| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 120.8 | 118.9 | 119.0 | 364,089 | -2.4 |  | 1.94 |   |
| AA | Alcoa Corp | 30.69 | 29.90 | 29.94 | 1,617,327 | -1.21 | | 3.88 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.56 | 11.99 | 12.26 | 2,304 | 0.84 |  | 7.36 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.400 | 1.270 | 1.300 | 21,769 | -0.050 | | 3.70 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.32 | 11.35 | 34,356 | 0.05 | | 0.44 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 507 | 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 | 0.0900 | 0.0750 | 0.0900 | 2,227 | -0.0040 | | 4.26 | |
| AAMI | Acadian Asset Management Inc | 38.36 | 37.26 | 37.90 | 87,353 | 0.32 | | 0.85 | |
| AAP | Advance Auto Parts Inc | 52.31 | 50.80 | 52.20 | 423,125 | 0.58 | | 1.12 | |
| AAT | American Assets Trust | 20.23 | 19.97 | 19.99 | 49,387 | -0.22 | | 1.09 | |
| AAUC | Allied Gold Corp | 13.84 | 13.48 | 13.77 | 7,115 | 0.20 | | 1.47 | |
| AB | Alliancebernstein Holding LP | 41.73 | 41.06 | 41.62 | 76,828 | 0.52 | | 1.27 | |
| ABBV | Abbvie Inc | 191.4 | 188.4 | 189.0 | 2,691,029 | -0.3 | | 0.14 | |
| ABCB | Ameris Bancorp | 68.43 | 67.40 | 67.75 | 59,734 | 0.01 | | 0.01 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.410 | 2.430 | 7,439,684 | -0.040 | | 1.62 | |
| ABG | Asbury Automotive Group Inc | 259.4 | 255.3 | 256.9 | 20,959 | -1.8 | | 0.69 | |
| ABM | ABM Industries Inc | 48.45 | 47.47 | 48.38 | 122,640 | 0.45 | | 0.94 | |
| ABR | Arbor Realty Trust | 10.88 | 10.65 | 10.72 | 798,797 | -0.18 | | 1.65 | |
| ABR-D | Arbor Realty Trust Inc | 18.21 | 18.00 | 18.00 | 7,731 | -0.25 | | 1.37 | |
| ABR-E | Arbor Realty Trust Inc | 17.79 | 17.79 | 17.79 | 643 | 0.03 | | 0.17 | |
| ABR-F | Arbor Realty Trust Inc | 21.04 | 21.01 | 21.03 | 651 | -0.14 | | 0.66 | |
| ABT | Abbott Laboratories | 134.8 | 133.3 | 133.3 | 2,055,413 | -1.1 | | 0.83 | |
| AC | Associated Capital Group Inc | 37.48 | 37.22 | 37.48 | 1,035 | 0.12 | | 0.32 | |
| ACA | Arcosa Inc | 90.12 | 89.22 | 89.43 | 43,747 | -0.59 | | 0.66 | |
| ACCO | Acco Brands Corp | 4.030 | 3.930 | 3.950 | 228,578 | -0.040 | | 1.00 | |
| ACEL | Accel Entertainment Inc | 12.25 | 12.06 | 12.13 | 51,551 | 0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.880 | 2.750 | 2.810 | 40,021 | -0.050 | | 1.75 | |
| ACHR | Archer Aviation Inc | 10.200 | 9.850 | 9.890 | 13,180,877 | -0.280 | | 2.75 | |
| ACI | Albertsons Companies Inc Cl A | 22.37 | 21.87 | 22.35 | 2,206,208 | 0.42 | | 1.92 | |
| ACLO | Tcw AAA Clo ETF | 50.23 | 50.22 | 50.22 | 148 | 0.01 | | 0.02 | |
| ACM | Aecom Technology Corp | 116.3 | 114.9 | 115.8 | 104,595 | 0.1 | | 0.08 | |
| ACN | Accenture Plc | 304.8 | 302.1 | 302.2 | 715,774 | -2.6 | | 0.85 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.910 | 5.910 | 151,477 | -0.040 | | 0.67 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.65 | 20.53 | 20.65 | 371 | -0.21 | | 1.00 | |
