| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.5 | 111.9 | 113.4 | 2,248,845 | 0.5 |  | 0.43 |   |
| AA | Alcoa Corp | 28.91 | 28.12 | 28.56 | 9,228,091 | 0.07 | | 0.25 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.29 | 12.29 | 12.29 | 101 | 0.11 | | 0.90 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.500 | 1.390 | 1.430 | 24,641 | -0.070 |  | 4.67 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.38 | 11.38 | 51,046 | -0.02 | | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 5,786 | 0.00 |  | 0.00 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1298 | 0.1293 | 0.1298 | 226 | 0.0298 | | 29.80 | |
| AAMI | Acadian Asset Management Inc | 39.63 | 38.47 | 39.63 | 196,823 | 0.88 | | 2.27 | |
| AAP | Advance Auto Parts Inc | 63.18 | 60.35 | 62.29 | 2,202,842 | -0.11 | | 0.18 | |
| AAT | American Assets Trust | 21.04 | 20.38 | 20.47 | 364,282 | -0.27 | | 1.30 | |
| AAUC | Allied Gold Corp | 14.36 | 12.85 | 13.27 | 163,517 | 0.07 | | 0.53 | |
| AB | Alliancebernstein Holding LP | 41.32 | 40.47 | 40.89 | 172,151 | 0.44 | | 1.09 | |
| ABBV | Abbvie Inc | 191.4 | 186.5 | 190.6 | 6,201,991 | 4.2 | | 2.25 | |
| ABCB | Ameris Bancorp | 66.80 | 65.13 | 66.45 | 265,419 | 0.68 | | 1.03 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.360 | 2.420 | 62,128,350 | 0.070 | | 2.98 | |
| ABG | Asbury Automotive Group Inc | 252.4 | 246.2 | 248.1 | 108,565 | -0.2 | | 0.08 | |
| ABM | ABM Industries Inc | 48.29 | 47.35 | 48.12 | 525,367 | 0.23 | | 0.48 | |
| ABR | Arbor Realty Trust | 11.42 | 11.07 | 11.31 | 2,019,726 | 0.25 | | 2.26 | |
| ABR-D | Arbor Realty Trust Inc | 17.91 | 17.71 | 17.73 | 9,057 | -0.16 | | 0.89 | |
| ABR-E | Arbor Realty Trust Inc | 17.51 | 17.37 | 17.43 | 2,244 | 0.02 | | 0.11 | |
| ABR-F | Arbor Realty Trust Inc | 20.90 | 20.67 | 20.81 | 6,303 | -0.02 | | 0.10 | |
| ABT | Abbott Laboratories | 133.0 | 130.3 | 131.7 | 9,885,782 | 0.3 | | 0.19 | |
| AC | Associated Capital Group Inc | 37.81 | 37.27 | 37.68 | 3,806 | 0.38 | | 1.02 | |
| ACA | Arcosa Inc | 87.88 | 85.78 | 87.67 | 244,704 | 0.06 | | 0.07 | |
| ACCO | Acco Brands Corp | 3.710 | 3.600 | 3.680 | 465,413 | 0.030 | | 0.82 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.03 | 12.04 | 217,699 | -0.08 | | 0.66 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.600 | 3.070 | 3.580 | 324,580 | 0.440 | | 14.01 | |
| ACHR | Archer Aviation Inc | 12.20 | 10.99 | 12.09 | 66,399,219 | 0.83 | | 7.37 | |
| ACI | Albertsons Companies Inc Cl A | 21.14 | 20.52 | 20.53 | 10,386,353 | -0.48 | | 2.28 | |
| ACLO | Tcw AAA Clo ETF | 50.32 | 50.27 | 50.29 | 2,366 | 0.00 | | 0.01 | |
| ACM | Aecom Technology Corp | 114.3 | 111.5 | 113.2 | 886,912 | 0.1 | | 0.11 | |
