| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 126.4 | 120.9 | 124.2 | 2,269,533 | 2.9 |  | 2.37 |   |
| AA | Alcoa Corp | 31.97 | 30.95 | 31.57 | 4,952,816 | 0.99 | | 3.24 | |
| 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] | 1.400 | 1.350 | 1.390 | 27,364 | 0.080 | | 6.11 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.33 | 463,747 | 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 | 0.0975 | 0.0975 | 0.0975 | 10,571 | -0.0015 | | 1.52 | |
| AAMI | Acadian Asset Management Inc | 39.34 | 37.84 | 39.11 | 375,176 | 1.26 | | 3.33 | |
| AAP | Advance Auto Parts Inc | 61.88 | 58.27 | 59.60 | 3,441,729 | 1.23 | | 2.11 | |
| AAT | American Assets Trust | 21.04 | 20.50 | 20.98 | 406,943 | 0.47 | | 2.29 | |
| AAUC | Allied Gold Corp | 13.44 | 13.11 | 13.25 | 48,611 | -0.13 | | 0.97 | |
| AB | Alliancebernstein Holding LP | 41.79 | 41.08 | 41.67 | 140,711 | 0.55 | | 1.34 | |
| ABBV | Abbvie Inc | 197.5 | 189.6 | 195.0 | 6,044,741 | 4.4 | | 2.30 | |
| ABCB | Ameris Bancorp | 68.10 | 67.03 | 67.44 | 397,969 | 0.17 | | 0.25 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.330 | 2.340 | 20,095,530 | -0.060 | | 2.50 | |
| ABG | Asbury Automotive Group Inc | 274.5 | 255.3 | 266.0 | 327,845 | 5.0 | | 1.90 | |
| ABM | ABM Industries Inc | 49.65 | 48.55 | 49.08 | 718,372 | 0.21 | | 0.43 | |
| ABR | Arbor Realty Trust | 11.31 | 10.87 | 11.25 | 2,268,420 | 0.26 | | 2.37 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.15 | 18.30 | 6,844 | 0.14 | | 0.77 | |
| ABR-E | Arbor Realty Trust Inc | 17.90 | 17.65 | 17.83 | 7,600 | -0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.28 | 21.20 | 21.27 | 5,633 | 0.10 | | 0.46 | |
| ABT | Abbott Laboratories | 135.1 | 133.0 | 133.6 | 4,851,708 | 0.4 | | 0.29 | |
| AC | Associated Capital Group Inc | 37.54 | 37.13 | 37.53 | 7,335 | 0.07 | | 0.19 | |
| ACA | Arcosa Inc | 92.65 | 90.77 | 91.84 | 209,573 | 0.29 | | 0.32 | |
| ACCO | Acco Brands Corp | 3.940 | 3.830 | 3.890 | 595,203 | 0.050 | | 1.30 | |
| ACEL | Accel Entertainment Inc | 12.48 | 12.23 | 12.43 | 218,425 | 0.19 | | 1.55 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.000 | 2.850 | 2.980 | 152,352 | 0.075 | | 2.58 | |
| ACHR | Archer Aviation Inc | 10.84 | 10.32 | 10.78 | 27,345,134 | 0.33 | | 3.16 | |
| ACI | Albertsons Companies Inc Cl A | 22.49 | 22.14 | 22.28 | 5,019,497 | -0.05 | | 0.22 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.29 | 50.29 | 47 | 0.02 | | 0.03 | |
| ACM | Aecom Technology Corp | 116.7 | 115.3 | 115.6 | 573,552 | 0.0 | | 0.02 | |
| ACN | Accenture Plc | 292.6 | 285.8 | 288.4 | 5,193,983 | -9.0 | | 3.04 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.970 | 474,110 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.80 | 20.80 | 20.80 | 160 | -0.02 | | 0.08 | |
| ACR | Acres Commercial Realty Corp | 18.10 | 17.63 | 17.90 | 30,036 | 0.25 | | 1.42 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.89 | 24.79 | 24.81 | 5,091 | 0.00 |  | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.24 | 22.10 | 22.15 | 16,939 | -0.01 | | 0.05 | |
| ACRE | Ares Commercial Real Estate Cor | 4.890 | 4.780 | 4.840 | 253,453 | 0.030 | | 0.62 | |