| ACR | Acres Commercial Realty Corp | 18.00 | 17.85 | 18.00 | 1,957 | -0.19 | | 1.04 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.91 | 24.60 | 24.65 | 4,789 | 0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.19 | 22.14 | 22.15 | 3,258 | -0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.750 | 4.760 | 143,029 | -0.180 | | 3.64 | |
| ACV | Virtus Diversified Income & Convertible | 23.03 | 22.72 | 22.87 | 12,914 | 0.16 | | 0.68 | |
| ACVA | Acv Auctions Inc Cl A | 16.68 | 16.22 | 16.38 | 249,366 | -0.13 | | 0.79 | |
| ADC | Agree Realty Corp | 72.64 | 71.97 | 72.21 | 231,866 | 0.24 | | 0.33 | |
| ADC-A | Agree Realty Corp | 17.30 | 17.16 | 17.16 | 3,547 | -0.12 | | 0.71 | |
| ADCT | Adc Therapeutics Sa | 2.830 | 2.680 | 2.720 | 201,492 | -0.130 | | 4.56 | |
| ADM | Archer Daniels Midland | 55.47 | 54.62 | 54.88 | 717,290 | -0.43 | | 0.78 | |
| ADNT | Adient Plc | 22.70 | 22.02 | 22.18 | 229,127 | -0.20 | | 0.89 | |
| ADT | ADT Inc | 8.530 | 8.420 | 8.470 | 2,928,280 | 0.000 |  | 0.00 | |
| ADX | Adams Diversified Equity Fund | 21.90 | 21.72 | 21.75 | 126,695 | -0.15 | | 0.68 | |
| AEE | Ameren Corp | 96.31 | 95.64 | 95.84 | 326,007 | -0.18 | | 0.19 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.99 | 19.87 | 19.87 | 21,151 | -0.12 | | 0.60 | |
| AEG | Aegon N.V. ADR | 7.240 | 7.160 | 7.170 | 2,795,721 | -0.110 | | 1.51 | |
| AEM | Agnico-Eagle Mines Ltd | 120.7 | 117.6 | 120.7 | 839,173 | 0.6 | | 0.52 | |
| AEO | American Eagle Outfitters | 10.36 | 10.08 | 10.08 | 1,867,710 | -0.20 | | 1.95 | |
| AER | Aercap Holdings N.V. | 117.8 | 115.9 | 116.9 | 532,974 | 1.0 | | 0.88 | |
| AES | The Aes Corp | 11.64 | 11.31 | 11.45 | 3,813,689 | -0.07 | | 0.61 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.98 | 13.56 | 13.58 | 339,252 | -0.54 | | 3.82 | |
| AFB | Alliance National Municipal | 10.37 | 10.29 | 10.31 | 12,666 | -0.05 | | 0.48 | |
| AFG | American Financial Group | 127.8 | 126.6 | 126.7 | 103,673 | -0.7 | | 0.58 | |
| AFGB | American Financial Group Inc 5.875% | 21.53 | 21.39 | 21.46 | 8,274 | -0.03 | | 0.14 | |
| AFGC | American Financial Group Inc 5.125% | 19.33 | 19.20 | 19.20 | 4,145 | -0.15 | | 0.78 | |
| AFGD | American Financial Group Inc 5.625% | 20.90 | 20.75 | 20.81 | 3,014 | -0.14 | | 0.67 | |
| AFGE | American Financial Group Inc 4.500% | 17.29 | 17.08 | 17.13 | 5,265 | -0.09 | | 0.52 | |
| AFL | Aflac Inc | 104.5 | 103.5 | 103.6 | 348,519 | -1.0 | | 0.96 | |
| AG | First Majestic Silver | 8.630 | 8.240 | 8.500 | 10,935,227 | 0.040 | | 0.47 | |
| AGCO | Agco Corp | 110.0 | 108.3 | 108.5 | 129,898 | -1.2 | | 1.09 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.20 | 11.15 | 11.18 | 47,059 | -0.06 | | 0.53 | |