| ACN | Accenture Plc | 280.3 | 276.0 | 279.7 | 3,175,818 | 3.6 | | 1.30 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.920 | 5.940 | 595,682 | -0.030 | | 0.50 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.55 | 20.68 | 605 | 0.00 | | 0.00 | |
| ACR | Acres Commercial Realty Corp | 17.93 | 17.68 | 17.73 | 31,443 | 0.01 | | 0.06 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.71 | 24.76 | 4,634 | 0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.19 | 21.86 | 22.19 | 6,148 | 0.30 | | 1.36 | |
| ACRE | Ares Commercial Real Estate Cor | 4.750 | 4.480 | 4.540 | 448,255 | -0.110 | | 2.37 | |
| ACV | Virtus Diversified Income & Convertible | 22.58 | 22.32 | 22.44 | 15,787 | -0.02 | | 0.09 | |
| ACVA | Acv Auctions Inc Cl A | 16.23 | 15.21 | 15.32 | 3,159,468 | -0.54 | | 3.40 | |
| ADC | Agree Realty Corp | 72.50 | 71.62 | 72.23 | 1,296,690 | 0.61 | | 0.85 | |
| ADC-A | Agree Realty Corp | 17.25 | 16.95 | 17.11 | 28,559 | 0.15 | | 0.88 | |
| ADCT | Adc Therapeutics Sa | 3.330 | 3.040 | 3.040 | 1,640,777 | -0.210 | | 6.46 | |
| ADM | Archer Daniels Midland | 54.12 | 53.30 | 54.00 | 3,389,107 | 0.27 | | 0.50 | |
| ADNT | Adient Plc | 22.66 | 22.12 | 22.38 | 962,784 | 0.15 | | 0.67 | |
| ADT | ADT Inc | 8.430 | 8.350 | 8.400 | 7,733,974 | 0.030 | | 0.36 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.52 | 21.71 | 288,575 | 0.01 | | 0.05 | |
| AEE | Ameren Corp | 96.92 | 95.15 | 96.85 | 1,995,435 | 1.10 | | 1.15 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.68 | 19.75 | 41,247 | -0.11 | | 0.55 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.920 | 7.010 | 7,493,464 | 0.040 | | 0.57 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.8 | 119.7 | 2,374,868 | 0.7 | | 0.55 | |
| AEO | American Eagle Outfitters | 10.300 | 9.670 | 9.830 | 6,054,980 | -0.220 | | 2.19 | |
| AER | Aercap Holdings N.V. | 115.3 | 113.8 | 114.6 | 968,951 | 0.1 | | 0.04 | |
| AES | The Aes Corp | 13.45 | 12.78 | 13.02 | 12,900,953 | -0.12 | | 0.91 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.58 | 13.11 | 13.25 | 965,527 | -0.10 | | 0.75 | |
| AFB | Alliance National Municipal | 10.13 | 10.08 | 10.11 | 85,724 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 127.6 | 124.8 | 125.4 | 704,463 | -0.6 | | 0.46 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.24 | 21.28 | 10,017 | -0.06 | | 0.28 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 18.95 | 18.96 | 24,025 | -0.10 | | 0.52 | |
| AFGD | American Financial Group Inc 5.625% | 21.01 | 20.77 | 20.77 | 7,489 | -0.09 | | 0.43 | |
| AFGE | American Financial Group Inc 4.500% | 17.14 | 16.74 | 16.87 | 7,836 | -0.20 | | 1.17 | |
| AFL | Aflac Inc | 101.5 | 100.1 | 101.4 | 1,606,672 | 0.8 | | 0.81 | |
| AG | First Majestic Silver | 8.990 | 8.510 | 8.640 | 17,017,497 | -0.290 | | 3.25 | |
| AGCO | Agco Corp | 107.5 | 105.2 | 107.1 | 746,554 | 0.3 | | 0.26 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.12 | 11.19 | 110,415 | 0.00 | | 0.00 | |
