| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.5 | 120.9 | 122.4 | 62,756 | 1.1 |  | 0.88 |   |
| AA | Alcoa Corp | 31.33 | 30.97 | 31.16 | 496,886 | 0.58 | | 1.90 | |
| 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] | 1.310 | 1.310 | 1.310 | 2,103 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.31 | 11.33 | 25,251 | 0.01 | | 0.09 | |
| 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 | 38.06 | 37.84 | 37.99 | 4,967 | 0.14 | | 0.37 | |
| AAP | Advance Auto Parts Inc | 59.93 | 58.27 | 59.82 | 168,722 | 1.45 | | 2.48 | |
| AAT | American Assets Trust | 20.61 | 20.50 | 20.60 | 5,041 | 0.09 | | 0.44 | |
| AAUC | Allied Gold Corp | 13.44 | 13.44 | 13.44 | 297 | 0.06 | | 0.45 | |
| AB | Alliancebernstein Holding LP | 41.46 | 41.08 | 41.30 | 4,700 | 0.18 | | 0.44 | |
| ABBV | Abbvie Inc | 192.4 | 189.6 | 192.3 | 337,056 | 1.7 | | 0.87 | |
| ABCB | Ameris Bancorp | 67.68 | 67.03 | 67.52 | 5,118 | 0.25 | | 0.37 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.340 | 2.360 | 3,024,479 | -0.040 | | 1.67 | |
| ABG | Asbury Automotive Group Inc | 266.0 | 260.5 | 265.5 | 13,966 | 4.5 | | 1.71 | |
| ABM | ABM Industries Inc | 48.83 | 48.55 | 48.76 | 8,093 | -0.11 | | 0.23 | |
| ABR | Arbor Realty Trust | 10.98 | 10.87 | 10.96 | 126,468 | -0.03 | | 0.27 | |
| ABR-D | Arbor Realty Trust Inc | 18.15 | 18.15 | 18.15 | 1,109 | -0.01 | | 0.06 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.83 | 17.83 | 527 | -0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.17 | 21.17 | 1,692 | 0.06 | | 0.30 | |
| ABT | Abbott Laboratories | 134.3 | 133.0 | 134.0 | 344,019 | 0.8 | | 0.58 | |
| AC | Associated Capital Group Inc | 37.31 | 37.31 | 37.31 | 104 | -0.15 | | 0.40 | |
| ACA | Arcosa Inc | 91.28 | 90.77 | 91.25 | 3,635 | -0.30 | | 0.33 | |
| ACCO | Acco Brands Corp | 3.860 | 3.830 | 3.850 | 42,650 | 0.010 | | 0.26 | |
| ACEL | Accel Entertainment Inc | 12.36 | 12.25 | 12.36 | 8,867 | 0.12 | | 0.98 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.920 | 2.850 | 2.920 | 16,142 | 0.010 | | 0.34 | |
| ACHR | Archer Aviation Inc | 10.56 | 10.33 | 10.42 | 3,657,767 | -0.03 | | 0.29 | |
| ACI | Albertsons Companies Inc Cl A | 22.47 | 22.14 | 22.26 | 176,011 | -0.07 | | 0.31 | |
| ACLO | Tcw AAA Clo ETF | 50.28 | 50.25 | 50.28 | 1,146 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 116.3 | 115.5 | 116.2 | 19,694 | 0.5 | | 0.47 | |
| ACN | Accenture Plc | 292.6 | 285.8 | 288.7 | 769,447 | -8.7 | | 2.93 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.970 | 87,545 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 444 | 0.26 | | 1.25 | |
| ACR | Acres Commercial Realty Corp | 17.74 | 17.63 | 17.74 | 636 | 0.09 | | 0.51 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.89 | 24.81 | 24.85 | 2,075 | 0.04 | | 0.16 | |
| ACR-D | Acres Commercial Realty Corp | 22.17 | 22.05 | 22.16 | 3,490 | -0.01 | | 0.02 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.780 | 4.820 | 16,808 | 0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.87 | 22.76 | 22.87 | 1,663 | 0.12 | | 0.53 | |