| AGI | Alamos Gold Inc | 27.03 | 26.31 | 27.03 | 882,009 | 0.04 | | 0.15 | |
| AGL | Agilon Health Inc | 2.430 | 2.320 | 2.350 | 830,997 | -0.080 | | 3.29 | |
| AGM | Federal Agricultural Mortgage Corp | 201.6 | 198.3 | 199.2 | 85,508 | -1.8 | | 0.90 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.60 | 21.60 | 1,141 | -0.03 | | 0.14 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.35 | 21.44 | 3,837 | 0.03 | | 0.14 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.57 | 19.55 | 19.55 | 1,434 | 0.00 | | 0.00 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.25 | 18.22 | 18.25 | 1,346 | -0.06 | | 0.33 | |
| AGM.A | Federal Agricultural Mortgage Corp | 146.5 | 146.0 | 146.5 | 790 | 1.9 | | 1.28 | |
| AGO | Assured Guaranty Ltd | 85.89 | 84.46 | 84.80 | 87,490 | -0.70 | | 0.82 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.220 | 9.280 | 349,386 | -0.090 | | 0.96 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 214.0 | 207.8 | 208.9 | 66,916 | -2.2 | | 1.04 | |
| AHH | Armada Hoffler Properties Inc | 7.150 | 6.980 | 6.980 | 229,182 | -0.170 | | 2.38 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.66 | 21.50 | 21.66 | 1,202 | 0.16 | | 0.74 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.55 | 30.03 | 30.17 | 14,211 | -0.17 | | 0.56 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.00 | 19.80 | 19.93 | 4,613 | -0.06 | | 0.30 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.04 | 19.95 | 20.02 | 2,331 | -0.07 | | 0.35 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.23 | 24.19 | 24.19 | 2,075 | -0.01 | | 0.04 | |
| AHR | American Healthcare REIT Inc | 37.53 | 36.98 | 37.40 | 272,354 | 0.33 | | 0.89 | |
| AHT | Ashford Hospitality Trust Inc | 6.280 | 6.090 | 6.280 | 6,751 | 0.110 | | 1.78 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.50 | 18.18 | 18.40 | 9,404 | -1.01 | | 5.19 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.61 | 13.25 | 13.25 | 1,977 | -0.36 | | 2.61 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.00 | 15.48 | 15.48 | 623 | -0.06 | | 0.39 | |
| 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] | 13.75 | 13.10 | 13.75 | 1,020 | 0.62 | | 4.74 | |
| AI | C3.Ai Inc Cl A | 25.58 | 24.85 | 25.09 | 2,035,584 | -0.66 | | 2.56 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.25 | 82.53 | 82.77 | 983,443 | -0.41 | | 0.49 | |
| AII | American Integrity Insurance Group Inc | 18.48 | 17.29 | 17.40 | 9,224 | -0.41 | | 2.30 | |
| AIN | Albany International Corp | 72.43 | 71.57 | 72.03 | 46,276 | -0.20 | | 0.28 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.41 | 24.62 | 28,214 | -0.07 | | 0.28 | |
| AIR | AAR Corp | 71.79 | 70.83 | 71.52 | 51,313 | 0.06 | | 0.08 | |
| AIT | Applied Industrial Technologies | 246.6 | 243.7 | 244.3 | 57,592 | -1.4 | | 0.59 | |