| AGI | Alamos Gold Inc | 26.49 | 25.61 | 25.95 | 3,831,378 | -0.36 | | 1.37 | |
| AGL | Agilon Health Inc | 2.220 | 2.150 | 2.160 | 1,959,191 | -0.040 | | 1.82 | |
| AGM | Federal Agricultural Mortgage Corp | 179.1 | 173.3 | 177.2 | 74,055 | 0.4 | | 0.23 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.81 | 21.52 | 21.75 | 9,973 | 0.10 | | 0.46 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.24 | 21.26 | 1,352 | -0.14 | | 0.65 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.16 | 19.25 | 10,518 | -0.17 | | 0.88 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.09 | 17.82 | 17.91 | 19,757 | -0.09 | | 0.50 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 83.11 | 81.66 | 82.33 | 238,119 | 0.36 | | 0.44 | |
| AGRO | Adecoagro S.A. | 9.410 | 9.190 | 9.380 | 375,712 | -0.010 | | 0.11 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 228.0 | 213.1 | 213.3 | 500,472 | -9.0 | | 4.03 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.970 | 7.090 | 874,658 | 0.160 | | 2.31 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.87 | 21.85 | 21.87 | 715 | 0.16 | | 0.73 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.62 | 30.40 | 30.98 | 374,762 | 0.46 | | 1.51 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.70 | 19.50 | 19.54 | 19,420 | -0.09 | | 0.46 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.71 | 19.71 | 8,229 | -0.08 | | 0.40 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.15 | 24.20 | 29,413 | -0.11 | | 0.43 | |
| AHR | American Healthcare REIT Inc | 37.57 | 37.10 | 37.33 | 871,479 | 0.24 | | 0.65 | |
| AHT | Ashford Hospitality Trust Inc | 6.950 | 6.670 | 6.840 | 9,522 | 0.130 | | 1.94 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.90 | 18.60 | 18.60 | 691 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.39 | 13.67 | 14.00 | 4,728 | 0.50 | | 3.67 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.12 | 16.12 | 16.90 | 962 | -0.13 | | 0.76 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.03 | 14.02 | 14.02 | 643 | 0.02 | | 0.14 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.76 | 13.50 | 13.53 | 2,186 | -0.20 | | 1.44 | |
| AI | C3.Ai Inc Cl A | 27.27 | 26.08 | 27.23 | 4,602,035 | 0.20 | | 0.74 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.93 | 80.51 | 80.99 | 4,054,433 | -0.08 | | 0.10 | |
| AII | American Integrity Insurance Group Inc | 18.19 | 17.65 | 17.73 | 105,201 | 0.06 | | 0.34 | |
| AIN | Albany International Corp | 68.31 | 67.04 | 67.90 | 156,438 | 0.08 | | 0.12 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.22 | 24.53 | 37,324 | -0.16 | | 0.65 | |
| AIR | AAR Corp | 76.00 | 73.26 | 74.88 | 679,039 | 1.49 | | 2.03 | |
| AIT | Applied Industrial Technologies | 256.3 | 250.4 | 255.5 | 247,463 | 1.1 | | 0.44 | |