| ACVA | Acv Auctions Inc Cl A | 16.65 | 16.42 | 16.50 | 58,226 | -0.01 | | 0.06 | |
| ADC | Agree Realty Corp | 71.24 | 70.57 | 71.24 | 61,683 | 0.26 | | 0.37 | |
| ADC-A | Agree Realty Corp | 17.16 | 17.01 | 17.16 | 4,335 | 0.15 | | 0.88 | |
| ADCT | Adc Therapeutics Sa | 3.170 | 3.090 | 3.100 | 68,422 | -0.050 | | 1.59 | |
| ADM | Archer Daniels Midland | 54.50 | 53.56 | 54.50 | 213,137 | 0.50 | | 0.93 | |
| ADNT | Adient Plc | 22.98 | 22.60 | 22.96 | 63,050 | 0.42 | | 1.86 | |
| ADT | ADT Inc | 8.490 | 8.440 | 8.470 | 349,404 | -0.030 | | 0.35 | |
| ADX | Adams Diversified Equity Fund | 21.93 | 21.82 | 21.82 | 45,099 | -0.12 | | 0.55 | |
| AEE | Ameren Corp | 95.37 | 94.62 | 95.31 | 60,627 | 0.11 | | 0.12 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.95 | 19.90 | 19.90 | 1,024 | -0.04 | | 0.20 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.100 | 7.120 | 602,521 | 0.060 | | 0.85 | |
| AEM | Agnico-Eagle Mines Ltd | 118.6 | 117.2 | 117.5 | 226,921 | -0.2 | | 0.16 | |
| AEO | American Eagle Outfitters | 10.20 | 9.98 | 10.20 | 374,882 | 0.17 | | 1.69 | |
| AER | Aercap Holdings N.V. | 114.8 | 114.1 | 114.8 | 48,687 | 0.7 | | 0.63 | |
| AES | The Aes Corp | 13.10 | 12.77 | 12.94 | 3,521,539 | -0.32 | | 2.41 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.18 | 13.99 | 14.11 | 35,036 | -0.08 | | 0.56 | |
| AFB | Alliance National Municipal | 10.30 | 10.27 | 10.29 | 9,541 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 126.6 | 125.9 | 126.0 | 14,088 | -0.2 | | 0.16 | |
| AFGB | American Financial Group Inc 5.875% | 21.58 | 21.45 | 21.58 | 678 | 0.09 | | 0.42 | |
| AFGC | American Financial Group Inc 5.125% | 19.32 | 19.11 | 19.24 | 2,328 | 0.05 | | 0.25 | |
| AFGD | American Financial Group Inc 5.625% | 21.13 | 20.75 | 20.99 | 2,855 | 0.03 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 17.24 | 17.08 | 17.24 | 334 | 0.02 | | 0.12 | |
| AFL | Aflac Inc | 101.8 | 101.1 | 101.3 | 111,818 | -0.7 | | 0.64 | |
| AG | First Majestic Silver | 8.640 | 8.340 | 8.350 | 3,264,654 | -0.080 | | 0.95 | |
| AGCO | Agco Corp | 113.8 | 112.3 | 113.8 | 85,805 | 3.8 | | 3.47 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.25 | 11.19 | 11.19 | 9,557 | -0.03 | | 0.27 | |
| AGI | Alamos Gold Inc | 26.58 | 26.12 | 26.12 | 142,137 | -0.33 | | 1.25 | |
| AGL | Agilon Health Inc | 2.300 | 2.210 | 2.250 | 156,778 | -0.040 | | 1.75 | |
| AGM | Federal Agricultural Mortgage Corp | 198.4 | 197.3 | 197.8 | 15,218 | -0.1 | | 0.06 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.42 | 21.42 | 21.42 | 100 | -0.10 | | 0.46 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.65 | 21.42 | 21.64 | 6,779 | 0.19 | | 0.89 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.63 | 19.51 | 19.63 | 3,203 | 0.11 | | 0.56 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.28 | 18.27 | 18.28 | 303 | 0.05 | | 0.27 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.4 | 144.4 | 778 | -0.5 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 83.20 | 82.80 | 82.89 | 7,362 | -0.59 | | 0.71 | |