| AIV | Apartment Investment and Management | 8.820 | 8.690 | 8.720 | 208,479 | -0.090 | | 1.02 | |
| AIZ | Assurant Inc | 195.5 | 190.4 | 190.4 | 63,364 | -3.1 | | 1.60 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.66 | 20.49 | 20.53 | 4,768 | -0.11 | | 0.53 | |
| AJG | Arthur J. Gallagher & Company | 318.3 | 314.8 | 315.4 | 361,135 | -2.7 | | 0.86 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.91 | 10.91 | 554 | -0.17 | | 1.53 | |
| AKAF | | 26.36 | 26.36 | 26.36 | 191 | -0.07 | | 0.26 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 667 | 0.05 | | 0.25 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.43 | 23.00 | 25.10 | 5,155 | 0.11 | | 0.44 | |
| AKR | Acadia Realty Trust | 18.74 | 18.43 | 18.45 | 208,531 | -0.19 | | 1.02 | |
| AL | Air Lease Corp Cl A | 60.41 | 59.48 | 59.48 | 130,970 | -0.27 | | 0.45 | |
| ALB | Albemarle Corp | 67.27 | 64.90 | 65.04 | 1,097,348 | -2.17 | | 3.23 | |
| ALB-A | Albemarle Corp Pfd A | 34.09 | 33.36 | 33.36 | 23,779 | -0.99 | | 2.88 | |
| ALC | Alcon Inc | 87.83 | 87.26 | 87.32 | 827,484 | -0.46 | | 0.52 | |
| ALE | Allete Inc | 64.93 | 64.73 | 64.87 | 196,215 | 0.01 | | 0.02 | |
| ALEX | Alexander and Baldwin Inc | 18.28 | 17.98 | 18.03 | 54,804 | -0.15 | | 0.83 | |
| ALG | Alamo Group | 225.9 | 222.8 | 225.7 | 14,552 | -0.5 | | 0.23 | |
| ALIT | Alight Inc Cl A | 6.110 | 5.920 | 5.940 | 3,506,772 | -0.040 | | 0.67 | |
| ALK | Alaska Air Group | 51.72 | 50.37 | 50.41 | 692,725 | -0.64 | | 1.25 | |
| ALL | Allstate Corp | 198.3 | 195.1 | 195.4 | 366,723 | -2.6 | | 1.33 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.61 | 25.62 | 2,880 | -0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.15 | 20.93 | 21.03 | 39,099 | -0.12 | | 0.57 | |
| ALL-I | Allstate Corp [All/Pi] | 19.45 | 19.33 | 19.41 | 8,153 | -0.08 | | 0.41 | |
| ALL-J | Allstate Corp Pfd | 26.82 | 26.62 | 26.77 | 20,920 | 0.07 | | 0.26 | |
| ALLE | Allegion Plc | 149.7 | 147.8 | 148.8 | 253,630 | 0.7 | | 0.45 | |
| ALLY | Ally Financial | 41.28 | 40.42 | 40.51 | 502,499 | -0.70 | | 1.70 | |
| ALSN | Allison Transmission Holdings | 98.66 | 96.62 | 96.67 | 154,331 | -1.26 | | 1.29 | |
| ALT-A | Alta Equipment Group Inc | 25.77 | 25.53 | 25.77 | 1,291 | 0.27 | | 1.06 | |
| ALTG | Alta Equipment Group Inc | 7.620 | 7.460 | 7.570 | 47,161 | -0.050 | | 0.66 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0440 | 0.0470 | 58,375 | 0.0009 | | 1.95 | |
| ALUR | Allurion Technologies Inc | 2.600 | 2.490 | 2.550 | 196,358 | 0.040 | | 1.59 | |
| ALV | Autoliv Inc | 117.7 | 115.4 | 116.1 | 304,327 | -1.7 | | 1.44 | |
| ALX | Alexander's Inc | 234.3 | 231.2 | 233.7 | 24,048 | 1.1 | | 0.49 | |
| AM | Antero Midstream Corp | 18.09 | 17.89 | 17.95 | 572,252 | -0.16 | | 0.88 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0377 | 0.0300 | 0.0370 | 58,967 | -0.0030 | | 7.50 | |
