86 | |
| APOS | Apollo Global Management 7.625% | 26.60 | 26.49 | 26.50 | 9,702 | -0.02 | | 0.08 | |
| APTV | Aptiv Plc | 71.53 | 69.96 | 70.21 | 1,064,943 | -0.71 | | 1.00 | |
| AQN | Algonquin Power & Util | 5.840 | 5.730 | 5.820 | 3,659,755 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.69 | 25.62 | 25.65 | 5,798 | 0.08 | | 0.32 | |
| AR | Antero Resources Corp | 35.80 | 34.83 | 35.05 | 2,472,877 | -0.51 | | 1.43 | |
| ARCO | Arcos Dorados Holdings Inc | 7.670 | 7.550 | 7.580 | 571,238 | -0.050 | | 0.66 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.31 | 14.32 | 42,220 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 14.30 | 13.75 | 14.20 | 111,746 | 0.35 | | 2.53 | |
| ARE | Alexandria Real Estate Equities | 79.76 | 77.21 | 79.22 | 536,276 | 2.15 | | 2.79 | |
| ARE-B | Ares Management Corp Pfd B | 55.72 | 54.97 | 55.62 | 30,010 | 0.92 | | 1.68 | |
| ARES | Ares Management LP | 180.0 | 177.3 | 179.7 | 259,053 | 2.7 | | 1.53 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.16 | 25.19 | 2,609 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 20.61 | 20.40 | 20.52 | 22,601 | 0.10 | | 0.49 | |
| ARI | Apollo Commercial Real Estate | 10.050 | 9.920 | 9.990 | 1,036,373 | 0.060 | | 0.60 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.38 | 22.62 | 22.80 | 275,758 | -0.73 | | 3.10 | |
| ARL | American Realty Investors | 14.71 | 14.31 | 14.63 | 1,240 | 0.11 | | 0.76 | |
| ARLO | Arlo Technologies Inc | 16.51 | 16.14 | 16.43 | 290,356 | -0.05 | | 0.30 | |
| ARMK | Aramark Holdings Corp | 43.61 | 42.80 | 43.48 | 399,323 | 0.50 | | 1.16 | |
| AROC | Archrock Inc | 23.49 | 23.04 | 23.13 | 491,331 | -0.31 | | 1.32 | |
| ARR | Armour Residential R | 16.98 | 16.87 | 16.91 | 935,046 | 0.03 | | 0.18 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.60 | 21.33 | 21.54 | 8,882 | 0.24 | | 1.13 | |
| ARW | Arrow Electronics | 134.7 | 132.7 | 134.3 | 233,758 | 1.8 | | 1.32 | |
| AS | Amer Sports Inc | 38.54 | 37.51 | 38.03 | 986,682 | -0.47 | | 1.22 | |
| ASA | ASA Gold and Precious Metals | 32.24 | 31.50 | 31.91 | 53,996 | -0.03 | | 0.09 | |
| ASAN | Asana Inc Cl A | 14.95 | 14.27 | 14.59 | 1,650,091 | 0.01 | | 0.07 | |
| ASB | Associated Banc-Corp | 26.11 | 25.46 | 26.11 | 910,852 | 0.41 | | 1.60 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.50 | 20.01 | 20.50 | 625 | 0.10 | | 0.49 | |
| ASBA | Associated Banc-Corp 6.625% | 24.49 | 24.33 | 24.46 | 18,093 | 0.11 | | 0.45 | |
| ASC | Ardmore Shipping Corp | 10.57 | 10.00 | 10.37 | 490,035 | 0.41 | | 4.12 | |
| ASG | Liberty All-Star Growth Fund | 5.540 | 5.500 | 5.530 | 105,467 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.80 | 20.68 | 20.76 | 70,691 | 0.12 | | 0.58 | |
| ASGN | On Assignment | 51.67 | 50.60 | 51.31 | 109,022 | -0.03 | | 0.06 | |
| ASH | Ashland Inc | 55.44 | 53.98 | 54.77 | 156,145 | 0.80 | | 1.48 | |
| ASIC | Ategrity Specialty Insurance Company | 21.42 | 20.21 | 20.48 | 45,828 | -0.61 | | 2.89 | |
| ASIX | Advansix Inc | 24.76 | 24.02 | 24.20 | 169,250 | -0.52 | | 2.10 | |
| ASPN | Aspen Aerogels Inc | 7.160 | 6.810 | 7.070 | 640,958 | 0.220 | | 3.21 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.6 | 302.6 | 309.3 | 66,494 | 5.7 | | 1.89 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.49 | 10.38 | 10.42 | 2,566,599 | 0.06 | | 0.58 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.60 | 25.47 | 25.53 | 2,358 | -0.21 | | 0.82 | |
| ATEN | A10 Networks Inc | 19.58 | 19.12 | 19.31 | 171,048 | -0.28 | | 1.43 | |