| AGRO | Adecoagro S.A. | 9.110 | 9.050 | 9.050 | 10,077 | -0.100 | | 1.09 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 203.4 | 204.9 | 15,957 | -1.8 | | 0.85 | |
| AHH | Armada Hoffler Properties Inc | 7.040 | 6.980 | 7.030 | 14,044 | 0.020 | | 0.29 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.89 | 21.61 | 21.65 | 4,219 | -0.21 | | 0.94 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.26 | 29.57 | 29.57 | 38,890 | -0.64 | | 2.12 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.05 | 19.85 | 19.85 | 572 | -0.17 | | 0.87 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.31 | 20.17 | 20.17 | 1,245 | -0.08 | | 0.40 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.38 | 24.38 | 24.38 | 152 | 0.00 | | 0.00 | |
| AHR | American Healthcare REIT Inc | 36.16 | 35.75 | 35.96 | 29,254 | -0.08 | | 0.22 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.360 | 7.360 | 7,187 | 0.000 | | 0.00 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.17 | 18.17 | 18.17 | 356 | -0.07 | | 0.38 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.27 | 13.27 | 13.27 | 1,201 | -0.08 | | 0.60 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.25 | 16.40 | 16.40 | 2,269 | 0.44 | | 2.72 | |
| 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] | 13.44 | 13.44 | 13.44 | 201 | -0.39 | | 2.82 | |
| AI | C3.Ai Inc Cl A | 27.78 | 26.79 | 26.81 | 1,104,234 | -0.58 | | 2.12 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.93 | 82.23 | 82.47 | 156,126 | -0.60 | | 0.72 | |
| AII | American Integrity Insurance Group Inc | 17.93 | 17.93 | 17.93 | 541 | 0.17 | | 0.96 | |
| AIN | Albany International Corp | 70.95 | 69.86 | 70.53 | 14,903 | -0.29 | | 0.41 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.45 | 24.54 | 7,670 | -0.05 | | 0.20 | |
| AIR | AAR Corp | 73.53 | 73.11 | 73.34 | 5,389 | 0.08 | | 0.11 | |
| AIT | Applied Industrial Technologies | 252.3 | 251.1 | 252.1 | 15,293 | 0.7 | | 0.27 | |
| AIV | Apartment Investment and Management | 8.590 | 8.540 | 8.590 | 43,701 | 0.010 | | 0.12 | |
| AIZ | Assurant Inc | 189.7 | 188.4 | 188.9 | 7,075 | -1.6 | | 0.85 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.45 | 20.45 | 20.45 | 276 | -0.05 | | 0.24 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 313.4 | 313.8 | 41,150 | -1.4 | | 0.45 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.91 | 10.91 | 278 | -0.35 | | 3.11 | |
| AKAF | | 26.43 | 26.43 | 26.43 | 192 | 0.13 | | 0.48 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.38 | 18.94 | 18.94 | 451 | -0.92 | | 4.61 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.75 | 24.65 | 24.67 | 763 | 0.07 | | 0.28 | |
| AKR | Acadia Realty Trust | 18.31 | 18.16 | 18.31 | 26,510 | 0.12 | | 0.66 | |
| AL | Air Lease Corp Cl A | 58.69 | 58.13 | 58.54 | 15,678 | 0.52 | | 0.90 | |
| ALB | Albemarle Corp | 74.37 | 71.50 | 74.37 | 636,403 | 3.58 | | 5.06 | |
| ALB-A | Albemarle Corp Pfd A | 37.00 | 36.28 | 36.75 | 1,714 | 0.93 | | 2.60 | |
| ALC | Alcon Inc | 88.03 | 87.56 | 87.75 | 173,550 | 0.77 | | 0.89 | |
| ALE | Allete Inc | 64.95 | 64.71 | 64.94 | 8,501 | 0.04 | | 0.06 | |