| AIV | Apartment Investment and Management | 8.790 | 8.570 | 8.740 | 628,857 | 0.140 | | 1.63 | |
| AIZ | Assurant Inc | 187.1 | 184.0 | 185.7 | 493,149 | 0.4 | | 0.22 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.09 | 19.85 | 19.90 | 10,527 | -0.08 | | 0.40 | |
| AJG | Arthur J. Gallagher & Company | 311.4 | 305.4 | 309.9 | 1,567,870 | 1.9 | | 0.60 | |
| AKA | A.K.A. Brands Holding Corp | 11.12 | 11.02 | 11.02 | 1,881 | -0.04 | | 0.36 | |
| AKAF | | 26.14 | 26.07 | 26.14 | 2,252 | 0.00 | | 0.00 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.19 | 19.19 | 19.19 | 303 | 0.09 | | 0.47 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.33 | 22.30 | 22.97 | 14,661 | 0.23 | | 1.01 | |
| AKR | Acadia Realty Trust | 18.78 | 18.32 | 18.72 | 1,832,555 | 0.43 | | 2.35 | |
| AL | Air Lease Corp Cl A | 58.44 | 57.31 | 58.30 | 599,951 | 0.21 | | 0.36 | |
| ALB | Albemarle Corp | 71.00 | 69.08 | 70.41 | 2,878,954 | 0.39 | | 0.56 | |
| ALB-A | Albemarle Corp Pfd A | 35.68 | 35.01 | 35.68 | 9,935 | 0.42 | | 1.19 | |
| ALC | Alcon Inc | 87.63 | 85.52 | 86.92 | 2,354,502 | 0.97 | | 1.13 | |
| ALE | Allete Inc | 66.23 | 65.75 | 65.90 | 1,548,955 | -0.49 | | 0.74 | |
| ALEX | Alexander and Baldwin Inc | 17.67 | 17.43 | 17.66 | 488,737 | 0.18 | | 1.03 | |
| ALG | Alamo Group | 220.4 | 215.7 | 217.0 | 103,624 | -2.9 | | 1.32 | |
| ALIT | Alight Inc Cl A | 5.590 | 5.410 | 5.570 | 4,641,258 | 0.070 | | 1.27 | |
| ALK | Alaska Air Group | 52.63 | 50.86 | 51.65 | 2,962,009 | 0.01 | | 0.02 | |
| ALL | Allstate Corp | 196.2 | 193.2 | 195.6 | 1,448,147 | 3.2 | | 1.66 | |
| ALL-B | Allstate Corp [All/Pb] | 25.73 | 25.59 | 25.65 | 46,285 | 0.03 | | 0.12 | |
| ALL-H | Allstate Corp [All/Ph] | 21.08 | 20.80 | 20.89 | 76,353 | -0.05 | | 0.24 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.19 | 19.23 | 13,945 | -0.08 | | 0.41 | |
| ALL-J | Allstate Corp Pfd | 26.84 | 26.56 | 26.68 | 21,921 | 0.04 | | 0.15 | |
| ALLE | Allegion Plc | 146.2 | 143.6 | 146.1 | 1,075,586 | 0.5 | | 0.36 | |
| ALLY | Ally Financial | 39.48 | 38.71 | 39.33 | 2,561,607 | 0.29 | | 0.74 | |
| ALSN | Allison Transmission Holdings | 89.98 | 88.23 | 89.05 | 768,761 | -0.50 | | 0.56 | |
| ALT-A | Alta Equipment Group Inc | 25.21 | 24.90 | 25.00 | 1,552 | 0.01 | | 0.02 | |
| ALTG | Alta Equipment Group Inc | 7.690 | 7.310 | 7.490 | 199,363 | -0.190 | | 2.47 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0525 | 0.0525 | 6,708 | -0.0025 | | 4.55 | |
| ALUR | Allurion Technologies Inc | 3.180 | 2.920 | 2.960 | 95,033 | -0.220 | | 6.92 | |
| ALV | Autoliv Inc | 117.2 | 114.7 | 116.8 | 946,478 | 1.2 | | 1.01 | |
| ALX | Alexander's Inc | 239.7 | 237.1 | 239.7 | 31,300 | 2.9 | | 1.23 | |