| ACV | Virtus Diversified Income & Convertible | 22.88 | 22.71 | 22.86 | 16,685 | 0.11 | | 0.48 | |
| ACVA | Acv Auctions Inc Cl A | 16.75 | 16.42 | 16.52 | 885,933 | 0.01 | | 0.06 | |
| ADC | Agree Realty Corp | 71.79 | 70.57 | 70.98 | 1,283,162 | 0.00 | | 0.00 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.01 | 17.18 | 12,067 | 0.17 | | 1.00 | |
| ADCT | Adc Therapeutics Sa | 3.300 | 3.070 | 3.300 | 593,680 | 0.150 | | 4.76 | |
| ADM | Archer Daniels Midland | 55.58 | 53.51 | 54.89 | 3,013,479 | 0.89 | | 1.65 | |
| ADNT | Adient Plc | 23.35 | 22.60 | 22.87 | 1,135,290 | 0.33 | | 1.46 | |
| ADT | ADT Inc | 8.570 | 8.440 | 8.550 | 13,086,435 | 0.050 | | 0.59 | |
| ADX | Adams Diversified Equity Fund | 21.93 | 21.72 | 21.75 | 372,400 | -0.19 | | 0.87 | |
| AEE | Ameren Corp | 96.46 | 94.36 | 96.29 | 1,785,808 | 1.09 | | 1.14 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.90 | 20.04 | 41,919 | 0.10 | | 0.50 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.080 | 7.100 | 3,707,984 | 0.040 | | 0.57 | |
| AEM | Agnico-Eagle Mines Ltd | 118.6 | 116.3 | 118.2 | 1,719,301 | 0.5 | | 0.39 | |
| AEO | American Eagle Outfitters | 10.37 | 9.98 | 10.12 | 7,308,966 | 0.09 | | 0.90 | |
| AER | Aercap Holdings N.V. | 115.5 | 114.1 | 114.8 | 1,435,543 | 0.7 | | 0.61 | |
| AES | The Aes Corp | 13.11 | 12.36 | 12.41 | 35,347,544 | -0.85 | | 6.41 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.39 | 13.99 | 14.26 | 1,162,662 | 0.07 | | 0.49 | |
| AFB | Alliance National Municipal | 10.30 | 10.24 | 10.29 | 79,255 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 128.4 | 125.9 | 127.8 | 395,055 | 1.5 | | 1.22 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.45 | 21.68 | 8,291 | 0.19 | | 0.88 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.20 | 19.49 | 6,824 | 0.25 | | 1.31 | |
| AFGD | American Financial Group Inc 5.625% | 21.19 | 20.86 | 21.19 | 4,541 | 0.20 | | 0.95 | |
| AFGE | American Financial Group Inc 4.500% | 17.44 | 17.07 | 17.44 | 20,467 | 0.22 | | 1.28 | |
| AFL | Aflac Inc | 102.3 | 101.1 | 102.3 | 2,123,918 | 0.4 | | 0.36 | |
| AG | First Majestic Silver | 8.700 | 8.230 | 8.640 | 20,938,281 | 0.210 | | 2.49 | |
| AGCO | Agco Corp | 116.3 | 112.3 | 113.8 | 1,061,559 | 3.8 | | 3.47 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.25 | 11.18 | 11.25 | 66,460 | 0.03 | | 0.27 | |
| AGI | Alamos Gold Inc | 26.58 | 25.84 | 26.11 | 3,815,012 | -0.34 | | 1.29 | |
| AGL | Agilon Health Inc | 2.330 | 2.210 | 2.310 | 3,359,689 | 0.020 | | 0.87 | |
| AGM | Federal Agricultural Mortgage Corp | 198.6 | 196.5 | 196.5 | 129,272 | -1.5 | | 0.74 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.82 | 21.42 | 21.79 | 9,076 | 0.27 | | 1.25 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.64 | 21.62 | 21.62 | 1,317 | -0.02 | | 0.10 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.72 | 19.51 | 19.70 | 7,485 | 0.18 | | 0.92 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.42 | 18.24 | 18.40 | 8,603 | 0.17 | | 0.93 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.4 | 144.4 | 778 | -0.5 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 83.60 | 82.39 | 83.22 | 362,864 | -0.26 | | 0.31 | |