| ALEX | Alexander and Baldwin Inc | 17.86 | 17.81 | 17.85 | 5,573 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 226.7 | 225.0 | 226.0 | 3,368 | 0.4 | | 0.18 | |
| ALIT | Alight Inc Cl A | 5.960 | 5.910 | 5.950 | 98,708 | -0.010 | | 0.17 | |
| ALK | Alaska Air Group | 53.16 | 51.24 | 53.04 | 627,879 | 3.31 | | 6.66 | |
| ALL | Allstate Corp | 194.2 | 192.6 | 193.6 | 55,692 | -0.5 | | 0.27 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.61 | 25.69 | 3,564 | 0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.38 | 21.23 | 21.38 | 35,544 | 0.08 | | 0.38 | |
| ALL-I | Allstate Corp [All/Pi] | 19.56 | 19.56 | 19.56 | 1,755 | -0.09 | | 0.46 | |
| ALL-J | Allstate Corp Pfd | 27.10 | 26.98 | 27.04 | 6,288 | 0.06 | | 0.22 | |
| ALLE | Allegion Plc | 151.5 | 149.8 | 151.5 | 17,529 | 1.4 | | 0.93 | |
| ALLY | Ally Financial | 40.58 | 40.34 | 40.49 | 181,064 | 0.12 | | 0.30 | |
| ALSN | Allison Transmission Holdings | 95.74 | 94.39 | 95.31 | 15,958 | 0.46 | | 0.48 | |
| ALT-A | Alta Equipment Group Inc | 25.55 | 25.55 | 25.55 | 100 | -0.19 | | 0.74 | |
| ALTG | Alta Equipment Group Inc | 8.640 | 8.440 | 8.560 | 6,950 | -0.040 | | 0.47 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0650 | 0.0557 | 0.0559 | 55,076 | 0.0206 | | 58.36 | |
| ALUR | Allurion Technologies Inc | 3.140 | 2.880 | 2.880 | 485,223 | 0.020 | | 0.70 | |
| ALV | Autoliv Inc | 118.2 | 117.2 | 118.2 | 39,099 | 1.1 | | 0.90 | |
| ALX | Alexander's Inc | 229.9 | 229.9 | 229.9 | 446 | -0.6 | | 0.25 | |
| AM | Antero Midstream Corp | 17.50 | 17.34 | 17.34 | 80,708 | -0.22 | | 1.25 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0330 | 0.0330 | 0.0330 | 500 | 0.0018 | | 5.77 | |
| AMBC | Ambac Financial Group | 7.240 | 6.970 | 7.070 | 54,169 | -0.190 | | 2.62 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.760 | 4.700 | 4.750 | 80,641 | 0.050 | | 1.06 | |
| AMC | AMC Entertainment Holdings | 2.980 | 2.920 | 2.970 | 1,109,463 | 0.020 | | 0.68 | |
| AMCR | Amcor Plc | 9.920 | 9.790 | 9.910 | 1,410,515 | 0.110 | | 1.12 | |
| AME | Ametek Inc | 183.0 | 181.4 | 182.7 | 108,990 | 0.4 | | 0.23 | |
| AMG | Affiliated Managers Group | 205.3 | 204.1 | 205.3 | 12,656 | 1.5 | | 0.71 | |
| AMH | American Homes 4 Rent | 35.66 | 35.35 | 35.64 | 73,049 | 0.13 | | 0.37 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.65 | 22.50 | 22.60 | 5,408 | -0.17 | | 0.73 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.70 | 23.52 | 23.59 | 7,856 | -0.11 | | 0.47 | |
| AMN | Amn Healthcare Services Inc | 21.83 | 21.52 | 21.71 | 20,556 | -0.06 | | 0.28 | |
| AMP | Ameriprise Financial Services | 543.0 | 540.9 | 543.0 | 17,853 | 3.6 | | 0.66 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.950 | 1.700 | 1.700 | 232,264 | 0.239 | | 16.36 | |
| AMPX | Amprius Technologies Inc | 6.960 | 6.310 | 6.440 | 5,092,320 | 0.480 | | 8.05 | |
| AMPY | Amplify Energy Corp | 3.380 | 3.340 | 3.380 | 50,044 | -0.030 | | 0.88 | |
| AMR | Alpha Metallurgical Resources Inc | 119.8 | 111.3 | 115.0 | 91,878 | 5.8 | | 5.34 | |
| AMRC | Ameresco Inc | 16.54 | 16.42 | 16.49 | 7,435 | 0.05 | | 0.30 | |
| AMRZ | Amrize Ltd | 51.11 | 50.66 | 50.92 | 675,696 | -0.37 | | 0.72 | |