| AM | Antero Midstream Corp | 17.69 | 17.49 | 17.56 | 1,744,775 | 0.02 | | 0.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0252 | 0.0329 | 30,341 | 0.0050 | | 17.92 | |
| AMBC | Ambac Financial Group | 7.450 | 7.090 | 7.350 | 939,370 | 0.210 | | 2.94 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.610 | 4.530 | 4.600 | 1,105,000 | 0.000 | | 0.00 | |
| AMC | AMC Entertainment Holdings | 3.220 | 3.080 | 3.180 | 8,556,792 | 0.060 | | 1.92 | |
| AMCR | Amcor Plc | 9.490 | 9.380 | 9.460 | 11,744,309 | 0.020 | | 0.21 | |
| AME | Ametek Inc | 177.3 | 174.4 | 177.1 | 1,717,298 | 0.6 | | 0.35 | |
| AMG | Affiliated Managers Group | 204.2 | 199.7 | 203.6 | 245,120 | 3.4 | | 1.70 | |
| AMH | American Homes 4 Rent | 36.10 | 35.50 | 36.02 | 1,595,041 | 0.53 | | 1.49 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.83 | 22.65 | 22.68 | 4,166 | 0.08 | | 0.37 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.81 | 23.62 | 23.65 | 3,484 | 0.03 | | 0.13 | |
| AMN | Amn Healthcare Services Inc | 20.63 | 19.51 | 19.69 | 612,478 | -0.19 | | 0.96 | |
| AMP | Ameriprise Financial Services | 527.6 | 516.3 | 524.8 | 429,565 | 2.2 | | 0.42 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.860 | 1.930 | 256,446 | -0.079 | | 3.95 | |
| AMPX | Amprius Technologies Inc | 7.800 | 7.220 | 7.450 | 12,042,698 | -0.040 | | 0.53 | |
| AMPY | Amplify Energy Corp | 3.330 | 3.170 | 3.230 | 714,886 | 0.000 | | 0.00 | |
| AMR | Alpha Metallurgical Resources Inc | 117.2 | 113.8 | 113.9 | 272,837 | -1.7 | | 1.47 | |
| AMRC | Ameresco Inc | 18.49 | 17.31 | 18.30 | 1,388,021 | -0.04 | | 0.22 | |
| AMRZ | Amrize Ltd | 51.20 | 50.42 | 50.96 | 3,568,551 | -0.06 | | 0.12 | |
| AMT | American Tower Corp | 223.4 | 219.1 | 223.4 | 2,426,447 | 4.4 | | 2.03 | |
| AMTB | Mercantil Bank Holding Cl A | 19.51 | 19.00 | 19.44 | 177,433 | 0.09 | | 0.47 | |
| AMTD | Amtd Idea Group | 1.120 | 1.000 | 1.050 | 38,423 | -0.035 | | 3.23 | |
| AMTM | Amentum Holdings Inc | 24.37 | 23.48 | 24.29 | 1,050,897 | 0.55 | | 2.32 | |
| AMWL | American Well Corp Cl A | 8.380 | 7.900 | 8.270 | 21,421 | 0.270 | | 3.38 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.55 | 17.29 | 17.51 | 873,083 | 0.20 | | 1.16 | |
| AN | Autonation Inc | 207.5 | 203.7 | 204.4 | 488,268 | -0.9 | | 0.45 | |
| ANET | Arista Networks Inc | 108.6 | 104.7 | 108.3 | 6,377,934 | 0.9 | | 0.87 | |
| ANF | Abercrombie & Fitch Company | 91.87 | 87.34 | 89.62 | 1,421,568 | 0.43 | | 0.48 | |
| ANG-B | American National Group Inc | 25.24 | 25.22 | 25.24 | 14,414 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 25.91 | 25.81 | 25.81 | 4,919 | -0.03 | | 0.13 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.590 | 2.650 | 55,593 | 0.080 | | 3.11 | |
| ANVS | Annovis Bio Inc | 2.840 | 2.630 | 2.740 | 280,864 | 0.060 | | 2.24 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.880 | 8.900 | 410,041 | -0.050 | | 0.56 | |