| AGRO | Adecoagro S.A. | 9.200 | 9.050 | 9.140 | 411,406 | -0.010 | | 0.11 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 209.7 | 198.1 | 208.5 | 321,529 | 1.8 | | 0.89 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.990 | 7.040 | 521,508 | 0.030 | | 0.43 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.63 | 21.79 | 5,602 | 0.14 | | 0.65 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.37 | 29.45 | 30.01 | 229,775 | -0.20 | | 0.66 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.07 | 19.85 | 19.99 | 20,362 | -0.03 | | 0.17 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.31 | 20.04 | 20.21 | 20,166 | -0.05 | | 0.23 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.11 | 24.39 | 17,081 | 0.01 | | 0.04 | |
| AHR | American Healthcare REIT Inc | 36.36 | 35.70 | 36.21 | 925,178 | 0.17 | | 0.47 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 6.910 | 7.170 | 55,710 | -0.190 | | 2.58 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.17 | 17.60 | 17.60 | 1,546 | -0.64 | | 3.50 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.30 | 13.05 | 13.30 | 5,801 | -0.05 | | 0.37 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.31 | 15.89 | 16.11 | 1,534 | -0.29 | | 1.77 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.80 | 13.51 | 13.80 | 558 | -0.72 | | 4.96 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 616 | 0.05 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 27.78 | 26.45 | 26.81 | 5,343,625 | -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 | 83.01 | 82.14 | 82.46 | 3,260,776 | -0.61 | | 0.73 | |
| AII | American Integrity Insurance Group Inc | 18.02 | 17.20 | 17.24 | 69,095 | -0.52 | | 2.93 | |
| AIN | Albany International Corp | 71.79 | 69.86 | 71.00 | 199,966 | 0.18 | | 0.25 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.40 | 24.50 | 66,728 | -0.09 | | 0.37 | |
| AIR | AAR Corp | 74.70 | 73.11 | 74.55 | 284,436 | 1.29 | | 1.76 | |
| AIT | Applied Industrial Technologies | 258.3 | 251.1 | 256.0 | 493,348 | 4.6 | | 1.81 | |
| AIV | Apartment Investment and Management | 8.800 | 8.540 | 8.660 | 1,013,059 | 0.080 | | 0.93 | |
| AIZ | Assurant Inc | 190.5 | 188.3 | 189.9 | 248,212 | -0.6 | | 0.30 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.50 | 20.45 | 20.50 | 4,558 | 0.00 | | 0.00 | |
| AJG | Arthur J. Gallagher & Company | 315.8 | 312.2 | 313.6 | 948,805 | -1.7 | | 0.53 | |
| AKA | A.K.A. Brands Holding Corp | 11.51 | 10.75 | 11.15 | 1,373 | -0.11 | | 0.98 | |
| AKAF | | 27.27 | 26.43 | 26.57 | 600 | 0.27 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.51 | 1,012 | 0.58 | | 3.04 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.90 | 24.16 | 24.24 | 14,733 | -0.36 | | 1.44 | |
| AKR | Acadia Realty Trust | 18.61 | 18.16 | 18.43 | 1,076,858 | 0.24 | | 1.32 | |
| AL | Air Lease Corp Cl A | 59.02 | 58.13 | 59.01 | 753,324 | 0.99 | | 1.71 | |
| ALB | Albemarle Corp | 76.28 | 71.50 | 74.27 | 5,716,174 | 3.48 | | 4.92 | |
| ALB-A | Albemarle Corp Pfd A | 37.74 | 36.28 | 37.25 | 298,448 | 1.43 | | 3.99 | |
| ALC | Alcon Inc | 89.46 | 87.56 | 88.70 | 1,624,229 | 1.72 | | 1.98 | |
| ALE | Allete Inc | 65.18 | 64.71 | 64.97 | 414,408 | 0.07 | | 0.11 | |