| AMT | American Tower Corp | 221.7 | 220.2 | 221.4 | 69,205 | -0.4 | | 0.19 | |
| AMTB | Mercantil Bank Holding Cl A | 19.75 | 19.65 | 19.75 | 2,223 | 0.03 | | 0.15 | |
| AMTD | Amtd Idea Group | 1.010 | 1.010 | 1.010 | 259 | -0.010 | | 0.98 | |
| AMTM | Amentum Holdings Inc | 24.09 | 23.88 | 23.96 | 41,474 | -0.13 | | 0.54 | |
| AMWL | American Well Corp Cl A | 8.680 | 8.680 | 8.680 | 973 | 0.050 | | 0.58 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.67 | 17.41 | 17.56 | 161,882 | -0.10 | | 0.57 | |
| AN | Autonation Inc | 215.3 | 213.6 | 215.1 | 21,917 | 1.8 | | 0.86 | |
| ANET | Arista Networks Inc | 106.4 | 104.6 | 104.7 | 1,230,257 | -1.5 | | 1.45 | |
| ANF | Abercrombie & Fitch Company | 87.30 | 85.50 | 86.99 | 143,789 | -0.05 | | 0.06 | |
| ANG-B | American National Group Inc | 25.19 | 25.19 | 25.19 | 808 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.26 | 25.99 | 26.03 | 4,282 | 0.11 | | 0.42 | |
| ANRO | Alto Neuroscience Inc | 2.630 | 2.540 | 2.620 | 9,791 | 0.040 | | 1.55 | |
| ANVS | Annovis Bio Inc | 2.780 | 2.730 | 2.780 | 38,840 | 0.060 | | 2.21 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.950 | 8.950 | 35,364 | -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 | 25.15 | 25.19 | 788 | 0.05 | | 0.20 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.660 | 9.590 | 9.600 | 6,576 | -0.060 | | 0.62 | |
| AON | AON Plc | 357.8 | 355.8 | 355.9 | 86,402 | -1.0 | | 0.29 | |
| AORT | Artivion Inc | 32.41 | 32.10 | 32.32 | 39,711 | 0.17 | | 0.53 | |
| AOS | Smith A.O. Corp | 70.64 | 69.49 | 70.60 | 82,672 | 1.10 | | 1.58 | |
| AP | Ampco-Pittsburgh Corp | 3.090 | 3.000 | 3.010 | 6,110 | -0.020 | | 0.66 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 47.30 | 48.12 | 42,749 | 0.78 | | 1.65 | |
| APD | Air Products and Chemicals | 295.0 | 293.6 | 294.9 | 46,639 | 0.6 | | 0.21 | |
| APG | Api Group Corp | 34.54 | 34.33 | 34.41 | 35,491 | -0.08 | | 0.23 | |
| APH | Amphenol Corp | 98.83 | 97.99 | 98.04 | 334,211 | -0.17 | | 0.17 | |
| APLE | Apple Hospitality REIT Inc | 12.47 | 12.26 | 12.46 | 212,343 | 0.21 | | 1.71 | |
| APO | Apollo Asset Management Inc | 147.0 | 146.2 | 146.4 | 78,014 | -0.3 | | 0.17 | |
| APO-A | Apollo Global Management Inc | 78.80 | 78.80 | 78.80 | 213 | 1.45 | | 1.87 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.50 | 26.50 | 2,055 | -0.02 | | 0.08 | |
| APTV | Aptiv Plc | 71.49 | 70.64 | 71.01 | 94,636 | 0.09 | | 0.13 | |
| AQN | Algonquin Power & Util | 5.770 | 5.730 | 5.740 | 347,914 | -0.050 | | 0.86 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.65 | 25.65 | 1,401 | 0.08 | | 0.32 | |
| AR | Antero Resources Corp | 35.80 | 35.07 | 35.09 | 588,159 | -0.47 | | 1.32 | |
| ARCO | Arcos Dorados Holdings Inc | 7.610 | 7.550 | 7.600 | 102,190 | -0.030 | | 0.39 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.32 | 14.34 | 16,128 | 0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 14.00 | 13.75 | 13.85 | 32,016 | 0.00 | | 0.00 | |
| ARE | Alexandria Real Estate Equities | 78.32 | 77.21 | 78.32 | 78,997 | 1.25 | | 1.62 | |