| AMBC | Ambac Financial Group | 8.070 | 7.200 | 7.530 | 652,467 | 0.340 | | 4.73 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.580 | 4.510 | 4.550 | 533,124 | 0.040 | | 0.89 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.870 | 2.870 | 3,906,375 | -0.080 | | 2.71 | |
| AMCR | Amcor Plc | 9.860 | 9.650 | 9.680 | 11,561,152 | 0.050 | | 0.52 | |
| AME | Ametek Inc | 184.0 | 182.0 | 182.1 | 305,949 | -2.1 | | 1.16 | |
| AMG | Affiliated Managers Group | 203.4 | 200.7 | 201.0 | 52,232 | -0.5 | | 0.25 | |
| AMH | American Homes 4 Rent | 35.99 | 35.56 | 35.58 | 642,263 | -0.02 | | 0.06 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.13 | 22.69 | 23.13 | 1,996 | 0.29 | | 1.27 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.67 | 23.67 | 23.67 | 599 | -0.19 | | 0.81 | |
| AMN | Amn Healthcare Services Inc | 21.86 | 20.96 | 21.41 | 206,457 | -0.51 | | 2.33 | |
| AMP | Ameriprise Financial Services | 548.5 | 540.3 | 541.2 | 90,405 | -2.1 | | 0.38 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6800 | 0.6600 | 0.6800 | 37,481 | 0.0140 | | 2.10 | |
| AMPX | Amprius Technologies Inc | 4.760 | 4.490 | 4.660 | 3,066,244 | -0.020 | | 0.43 | |
| AMPY | Amplify Energy Corp | 3.260 | 3.150 | 3.150 | 258,190 | -0.100 | | 3.08 | |
| AMR | Alpha Metallurgical Resources Inc | 117.4 | 110.8 | 112.4 | 148,806 | -4.3 | | 3.64 | |
| AMRC | Ameresco Inc | 16.90 | 16.11 | 16.13 | 113,904 | -0.68 | | 4.05 | |
| AMRZ | Amrize Ltd | 50.47 | 49.80 | 50.43 | 1,884,155 | 0.54 | | 1.08 | |
| AMT | American Tower Corp | 223.0 | 219.2 | 219.8 | 423,381 | -1.9 | | 0.86 | |
| AMTB | Mercantil Bank Holding Cl A | 19.74 | 19.41 | 19.41 | 49,398 | -0.23 | | 1.17 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.030 | 6,249 | 0.000 | | 0.00 | |
| AMTM | Amentum Holdings Inc | 24.63 | 24.02 | 24.35 | 449,372 | 0.14 | | 0.58 | |
| AMWL | American Well Corp Cl A | 8.540 | 8.360 | 8.370 | 9,719 | -0.140 | | 1.65 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.25 | 18.04 | 18.22 | 265,273 | 0.13 | | 0.72 | |
| AN | Autonation Inc | 213.0 | 210.9 | 212.5 | 78,757 | 0.0 | | 0.02 | |
| ANET | Arista Networks Inc | 102.2 | 100.8 | 101.8 | 1,797,161 | -0.7 | | 0.70 | |
| ANF | Abercrombie & Fitch Company | 92.62 | 89.98 | 90.47 | 940,188 | -1.13 | | 1.23 | |
| ANG-B | American National Group Inc | 25.17 | 25.17 | 25.17 | 711 | -0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.13 | 26.13 | 26.13 | 708 | -0.02 | | 0.08 | |
| ANRO | Alto Neuroscience Inc | 2.380 | 2.290 | 2.360 | 37,105 | 0.010 | | 0.43 | |
| ANVS | Annovis Bio Inc | 2.380 | 2.270 | 2.300 | 96,124 | -0.060 | | 2.54 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.030 | 8.950 | 8.960 | 121,861 | -0.060 | | 0.67 | |