| ALEX | Alexander and Baldwin Inc | 18.02 | 17.80 | 17.85 | 276,778 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 230.2 | 224.2 | 226.7 | 82,719 | 1.1 | | 0.49 | |
| ALIT | Alight Inc Cl A | 6.040 | 5.910 | 5.930 | 6,366,245 | -0.030 | | 0.50 | |
| ALK | Alaska Air Group | 55.17 | 51.24 | 54.18 | 4,922,580 | 4.45 | | 8.95 | |
| ALL | Allstate Corp | 194.7 | 192.6 | 194.7 | 1,379,237 | 0.6 | | 0.30 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.60 | 25.64 | 17,844 | -0.03 | | 0.12 | |
| ALL-H | Allstate Corp [All/Ph] | 21.41 | 21.23 | 21.33 | 87,540 | 0.03 | | 0.14 | |
| ALL-I | Allstate Corp [All/Pi] | 19.74 | 19.56 | 19.72 | 28,852 | 0.07 | | 0.36 | |
| ALL-J | Allstate Corp Pfd | 27.10 | 26.98 | 27.08 | 19,990 | 0.10 | | 0.37 | |
| ALLE | Allegion Plc | 153.2 | 149.8 | 151.5 | 867,400 | 1.5 | | 0.98 | |
| ALLY | Ally Financial | 40.76 | 40.28 | 40.52 | 3,781,379 | 0.15 | | 0.37 | |
| ALSN | Allison Transmission Holdings | 96.30 | 94.39 | 95.51 | 551,094 | 0.66 | | 0.70 | |
| ALT-A | Alta Equipment Group Inc | 25.63 | 25.54 | 25.54 | 1,232 | -0.20 | | 0.78 | |
| ALTG | Alta Equipment Group Inc | 8.640 | 8.350 | 8.510 | 311,549 | -0.090 | | 1.05 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0651 | 0.0421 | 0.0625 | 65,344 | 0.0272 | | 77.05 | |
| ALUR | Allurion Technologies Inc | 3.140 | 2.780 | 2.990 | 781,840 | 0.130 | | 4.55 | |
| ALV | Autoliv Inc | 119.0 | 117.2 | 118.0 | 544,338 | 0.8 | | 0.71 | |
| ALX | Alexander's Inc | 235.9 | 229.9 | 234.4 | 73,577 | 3.9 | | 1.68 | |
| AM | Antero Midstream Corp | 17.50 | 17.24 | 17.44 | 2,124,378 | -0.12 | | 0.68 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0330 | 0.0400 | 924 | 0.0088 | | 28.21 | |
| AMBC | Ambac Financial Group | 7.240 | 6.870 | 7.100 | 785,681 | -0.160 | | 2.20 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.780 | 4.690 | 4.720 | 1,692,888 | 0.020 | | 0.43 | |
| AMC | AMC Entertainment Holdings | 3.060 | 2.920 | 3.000 | 9,039,315 | 0.050 | | 1.69 | |
| AMCR | Amcor Plc | 10.000 | 9.790 | 9.830 | 19,150,595 | 0.030 | | 0.31 | |
| AME | Ametek Inc | 183.7 | 181.2 | 181.4 | 1,152,411 | -0.8 | | 0.46 | |
| AMG | Affiliated Managers Group | 208.1 | 204.1 | 207.0 | 175,424 | 3.1 | | 1.54 | |
| AMH | American Homes 4 Rent | 35.92 | 35.35 | 35.73 | 2,025,361 | 0.22 | | 0.62 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.84 | 22.73 | 22.84 | 2,815 | 0.24 | | 1.06 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.63 | 23.87 | 1,416 | 0.28 | | 1.17 | |
| AMN | Amn Healthcare Services Inc | 22.45 | 21.52 | 22.10 | 656,061 | 0.33 | | 1.52 | |
| AMP | Ameriprise Financial Services | 547.7 | 540.8 | 542.5 | 407,723 | 3.0 | | 0.56 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.950 | 1.640 | 1.730 | 692,554 | 0.269 | | 18.41 | |
| AMPX | Amprius Technologies Inc | 6.960 | 6.310 | 6.500 | 17,122,733 | 0.540 | | 9.06 | |
| AMPY | Amplify Energy Corp | 3.430 | 3.300 | 3.380 | 698,567 | -0.030 | | 0.88 | |
| AMR | Alpha Metallurgical Resources Inc | 119.8 | 111.3 | 117.5 | 436,746 | 8.3 | | 7.58 | |
| AMRC | Ameresco Inc | 17.82 | 16.28 | 17.76 | 551,795 | 1.32 | | 8.03 | |
| AMRZ | Amrize Ltd | 51.24 | 50.66 | 50.98 | 3,787,542 | -0.31 | | 0.60 | |