| AOMD | Angel Oak Mortgage REIT | 24.98 | 24.80 | 24.90 | 10,121 | -0.03 | | 0.12 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.09 | 24.89 | 24.99 | 1,538 | 0.09 | | 0.37 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.520 | 9.380 | 9.500 | 46,639 | 0.070 | | 0.74 | |
| AON | AON Plc | 355.3 | 349.6 | 354.6 | 1,150,949 | 2.2 | | 0.62 | |
| AORT | Artivion Inc | 31.52 | 30.74 | 31.49 | 261,670 | 0.30 | | 0.96 | |
| AOS | Smith A.O. Corp | 68.08 | 66.79 | 68.05 | 1,710,962 | 0.81 | | 1.20 | |
| AP | Ampco-Pittsburgh Corp | 3.390 | 3.220 | 3.260 | 30,268 | 0.060 | | 1.88 | |
| APAM | Artisan Partners Asset Mgmt | 46.54 | 45.33 | 46.38 | 381,645 | 0.97 | | 2.14 | |
| APD | Air Products and Chemicals | 289.9 | 284.9 | 289.0 | 959,416 | 2.3 | | 0.82 | |
| APG | Api Group Corp | 34.75 | 34.18 | 34.63 | 3,761,978 | -0.02 | | 0.06 | |
| APH | Amphenol Corp | 100.6 | 98.6 | 100.6 | 6,239,695 | 1.1 | | 1.12 | |
| APLE | Apple Hospitality REIT Inc | 12.56 | 12.27 | 12.30 | 2,712,717 | -0.08 | | 0.65 | |
| APO | Apollo Asset Management Inc | 152.9 | 147.9 | 152.7 | 3,927,136 | 7.0 | | 4.80 | |
| APO-A | Apollo Global Management Inc | 79.75 | 77.50 | 79.49 | 185,283 | 3.01 | | 3.94 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.39 | 26.44 | 14,052 | -0.02 | | 0.08 | |
| APTV | Aptiv Plc | 70.31 | 69.05 | 70.13 | 1,834,616 | 0.83 | | 1.20 | |
| AQN | Algonquin Power & Util | 5.890 | 5.820 | 5.880 | 5,623,853 | 0.050 | | 0.86 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.88 | 25.76 | 25.79 | 12,412 | 0.04 | | 0.16 | |
| AR | Antero Resources Corp | 37.03 | 36.21 | 36.21 | 4,519,373 | -0.11 | | 0.30 | |
| ARCO | Arcos Dorados Holdings Inc | 7.250 | 7.120 | 7.230 | 1,061,210 | 0.070 | | 0.98 | |
| ARDC | Ares Dynamic Credit Allocation | 14.55 | 14.35 | 14.54 | 111,709 | 0.13 | | 0.90 | |
| ARDT | Ardent Health Inc | 13.54 | 11.61 | 12.01 | 1,123,208 | -1.91 | | 13.72 | |
| ARE | Alexandria Real Estate Equities | 79.20 | 77.01 | 78.15 | 1,297,543 | 0.83 | | 1.07 | |
| ARE-B | Ares Management Corp Pfd B | 55.57 | 54.21 | 55.57 | 345,154 | 1.42 | | 2.62 | |
| ARES | Ares Management LP | 180.0 | 174.7 | 179.9 | 1,746,586 | 5.4 | | 3.11 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.20 | 15,880 | -0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 21.02 | 21.08 | 5,372 | -0.10 | | 0.47 | |
| ARI | Apollo Commercial Real Estate | 9.990 | 9.800 | 9.940 | 1,330,509 | 0.080 | | 0.81 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.81 | 21.78 | 22.01 | 678,359 | -0.21 | | 0.95 | |
| ARL | American Realty Investors | 13.71 | 13.42 | 13.42 | 2,791 | -0.08 | | 0.59 | |
| ARLO | Arlo Technologies Inc | 16.38 | 16.01 | 16.21 | 827,448 | 0.04 | | 0.25 | |
| ARMK | Aramark Holdings Corp | 43.26 | 42.43 | 43.16 | 1,550,515 | 0.22 | | 0.51 | |