| ARE-B | Ares Management Corp Pfd B | 55.29 | 55.01 | 55.06 | 7,941 | 0.36 | | 0.66 | |
| ARES | Ares Management LP | 178.3 | 177.4 | 177.6 | 33,753 | 0.7 | | 0.38 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.16 | 25.19 | 1,921 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 20.60 | 20.40 | 20.51 | 14,579 | 0.09 | | 0.44 | |
| ARI | Apollo Commercial Real Estate | 9.980 | 9.920 | 9.970 | 95,652 | 0.040 | | 0.40 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.39 | 22.77 | 22.82 | 50,857 | -0.71 | | 3.02 | |
| ARL | American Realty Investors | 14.71 | 14.31 | 14.63 | 1,240 | 0.11 | | 0.76 | |
| ARLO | Arlo Technologies Inc | 16.47 | 16.27 | 16.29 | 95,767 | -0.19 | | 1.15 | |
| ARMK | Aramark Holdings Corp | 43.22 | 42.80 | 43.20 | 46,996 | 0.22 | | 0.51 | |
| AROC | Archrock Inc | 23.45 | 23.17 | 23.35 | 95,655 | -0.09 | | 0.38 | |
| ARR | Armour Residential R | 16.94 | 16.87 | 16.93 | 192,178 | 0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.44 | 21.33 | 21.43 | 3,137 | 0.13 | | 0.61 | |
| ARW | Arrow Electronics | 133.5 | 132.7 | 133.3 | 19,355 | 0.7 | | 0.54 | |
| AS | Amer Sports Inc | 38.54 | 38.02 | 38.14 | 144,242 | -0.36 | | 0.94 | |
| ASA | ASA Gold and Precious Metals | 32.24 | 32.00 | 32.00 | 9,042 | 0.06 | | 0.19 | |
| ASAN | Asana Inc Cl A | 14.95 | 14.42 | 14.45 | 546,590 | -0.13 | | 0.89 | |
| ASB | Associated Banc-Corp | 25.81 | 25.46 | 25.80 | 59,457 | 0.10 | | 0.39 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.01 | 20.01 | 20.01 | 390 | -0.39 | | 1.91 | |
| ASBA | Associated Banc-Corp 6.625% | 24.46 | 24.33 | 24.41 | 11,594 | 0.06 | | 0.25 | |
| ASC | Ardmore Shipping Corp | 10.15 | 10.00 | 10.15 | 120,064 | 0.19 | | 1.91 | |
| ASG | Liberty All-Star Growth Fund | 5.540 | 5.530 | 5.530 | 16,138 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.80 | 20.70 | 20.80 | 16,155 | 0.16 | | 0.78 | |
| ASGN | On Assignment | 51.04 | 50.60 | 50.91 | 11,251 | -0.43 | | 0.84 | |
| ASH | Ashland Inc | 54.34 | 53.98 | 54.29 | 13,124 | 0.32 | | 0.59 | |
| ASIC | Ategrity Specialty Insurance Company | 21.41 | 21.00 | 21.05 | 5,051 | -0.04 | | 0.19 | |
| ASIX | Advansix Inc | 24.76 | 24.02 | 24.46 | 22,826 | -0.26 | | 1.05 | |
| ASPN | Aspen Aerogels Inc | 7.000 | 6.810 | 7.000 | 107,999 | 0.150 | | 2.19 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 305.4 | 302.6 | 305.4 | 9,716 | 1.8 | | 0.60 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.49 | 10.38 | 10.40 | 850,951 | 0.04 | | 0.39 | |
| 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 | 25.47 | 1,021 | -0.27 | | 1.05 | |
| ATEN | A10 Networks Inc | 19.58 | 19.20 | 19.24 | 54,174 | -0.35 | | 1.79 | |
| ATGE | Adtalem Global Education Inc | 119.9 | 119.8 | 119.8 | 9,308 | -0.7 | | 0.54 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.84 | 24.84 | 2,961 | 0.00 | | 0.00 | |
| ATH-B | Antah Hlds Ltd | 20.45 | 20.40 | 20.45 | 2,679 | 0.13 | | 0.64 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.34 | 17.22 | 17.22 | 10,607 | -0.09 | | 0.52 | |
| ATH-E | Athene Hldg Ltd | 26.14 | 26.09 | 26.09 | 3,139 | -0.09 | | 0.34 | |