| AMT | American Tower Corp | 223.7 | 220.2 | 221.0 | 1,459,182 | -0.8 | | 0.37 | |
| AMTB | Mercantil Bank Holding Cl A | 20.10 | 19.65 | 19.99 | 242,028 | 0.27 | | 1.37 | |
| AMTD | Amtd Idea Group | 1.020 | 1.000 | 1.010 | 20,947 | -0.010 | | 0.98 | |
| AMTM | Amentum Holdings Inc | 24.32 | 23.82 | 24.02 | 1,252,447 | -0.07 | | 0.29 | |
| AMWL | American Well Corp Cl A | 8.750 | 8.170 | 8.390 | 43,609 | -0.240 | | 2.78 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.76 | 17.41 | 17.63 | 1,853,642 | -0.03 | | 0.17 | |
| AN | Autonation Inc | 217.4 | 213.6 | 214.8 | 741,941 | 1.6 | | 0.73 | |
| ANET | Arista Networks Inc | 106.6 | 102.7 | 106.3 | 9,367,018 | 0.0 | | 0.01 | |
| ANF | Abercrombie & Fitch Company | 89.55 | 85.27 | 88.24 | 1,958,330 | 1.20 | | 1.38 | |
| ANG-B | American National Group Inc | 25.22 | 25.19 | 25.19 | 46,114 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.21 | 25.98 | 26.01 | 7,712 | -0.02 | | 0.08 | |
| ANRO | Alto Neuroscience Inc | 2.670 | 2.540 | 2.580 | 73,617 | 0.000 | | 0.00 | |
| ANVS | Annovis Bio Inc | 2.970 | 2.720 | 2.850 | 365,924 | 0.130 | | 4.78 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.990 | 8.940 | 8.980 | 236,488 | 0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.74 | 24.74 | 579 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.22 | 25.16 | 25.22 | 2,067 | 0.04 | | 0.14 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.740 | 9.590 | 9.660 | 109,603 | 0.000 | | 0.00 | |
| AON | AON Plc | 359.9 | 355.7 | 359.0 | 1,116,763 | 2.1 | | 0.58 | |
| AORT | Artivion Inc | 32.94 | 32.10 | 32.56 | 569,976 | 0.41 | | 1.28 | |
| AOS | Smith A.O. Corp | 71.72 | 69.49 | 70.47 | 1,588,149 | 0.97 | | 1.40 | |
| AP | Ampco-Pittsburgh Corp | 3.100 | 3.000 | 3.040 | 21,140 | 0.010 | | 0.33 | |
| APAM | Artisan Partners Asset Mgmt | 48.50 | 47.30 | 48.12 | 706,616 | 0.78 | | 1.65 | |
| APD | Air Products and Chemicals | 297.4 | 293.6 | 294.1 | 981,640 | -0.1 | | 0.05 | |
| APG | Api Group Corp | 34.79 | 34.14 | 34.60 | 1,194,181 | 0.11 | | 0.32 | |
| APH | Amphenol Corp | 98.83 | 97.13 | 98.31 | 5,315,561 | 0.10 | | 0.10 | |
| APLE | Apple Hospitality REIT Inc | 12.65 | 12.25 | 12.53 | 2,874,030 | 0.28 | | 2.29 | |
| APO | Apollo Asset Management Inc | 149.8 | 146.0 | 148.2 | 3,077,820 | 1.6 | | 1.06 | |
| APO-A | Apollo Global Management Inc | 78.94 | 77.47 | 78.39 | 26,063 | 1.04 | | 1.34 | |
| APOS | Apollo Global Management 7.625% | 26.60 | 26.49 | 26.56 | 29,095 | 0.04 | | 0.15 | |
| APTV | Aptiv Plc | 71.53 | 69.89 | 70.58 | 2,978,686 | -0.34 | | 0.48 | |
| AQN | Algonquin Power & Util | 5.870 | 5.730 | 5.850 | 7,233,070 | 0.060 | | 1.04 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.80 | 25.62 | 25.74 | 8,137 | 0.17 | | 0.67 | |
| AR | Antero Resources Corp | 35.87 | 34.83 | 35.85 | 6,920,067 | 0.29 | | 0.82 | |
| ARCO | Arcos Dorados Holdings Inc | 7.670 | 7.530 | 7.590 | 2,123,347 | -0.040 | | 0.52 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.27 | 14.31 | 85,000 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.37 | 13.65 | 14.27 | 341,675 | 0.42 | | 3.03 | |
| ARE | Alexandria Real Estate Equities | 79.76 | 77.05 | 79.29 | 1,422,151 | 2.22 | | 2.88 | |