| AOMD | Angel Oak Mortgage REIT | 24.74 | 24.74 | 24.74 | 555 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.16 | 25.06 | 25.06 | 1,912 | -0.11 | | 0.42 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.610 | 9.610 | 16,114 | -0.090 | | 0.93 | |
| AON | AON Plc | 356.2 | 352.0 | 353.2 | 205,163 | -1.6 | | 0.44 | |
| AORT | Artivion Inc | 30.85 | 30.39 | 30.62 | 43,666 | -0.10 | | 0.33 | |
| AOS | Smith A.O. Corp | 68.54 | 67.57 | 68.02 | 387,397 | 0.10 | | 0.15 | |
| AP | Ampco-Pittsburgh Corp | 2.970 | 2.910 | 2.960 | 26,451 | 0.060 | | 2.07 | |
| APAM | Artisan Partners Asset Mgmt | 47.09 | 46.24 | 46.40 | 168,908 | -0.09 | | 0.19 | |
| APD | Air Products and Chemicals | 291.3 | 288.3 | 290.6 | 207,316 | -1.2 | | 0.41 | |
| APG | Api Group Corp | 34.85 | 34.33 | 34.46 | 650,277 | 0.13 | | 0.38 | |
| APH | Amphenol Corp | 99.99 | 99.01 | 99.52 | 1,878,752 | 0.06 | | 0.06 | |
| APLE | Apple Hospitality REIT Inc | 12.14 | 11.90 | 11.90 | 1,119,151 | -0.22 | | 1.82 | |
| APO | Apollo Asset Management Inc | 144.4 | 141.9 | 142.1 | 485,481 | -2.4 | | 1.67 | |
| APO-A | Apollo Global Management Inc | 76.70 | 75.32 | 75.32 | 3,737 | -1.28 | | 1.67 | |
| APOS | Apollo Global Management 7.625% | 26.68 | 26.22 | 26.57 | 24,493 | 0.18 | | 0.68 | |
| APTV | Aptiv Plc | 72.54 | 71.02 | 71.91 | 493,873 | -0.65 | | 0.90 | |
| AQN | Algonquin Power & Util | 5.810 | 5.720 | 5.730 | 3,432,993 | -0.060 | | 1.04 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.08 | 25.60 | 25.74 | 17,063 | -0.39 | | 1.49 | |
| AR | Antero Resources Corp | 37.70 | 36.95 | 37.39 | 1,239,049 | 0.13 | | 0.35 | |
| ARCO | Arcos Dorados Holdings Inc | 7.880 | 7.700 | 7.720 | 709,854 | -0.140 | | 1.78 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.23 | 14.23 | 59,853 | -0.13 | | 0.91 | |
| ARDT | Ardent Health Inc | 13.53 | 13.30 | 13.36 | 88,019 | -0.03 | | 0.22 | |
| ARE | Alexandria Real Estate Equities | 77.07 | 75.30 | 75.41 | 715,573 | -1.51 | | 1.96 | |
| ARE-B | Ares Management Corp Pfd B | 54.63 | 54.13 | 54.13 | 4,539 | -0.88 | | 1.60 | |
| ARES | Ares Management LP | 178.6 | 174.3 | 175.1 | 260,403 | -2.9 | | 1.62 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.13 | 25.13 | 2,001 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.36 | 20.24 | 20.25 | 11,682 | 0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 9.900 | 9.810 | 9.820 | 186,429 | -0.040 | | 0.41 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.40 | 23.50 | 23.53 | 163,270 | -0.85 | | 3.49 | |
| ARL | American Realty Investors | 14.23 | 13.60 | 13.60 | 1,354 | -0.88 | | 6.08 | |
| ARLO | Arlo Technologies Inc | 17.34 | 16.81 | 17.17 | 354,630 | -0.43 | | 2.44 | |
| ARMK | Aramark Holdings Corp | 42.76 | 42.20 | 42.20 | 389,558 | -0.59 | | 1.38 | |
| AROC | Archrock Inc | 24.53 | 24.10 | 24.16 | 252,712 | -0.54 | | 2.19 | |