| ATHM | Autohome Inc ADR | 26.77 | 26.57 | 26.65 | 5,899 | -0.11 | | 0.41 | |
| ATHS | Athene Holding Ltd 7.250% | 25.23 | 25.23 | 25.23 | 881 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 88.67 | 87.63 | 87.85 | 32,737 | 0.05 | | 0.06 | |
| ATKR | Atkore Inc | 76.01 | 75.66 | 76.01 | 7,688 | 0.56 | | 0.74 | |
| ATMU | Atmus Filtration Technologies Inc | 39.08 | 38.61 | 39.08 | 19,565 | 0.38 | | 0.98 | |
| ATO | Atmos Energy Corp | 152.8 | 152.2 | 152.8 | 23,317 | -0.3 | | 0.18 | |
| ATR | Aptargroup | 159.8 | 159.2 | 159.5 | 17,706 | -0.2 | | 0.12 | |
| ATS | Ats Corp Cda | 29.29 | 28.63 | 28.80 | 12,290 | -0.46 | | 1.57 | |
| ATUS | Altice USA Inc Cl A | 2.680 | 2.630 | 2.650 | 116,443 | -0.010 | | 0.38 | |
| AU | Anglogold Ashanti Ltd ADR | 46.69 | 45.97 | 45.99 | 138,884 | -0.54 | | 1.16 | |
| AUB | Atlantic Union Bancshares Corp | 33.50 | 33.16 | 33.50 | 15,048 | 0.26 | | 0.78 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.44 | 24.38 | 24.44 | 1,754 | -0.11 | | 0.45 | |
| AUNA | Auna Sa Cl A | 6.410 | 6.400 | 6.410 | 425 | 0.040 | | 0.63 | |
| AVA | Avista Corp | 38.33 | 38.00 | 38.28 | 32,258 | 0.01 | | 0.03 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.870 | 2.880 | 7,362 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 201.4 | 200.5 | 201.3 | 22,940 | 0.7 | | 0.35 | |
| AVD | American Vanguard Corp | 4.220 | 4.100 | 4.160 | 10,794 | -0.030 | | 0.72 | |
| AVK | Advent Claymore Convertible Securities | 12.31 | 12.30 | 12.30 | 14,908 | 0.02 | | 0.16 | |
| AVNS | Avanos Medical Inc | 12.36 | 12.22 | 12.31 | 15,921 | 0.03 | | 0.24 | |
| AVNT | Avient Corp | 35.15 | 34.42 | 35.09 | 39,324 | 0.44 | | 1.27 | |
| AVTR | Avantor Inc | 13.92 | 13.56 | 13.92 | 607,349 | 0.35 | | 2.58 | |
| AVY | Avery Dennison Corp | 184.9 | 183.2 | 184.9 | 15,116 | 1.4 | | 0.76 | |
| AWF | Alliancebernstein Global High Income | 11.13 | 11.10 | 11.12 | 34,788 | 0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 169.4 | 167.6 | 169.4 | 9,911 | 1.3 | | 0.77 | |
| AWK | American Water Works | 141.8 | 140.3 | 141.8 | 44,823 | 0.0 | | 0.01 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.850 | 3.860 | 22,615 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 78.00 | 77.22 | 78.00 | 5,883 | 0.35 | | 0.45 | |
| AX | Axos Financial Inc | 84.72 | 83.11 | 84.72 | 9,204 | 0.35 | | 0.41 | |
| AXL | American Axle & Manufacturing | 4.480 | 4.450 | 4.450 | 194,548 | 0.000 | | 0.00 | |
| AXP | American Express Company | 321.9 | 317.6 | 321.6 | 285,804 | 4.2 | | 1.32 | |
| AXR | Amrep Corp | 25.01 | 22.71 | 23.34 | 5,845 | -0.35 | | 1.48 | |
| AXS | Axis Capital Holdings | 97.88 | 96.75 | 96.82 | 24,474 | -1.24 | | 1.26 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.60 | 20.49 | 20.60 | 9,853 | 0.15 | | 0.73 | |
| AXTA | Axalta Coating Systems Ltd | 31.13 | 30.89 | 31.12 | 60,607 | 0.17 | | 0.55 | |
| AYI | Acuity Inc | 304.0 | 301.2 | 302.5 | 98,329 | -0.5 | | 0.15 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,762 | 3,750 | 3,761 | 57,395 | 18 | | 0.49 | |
| AZZ | Azz Inc | 113.6 | 103.5 | 111.3 | 192,501 | 10.4 | | 10.31 | |