| ARE-B | Ares Management Corp Pfd B | 55.72 | 54.97 | 55.50 | 31,366 | 0.81 | | 1.47 | |
| ARES | Ares Management LP | 180.2 | 177.0 | 180.1 | 980,043 | 3.2 | | 1.79 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.21 | 25.16 | 25.18 | 14,919 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 20.66 | 20.40 | 20.53 | 35,237 | 0.11 | | 0.54 | |
| ARI | Apollo Commercial Real Estate | 10.08 | 9.90 | 10.06 | 1,772,372 | 0.13 | | 1.31 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.39 | 22.62 | 22.95 | 814,593 | -0.58 | | 2.46 | |
| ARL | American Realty Investors | 15.15 | 15.15 | 15.15 | 1,078 | 0.52 | | 3.55 | |
| ARLO | Arlo Technologies Inc | 16.55 | 16.14 | 16.29 | 809,570 | -0.19 | | 1.15 | |
| ARMK | Aramark Holdings Corp | 43.84 | 42.80 | 43.63 | 1,387,354 | 0.65 | | 1.51 | |
| AROC | Archrock Inc | 23.49 | 23.04 | 23.31 | 1,586,343 | -0.13 | | 0.55 | |
| ARR | Armour Residential R | 16.98 | 16.86 | 16.93 | 2,351,816 | 0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.60 | 21.33 | 21.43 | 12,521 | 0.13 | | 0.62 | |
| ARW | Arrow Electronics | 134.7 | 132.7 | 133.2 | 492,019 | 0.7 | | 0.51 | |
| AS | Amer Sports Inc | 38.54 | 37.51 | 38.14 | 2,867,185 | -0.36 | | 0.94 | |
| ASA | ASA Gold and Precious Metals | 32.32 | 31.50 | 31.99 | 78,168 | 0.05 | | 0.16 | |
| ASAN | Asana Inc Cl A | 14.95 | 14.27 | 14.42 | 3,160,674 | -0.16 | | 1.10 | |
| ASB | Associated Banc-Corp | 26.21 | 25.46 | 25.89 | 1,915,779 | 0.19 | | 0.74 | |
| 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 | 20.31 | 1,642 | -0.10 | | 0.47 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.33 | 24.47 | 34,851 | 0.12 | | 0.49 | |
| ASC | Ardmore Shipping Corp | 10.57 | 9.98 | 10.36 | 773,409 | 0.40 | | 4.02 | |
| ASG | Liberty All-Star Growth Fund | 5.550 | 5.500 | 5.550 | 175,357 | 0.030 | | 0.54 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.84 | 20.68 | 20.84 | 161,944 | 0.20 | | 0.97 | |
| ASGN | On Assignment | 51.67 | 50.41 | 50.52 | 455,266 | -0.82 | | 1.60 | |
| ASH | Ashland Inc | 55.44 | 53.74 | 54.47 | 525,954 | 0.50 | | 0.93 | |
| ASIC | Ategrity Specialty Insurance Company | 21.42 | 20.21 | 20.92 | 136,708 | -0.17 | | 0.81 | |
| ASIX | Advansix Inc | 24.76 | 23.52 | 23.54 | 310,452 | -1.18 | | 4.77 | |
| ASPN | Aspen Aerogels Inc | 7.160 | 6.810 | 7.000 | 1,257,964 | 0.150 | | 2.19 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 314.0 | 302.6 | 313.7 | 105,980 | 10.2 | | 3.35 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.49 | 10.35 | 10.36 | 7,008,491 | 0.00 | | 0.00 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 26.30 | 25.47 | 25.99 | 7,043 | 0.25 | | 0.97 | |
| ATEN | A10 Networks Inc | 19.65 | 18.88 | 18.93 | 870,340 | -0.66 | | 3.37 | |
| ATGE | Adtalem Global Education Inc | 120.4 | 118.9 | 118.9 | 385,357 | -1.6 | | 1.29 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.98 | 24.83 | 24.84 | 35,415 | 0.00 | | 0.00 | |
| ATH-B | Antah Hlds Ltd | 20.45 | 20.20 | 20.32 | 9,696 | 0.00 | | 0.00 | |
| 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 | 17.21 | 91,500 | -0.10 | | 0.58 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.03 | 26.25 | 31,146 | 0.07 | | 0.27 | |