| ARR | Armour Residential R | 16.98 | 16.76 | 16.76 | 1,035,939 | -0.10 | | 0.59 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.33 | 21.20 | 21.26 | 5,548 | -0.01 | | 0.02 | |
| ARW | Arrow Electronics | 133.5 | 131.3 | 131.8 | 71,154 | -0.4 | | 0.28 | |
| AS | Amer Sports Inc | 38.71 | 38.06 | 38.42 | 945,648 | -0.45 | | 1.16 | |
| ASA | ASA Gold and Precious Metals | 32.15 | 31.57 | 32.08 | 15,946 | -0.04 | | 0.12 | |
| ASAN | Asana Inc Cl A | 14.10 | 13.82 | 14.00 | 752,711 | 0.03 | | 0.21 | |
| ASB | Associated Banc-Corp | 26.04 | 25.68 | 25.74 | 277,503 | -0.12 | | 0.46 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.09 | 20.89 | 21.04 | 666 | 0.30 | | 1.45 | |
| ASB-F | Associated Banc-Corp | 20.02 | 20.00 | 20.01 | 801 | 0.16 | | 0.81 | |
| ASBA | Associated Banc-Corp 6.625% | 24.02 | 23.92 | 23.95 | 8,348 | -0.18 | | 0.75 | |
| ASC | Ardmore Shipping Corp | 10.69 | 10.21 | 10.44 | 253,393 | 0.19 | | 1.85 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.490 | 5.500 | 59,466 | -0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.70 | 20.52 | 20.53 | 78,072 | -0.11 | | 0.53 | |
| ASGN | On Assignment | 51.14 | 48.02 | 50.13 | 400,492 | -2.71 | | 5.13 | |
| ASH | Ashland Inc | 53.71 | 52.65 | 52.78 | 114,923 | -0.90 | | 1.68 | |
| ASIC | Ategrity Specialty Insurance Company | 21.80 | 21.01 | 21.25 | 45,097 | 0.12 | | 0.57 | |
| ASIX | Advansix Inc | 25.16 | 24.69 | 24.71 | 52,164 | -0.58 | | 2.29 | |
| ASPN | Aspen Aerogels Inc | 6.490 | 6.170 | 6.260 | 666,392 | -0.200 | | 3.10 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 325.0 | 319.4 | 322.5 | 22,245 | 3.9 | | 1.23 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 10.20 | 10.20 | 2,726,939 | -0.17 | | 1.64 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.37 | 25.36 | 25.37 | 3,758 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.51 | 25.51 | 25.51 | 86,703 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 20.28 | 19.93 | 20.15 | 126,349 | 0.01 | | 0.05 | |
| ATGE | Adtalem Global Education Inc | 123.9 | 121.7 | 122.3 | 96,443 | -0.8 | | 0.62 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.95 | 24.87 | 24.94 | 24,081 | -0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.19 | 20.12 | 20.13 | 4,905 | -0.10 | | 0.49 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.20 | 17.09 | 17.14 | 32,464 | -0.05 | | 0.29 | |
| ATH-E | Athene Hldg Ltd | 26.28 | 26.18 | 26.23 | 8,701 | -0.06 | | 0.23 | |
| ATHM | Autohome Inc ADR | 26.84 | 26.06 | 26.41 | 131,869 | 0.13 | | 0.49 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.17 | 25.20 | 2,093 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 88.42 | 86.32 | 87.95 | 312,882 | 1.10 | | 1.27 | |
| ATKR | Atkore Inc | 75.38 | 73.92 | 73.96 | 68,011 | -1.18 | | 1.57 | |