| ATGE | Adtalem Global Education Inc | 120.3 | 118.9 | 119.4 | 91,183 | -1.0 | | 0.81 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.98 | 24.84 | 24.93 | 20,280 | 0.09 | | 0.36 | |
| ATH-B | Antah Hlds Ltd | 20.45 | 20.20 | 20.20 | 6,629 | -0.12 | | 0.59 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.34 | 17.17 | 17.20 | 66,901 | -0.11 | | 0.64 | |
| ATH-E | Athene Hldg Ltd | 26.19 | 26.03 | 26.06 | 19,636 | -0.12 | | 0.46 | |
| ATHM | Autohome Inc ADR | 26.87 | 26.45 | 26.77 | 68,616 | 0.01 | | 0.04 | |
| ATHS | Athene Holding Ltd 7.250% | 25.29 | 25.23 | 25.26 | 6,800 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 88.67 | 87.04 | 88.02 | 387,806 | 0.22 | | 0.25 | |
| ATKR | Atkore Inc | 76.94 | 75.58 | 76.89 | 99,558 | 1.44 | | 1.91 | |
| ATMU | Atmus Filtration Technologies Inc | 40.13 | 38.61 | 40.13 | 364,171 | 1.43 | | 3.70 | |
| ATO | Atmos Energy Corp | 153.9 | 152.2 | 153.6 | 142,676 | 0.5 | | 0.29 | |
| ATR | Aptargroup | 160.4 | 159.2 | 159.4 | 102,463 | -0.3 | | 0.20 | |
| ATS | Ats Corp Cda | 29.45 | 28.63 | 29.25 | 46,091 | -0.01 | | 0.03 | |
| ATUS | Altice USA Inc Cl A | 2.680 | 2.530 | 2.600 | 993,105 | -0.060 | | 2.26 | |
| AU | Anglogold Ashanti Ltd ADR | 46.69 | 45.62 | 45.80 | 681,021 | -0.73 | | 1.57 | |
| AUB | Atlantic Union Bancshares Corp | 33.87 | 33.16 | 33.79 | 241,049 | 0.55 | | 1.65 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.44 | 24.38 | 24.38 | 3,045 | -0.17 | | 0.69 | |
| AUNA | Auna Sa Cl A | 6.440 | 6.380 | 6.390 | 8,234 | 0.020 | | 0.31 | |
| AVA | Avista Corp | 38.51 | 38.00 | 38.24 | 118,110 | -0.03 | | 0.08 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.850 | 2.850 | 14,387 | -0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 203.3 | 200.5 | 202.9 | 201,501 | 2.3 | | 1.13 | |
| AVD | American Vanguard Corp | 4.220 | 4.090 | 4.130 | 67,562 | -0.060 | | 1.43 | |
| AVK | Advent Claymore Convertible Securities | 12.34 | 12.30 | 12.33 | 60,690 | 0.05 | | 0.41 | |
| AVNS | Avanos Medical Inc | 12.50 | 12.21 | 12.42 | 99,044 | 0.14 | | 1.14 | |
| AVNT | Avient Corp | 35.79 | 34.42 | 35.29 | 261,508 | 0.64 | | 1.85 | |
| AVTR | Avantor Inc | 14.23 | 13.56 | 13.95 | 3,662,111 | 0.38 | | 2.80 | |
| AVY | Avery Dennison Corp | 186.6 | 183.2 | 186.1 | 113,794 | 2.6 | | 1.39 | |
| AWF | Alliancebernstein Global High Income | 11.13 | 11.07 | 11.07 | 69,695 | -0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 170.5 | 167.6 | 170.3 | 58,712 | 2.2 | | 1.28 | |
| AWK | American Water Works | 143.7 | 140.3 | 142.4 | 291,729 | 0.6 | | 0.43 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.840 | 3.840 | 222,046 | -0.030 | | 0.78 | |
| AWR | American States Water Company | 78.48 | 77.22 | 77.53 | 56,662 | -0.12 | | 0.15 | |
| AX | Axos Financial Inc | 85.73 | 83.11 | 85.61 | 66,516 | 1.24 | | 1.47 | |
| AXL | American Axle & Manufacturing | 4.490 | 4.440 | 4.460 | 741,192 | 0.010 | | 0.22 | |
| AXP | American Express Company | 324.2 | 317.6 | 323.6 | 980,931 | 6.3 | | 1.98 | |
| AXR | Amrep Corp | 25.01 | 22.71 | 24.10 | 7,663 | 0.41 | | 1.73 | |
| AXS | Axis Capital Holdings | 97.88 | 96.21 | 96.73 | 197,035 | -1.33 | | 1.36 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.60 | 20.49 | 20.56 | 19,088 | 0.11 | | 0.54 | |
| AXTA | Axalta Coating Systems Ltd | 31.50 | 30.89 | 31.25 | 779,635 | 0.30 | | 0.97 | |
| AYI | Acuity Inc | 306.4 | 301.1 | 305.5 | 159,225 | 2.5 | | 0.84 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,773 | 3,730 | 3,737 | 88,116 | -6 | | 0.15 | |
| AZZ | Azz Inc | 113.6 | 103.5 | 109.7 | 665,717 | 8.7 | | 8.65 | |