| ATHM | Autohome Inc ADR | 27.09 | 26.45 | 26.98 | 198,897 | 0.22 | | 0.82 | |
| ATHS | Athene Holding Ltd 7.250% | 25.29 | 25.20 | 25.23 | 48,304 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 88.67 | 87.04 | 88.05 | 1,161,588 | 0.25 | | 0.28 | |
| ATKR | Atkore Inc | 77.34 | 75.58 | 76.15 | 399,094 | 0.70 | | 0.93 | |
| ATMU | Atmus Filtration Technologies Inc | 40.25 | 38.61 | 39.00 | 1,375,139 | 0.30 | | 0.78 | |
| ATO | Atmos Energy Corp | 154.7 | 152.2 | 154.4 | 531,087 | 1.3 | | 0.83 | |
| ATR | Aptargroup | 160.4 | 158.3 | 158.3 | 361,580 | -1.4 | | 0.88 | |
| ATS | Ats Corp Cda | 29.86 | 28.63 | 29.55 | 146,001 | 0.29 | | 0.99 | |
| ATUS | Altice USA Inc Cl A | 2.680 | 2.530 | 2.650 | 4,700,563 | -0.010 | | 0.38 | |
| AU | Anglogold Ashanti Ltd ADR | 46.70 | 45.62 | 46.53 | 1,846,353 | 0.00 | | 0.00 | |
| AUB | Atlantic Union Bancshares Corp | 33.89 | 33.16 | 33.67 | 841,901 | 0.43 | | 1.29 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.48 | 24.25 | 24.25 | 28,099 | -0.30 | | 1.22 | |
| AUNA | Auna Sa Cl A | 6.440 | 6.310 | 6.360 | 24,863 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.51 | 38.00 | 38.29 | 508,892 | 0.02 | | 0.05 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.840 | 2.860 | 60,322 | -0.020 | | 0.69 | |
| AVB | Avalonbay Communities | 204.2 | 200.5 | 202.7 | 825,032 | 2.1 | | 1.03 | |
| AVD | American Vanguard Corp | 4.220 | 3.950 | 3.970 | 205,945 | -0.220 | | 5.25 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.30 | 12.36 | 132,319 | 0.08 | | 0.65 | |
| AVNS | Avanos Medical Inc | 12.50 | 12.22 | 12.26 | 350,718 | -0.02 | | 0.16 | |
| AVNT | Avient Corp | 35.79 | 34.42 | 34.93 | 707,648 | 0.28 | | 0.81 | |
| AVTR | Avantor Inc | 14.23 | 13.53 | 13.70 | 9,532,381 | 0.13 | | 0.96 | |
| AVY | Avery Dennison Corp | 186.6 | 183.2 | 184.6 | 503,380 | 1.1 | | 0.60 | |
| AWF | Alliancebernstein Global High Income | 11.13 | 11.05 | 11.06 | 153,529 | -0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 170.9 | 167.6 | 169.6 | 236,114 | 1.5 | | 0.88 | |
| AWK | American Water Works | 143.7 | 140.2 | 142.7 | 922,238 | 0.9 | | 0.62 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.840 | 3.850 | 399,969 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 78.48 | 77.09 | 77.11 | 196,315 | -0.54 | | 0.70 | |
| AX | Axos Financial Inc | 85.88 | 83.11 | 84.71 | 395,441 | 0.34 | | 0.40 | |
| AXL | American Axle & Manufacturing | 4.490 | 4.430 | 4.460 | 1,736,090 | 0.010 | | 0.22 | |
| AXP | American Express Company | 326.1 | 317.5 | 325.2 | 2,844,038 | 7.9 | | 2.49 | |
| AXR | Amrep Corp | 25.01 | 22.71 | 23.68 | 10,065 | -0.01 | | 0.04 | |
| AXS | Axis Capital Holdings | 97.88 | 96.21 | 97.04 | 917,778 | -1.02 | | 1.04 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.49 | 20.53 | 39,850 | 0.08 | | 0.39 | |
| AXTA | Axalta Coating Systems Ltd | 31.50 | 30.89 | 30.94 | 1,826,594 | -0.01 | | 0.03 | |
| AYI | Acuity Inc | 306.4 | 301.1 | 302.7 | 396,420 | -0.3 | | 0.09 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,780 | 3,700 | 3,728 | 188,275 | -14 | | 0.37 | |
| AZZ | Azz Inc | 113.6 | 102.5 | 106.3 | 1,405,166 | 5.4 | | 5.31 | |