| AROC | Archrock Inc | 23.48 | 23.02 | 23.15 | 1,281,901 | -0.20 | | 0.86 | |
| ARR | Armour Residential R | 16.58 | 16.26 | 16.50 | 2,195,681 | -0.04 | | 0.24 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.25 | 21.05 | 21.11 | 9,315 | -0.02 | | 0.08 | |
| ARW | Arrow Electronics | 131.2 | 129.4 | 130.5 | 277,235 | 0.0 | | 0.00 | |
| AS | Amer Sports Inc | 39.82 | 38.33 | 39.27 | 2,221,108 | -0.15 | | 0.38 | |
| ASA | ASA Gold and Precious Metals | 32.90 | 32.40 | 32.61 | 125,992 | -0.04 | | 0.12 | |
| ASAN | Asana Inc Cl A | 14.14 | 13.69 | 14.09 | 2,799,694 | 0.39 | | 2.85 | |
| ASB | Associated Banc-Corp | 25.55 | 24.83 | 25.37 | 2,228,883 | 0.43 | | 1.72 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.99 | 20.70 | 20.75 | 4,906 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.31 | 20.13 | 20.13 | 8,884 | -0.07 | | 0.35 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.28 | 24.33 | 19,999 | 0.01 | | 0.04 | |
| ASC | Ardmore Shipping Corp | 10.000 | 9.800 | 9.820 | 418,953 | -0.130 | | 1.31 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.450 | 5.520 | 231,253 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.84 | 20.52 | 20.60 | 155,363 | 0.04 | | 0.19 | |
| ASGN | On Assignment | 48.21 | 46.63 | 48.05 | 521,645 | 1.00 | | 2.13 | |
| ASH | Ashland Inc | 51.59 | 50.15 | 50.91 | 423,367 | -0.15 | | 0.29 | |
| ASIC | Ategrity Specialty Insurance Company | 21.41 | 20.35 | 21.32 | 37,356 | 0.64 | | 3.09 | |
| ASIX | Advansix Inc | 22.45 | 21.86 | 21.90 | 213,788 | -0.48 | | 2.14 | |
| ASPN | Aspen Aerogels Inc | 6.610 | 6.250 | 6.340 | 1,217,930 | -0.150 | | 2.31 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.6 | 303.8 | 312.3 | 71,842 | 7.1 | | 2.32 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.44 | 10.20 | 10.42 | 7,623,104 | 0.14 | | 1.36 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.31 | 29.58 | 29.58 | 7,995 | -4.56 | | 13.36 | |
| ATEN | A10 Networks Inc | 18.09 | 17.79 | 18.00 | 696,478 | 0.09 | | 0.50 | |
| ATGE | Adtalem Global Education Inc | 118.9 | 114.9 | 116.5 | 449,434 | -1.3 | | 1.13 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.95 | 24.72 | 24.83 | 47,144 | 0.07 | | 0.28 | |
| ATH-B | Antah Hlds Ltd | 20.13 | 19.81 | 19.93 | 38,998 | 0.12 | | 0.61 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.96 | 16.70 | 16.83 | 59,323 | 0.05 | | 0.30 | |
| ATH-E | Athene Hldg Ltd | 26.15 | 25.90 | 26.06 | 21,088 | 0.14 | | 0.54 | |
| ATHM | Autohome Inc ADR | 27.93 | 26.99 | 27.90 | 214,582 | 0.20 | | 0.72 | |
| ATHS | Athene Holding Ltd 7.250% | 25.22 | 25.09 | 25.15 | 27,292 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 90.32 | 88.59 | 89.78 | 1,277,696 | -0.11 | | 0.12 | |
| ATKR | Atkore Inc | 73.16 | 70.44 | 72.40 | 532,252 | -0.35 | | 0.48 | |