| ATMU | Atmus Filtration Technologies Inc | 38.19 | 37.53 | 37.57 | 107,814 | -0.21 | | 0.56 | |
| ATO | Atmos Energy Corp | 153.4 | 152.3 | 152.9 | 139,194 | 0.7 | | 0.43 | |
| ATR | Aptargroup | 162.4 | 160.8 | 161.4 | 51,955 | 0.4 | | 0.24 | |
| ATS | Ats Corp Cda | 31.00 | 29.24 | 30.17 | 292,063 | -2.32 | | 7.14 | |
| ATUS | Altice USA Inc Cl A | 2.240 | 2.180 | 2.220 | 935,338 | 0.000 | | 0.00 | |
| AU | Anglogold Ashanti Ltd ADR | 47.42 | 46.10 | 47.32 | 761,842 | 0.61 | | 1.31 | |
| AUB | Atlantic Union Bancshares Corp | 33.77 | 33.06 | 33.14 | 222,634 | -0.40 | | 1.19 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.45 | 23.93 | 24.45 | 4,154 | 0.52 | | 2.17 | |
| AUNA | Auna Sa Cl A | 6.320 | 6.180 | 6.260 | 5,749 | -0.070 | | 1.11 | |
| AVA | Avista Corp | 38.52 | 38.07 | 38.16 | 97,652 | -0.20 | | 0.52 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.860 | 19,517 | -0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 204.4 | 202.1 | 203.0 | 227,294 | 0.5 | | 0.22 | |
| AVD | American Vanguard Corp | 4.140 | 3.940 | 3.950 | 51,390 | -0.200 | | 4.82 | |
| AVK | Advent Claymore Convertible Securities | 12.18 | 12.07 | 12.08 | 122,582 | -0.15 | | 1.23 | |
| AVNS | Avanos Medical Inc | 12.35 | 12.00 | 12.00 | 54,958 | -0.35 | | 2.83 | |
| AVNT | Avient Corp | 34.27 | 33.43 | 33.50 | 122,696 | -0.93 | | 2.70 | |
| AVTR | Avantor Inc | 13.76 | 13.44 | 13.49 | 3,974,500 | -0.39 | | 2.81 | |
| AVY | Avery Dennison Corp | 183.8 | 182.0 | 182.2 | 79,399 | -1.1 | | 0.57 | |
| AWF | Alliancebernstein Global High Income | 11.11 | 11.06 | 11.06 | 69,770 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 168.1 | 166.9 | 167.3 | 29,481 | -0.4 | | 0.24 | |
| AWK | American Water Works | 140.5 | 138.9 | 139.6 | 234,067 | -0.5 | | 0.32 | |
| AWP | Abrdn Global Premier Properties Fund | 3.940 | 3.890 | 3.890 | 115,559 | -0.030 | | 0.77 | |
| AWR | American States Water Company | 77.36 | 76.40 | 76.81 | 27,295 | -0.35 | | 0.45 | |
| AX | Axos Financial Inc | 84.65 | 83.21 | 83.49 | 60,282 | -0.37 | | 0.44 | |
| AXL | American Axle & Manufacturing | 4.450 | 4.290 | 4.340 | 1,939,907 | -0.040 | | 0.91 | |
| AXP | American Express Company | 328.1 | 323.7 | 323.8 | 437,135 | -4.3 | | 1.32 | |
| AXR | Amrep Corp | 22.30 | 21.72 | 22.11 | 5,078 | 0.39 | | 1.80 | |
| AXS | Axis Capital Holdings | 99.99 | 98.28 | 98.54 | 141,694 | -0.57 | | 0.58 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.29 | 20.00 | 20.13 | 15,314 | -0.14 | | 0.69 | |
| AXTA | Axalta Coating Systems Ltd | 30.85 | 30.52 | 30.58 | 419,205 | -0.29 | | 0.94 | |
| AYI | Acuity Inc | 306.6 | 303.9 | 304.5 | 53,220 | -0.8 | | 0.28 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,790 | 3,746 | 3,789 | 29,932 | 20 | | 0.53 | |
| AZZ | Azz Inc | 100.25 | 98.74 | 99.18 | 46,817 | -0.44 | | 0.44 | |