| ATMU | Atmus Filtration Technologies Inc | 37.78 | 36.74 | 37.56 | 371,600 | 0.42 | | 1.13 | |
| ATO | Atmos Energy Corp | 155.2 | 153.8 | 154.8 | 630,979 | 0.7 | | 0.47 | |
| ATR | Aptargroup | 155.6 | 153.6 | 155.0 | 261,876 | 0.8 | | 0.53 | |
| ATS | Ats Corp Cda | 30.41 | 29.46 | 30.22 | 151,252 | 0.61 | | 2.06 | |
| ATUS | Altice USA Inc Cl A | 2.720 | 2.570 | 2.670 | 4,127,604 | -0.010 | | 0.37 | |
| AU | Anglogold Ashanti Ltd ADR | 47.79 | 46.08 | 47.12 | 2,307,012 | -0.34 | | 0.72 | |
| AUB | Atlantic Union Bancshares Corp | 32.57 | 31.49 | 32.44 | 1,095,939 | 0.47 | | 1.47 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.38 | 23.73 | 24.07 | 68,987 | -0.09 | | 0.37 | |
| AUNA | Auna Sa Cl A | 6.490 | 6.320 | 6.400 | 59,572 | 0.020 | | 0.31 | |
| AVA | Avista Corp | 37.76 | 37.35 | 37.67 | 572,237 | 0.16 | | 0.43 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.850 | 2.930 | 43,550 | 0.020 | | 0.69 | |
| AVB | Avalonbay Communities | 202.1 | 199.3 | 201.9 | 591,171 | 2.4 | | 1.19 | |
| AVD | American Vanguard Corp | 3.800 | 3.620 | 3.640 | 169,964 | 0.010 | | 0.28 | |
| AVK | Advent Claymore Convertible Securities | 12.17 | 11.94 | 12.06 | 167,857 | -0.07 | | 0.58 | |
| AVNS | Avanos Medical Inc | 11.63 | 11.21 | 11.46 | 480,609 | -0.08 | | 0.69 | |
| AVNT | Avient Corp | 33.13 | 32.34 | 33.08 | 790,508 | 0.04 | | 0.12 | |
| AVTR | Avantor Inc | 12.98 | 12.73 | 12.86 | 8,028,109 | 0.04 | | 0.31 | |
| AVY | Avery Dennison Corp | 178.3 | 175.7 | 178.2 | 506,710 | 1.0 | | 0.56 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.01 | 11.05 | 170,628 | 0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 165.2 | 162.0 | 164.5 | 272,754 | 0.4 | | 0.25 | |
| AWK | American Water Works | 142.1 | 139.8 | 141.7 | 941,829 | 0.9 | | 0.63 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.830 | 347,936 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 76.10 | 74.87 | 75.86 | 324,383 | 1.11 | | 1.48 | |
| AX | Axos Financial Inc | 84.00 | 81.95 | 83.27 | 238,692 | 0.39 | | 0.47 | |
| AXL | American Axle & Manufacturing | 4.860 | 4.710 | 4.850 | 3,037,562 | 0.070 | | 1.46 | |
| AXP | American Express Company | 312.5 | 306.6 | 311.9 | 2,920,708 | 1.3 | | 0.40 | |
| AXR | Amrep Corp | 23.67 | 22.23 | 22.95 | 4,721 | -0.04 | | 0.17 | |
| AXS | Axis Capital Holdings | 96.94 | 95.17 | 95.92 | 472,814 | 0.01 | | 0.01 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.59 | 20.37 | 20.51 | 39,017 | 0.02 | | 0.10 | |
| AXTA | Axalta Coating Systems Ltd | 29.91 | 29.25 | 29.88 | 5,720,816 | 0.03 | | 0.10 | |
| AYI | Acuity Inc | 290.1 | 282.8 | 287.1 | 236,042 | -1.8 | | 0.64 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,694 | 3,632 | 3,683 | 110,795 | -14 | | 0.39 | |
| AZZ | Azz Inc | 109.7 | 105.5 | 109.7 | 338,649 | 3.4 | | 3.22 | |