| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.1 | 119.3 | 121.7 | 605,455 | 2.4 |  | 2.03 |   |
| AA | Alcoa Corp | 30.85 | 30.18 | 30.76 | 1,354,466 | 0.95 | | 3.19 | |
| 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] | 1.320 | 1.270 | 1.300 | 40,409 | -0.050 |  | 3.71 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.31 | 59,696 | -0.02 | | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.43 | 1,105 | -0.01 | | 0.08 | |
| 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 | 0.0900 | 0.0900 | 320 | 0.0000 |  | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.26 | 37.20 | 37.58 | 84,078 | -0.40 | | 1.05 | |
| AAP | Advance Auto Parts Inc | 55.08 | 53.06 | 54.94 | 1,186,433 | 0.72 | | 1.33 | |
| AAT | American Assets Trust | 20.31 | 19.86 | 20.19 | 197,572 | 0.25 | | 1.25 | |
| AAUC | Allied Gold Corp | 14.05 | 13.00 | 13.00 | 22,149 | -1.05 | | 7.47 | |
| AB | Alliancebernstein Holding LP | 41.99 | 41.61 | 41.79 | 59,596 | 0.30 | | 0.72 | |
| ABBV | Abbvie Inc | 193.0 | 186.7 | 192.3 | 1,356,921 | 4.7 | | 2.49 | |
| ABCB | Ameris Bancorp | 68.06 | 67.11 | 67.96 | 81,917 | 0.93 | | 1.39 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.410 | 9,863,549 | 0.020 | | 0.84 | |
| ABG | Asbury Automotive Group Inc | 259.7 | 254.3 | 258.6 | 31,082 | 4.3 | | 1.69 | |
| ABM | ABM Industries Inc | 48.68 | 47.96 | 48.49 | 79,364 | 0.27 | | 0.56 | |
| ABR | Arbor Realty Trust | 11.08 | 10.71 | 11.00 | 842,917 | 0.30 | | 2.80 | |
| ABR-D | Arbor Realty Trust Inc | 18.10 | 17.97 | 18.10 | 2,612 | 0.04 | | 0.22 | |
| ABR-E | Arbor Realty Trust Inc | 17.82 | 17.78 | 17.82 | 5,044 | 0.02 | | 0.11 | |
| ABR-F | Arbor Realty Trust Inc | 21.10 | 20.99 | 21.10 | 1,490 | 0.10 | | 0.48 | |
| ABT | Abbott Laboratories | 134.7 | 133.0 | 134.1 | 1,158,857 | 0.4 | | 0.31 | |
| AC | Associated Capital Group Inc | 37.74 | 37.14 | 37.49 | 1,101 | -0.07 | | 0.19 | |
| ACA | Arcosa Inc | 90.22 | 88.61 | 90.22 | 39,991 | 0.83 | | 0.93 | |
| ACCO | Acco Brands Corp | 4.000 | 3.890 | 3.980 | 165,468 | 0.120 | | 3.11 | |
| ACEL | Accel Entertainment Inc | 12.19 | 12.05 | 12.19 | 25,766 | 0.10 | | 0.83 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.930 | 2.720 | 2.780 | 76,408 | -0.010 | | 0.36 | |
| ACHR | Archer Aviation Inc | 10.41 | 10.04 | 10.14 | 16,709,383 | 0.12 | | 1.20 | |
| ACI | Albertsons Companies Inc Cl A | 22.78 | 22.11 | 22.28 | 1,968,341 | -0.46 | | 2.02 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,813 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 116.0 | 114.1 | 115.5 | 172,954 | 0.1 | | 0.04 | |
| ACN | Accenture Plc | 307.8 | 300.5 | 305.9 | 1,067,900 | 5.4 | | 1.79 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.920 | 5.920 | 234,813 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.67 | 20.37 | 20.50 | 2,011 | -0.05 | | 0.24 | |
| ACR | Acres Commercial Realty Corp | 18.16 | 17.97 | 18.15 | 2,136 | 0.28 | | 1.57 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.77 | 24.66 | 24.72 | 2,121 | -0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.15 | 22.12 | 22.15 | 9,364 | -0.02 | | 0.11 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.690 | 4.780 | 236,958 | 0.080 | | 1.70 | |
| ACV | Virtus Diversified Income & Convertible | 22.90 | 22.70 | 22.71 | 5,273 | -0.01 | | 0.04 | |
| ACVA | Acv Auctions Inc Cl A | 16.33 | 15.91 | 16.13 | 442,737 | 0.03 | | 0.19 | |
| ADC | Agree Realty Corp | 71.89 | 71.31 | 71.60 | 205,347 | -0.36 | | 0.50 | |
| ADC-A | Agree Realty Corp | 17.22 | 17.08 | 17.16 | 4,196 | 0.07 | | 0.41 | |
| ADCT | Adc Therapeutics Sa | 2.910 | 2.720 | 2.840 | 437,366 | 0.140 | | 5.19 | |
| ADM | Archer Daniels Midland | 55.31 | 54.41 | 54.80 | 778,233 | 0.28 | | 0.51 | |
| ADNT | Adient Plc | 22.63 | 22.12 | 22.36 | 335,225 | 0.36 | | 1.64 | |
| ADT | ADT Inc | 8.460 | 8.390 | 8.420 | 3,378,681 | -0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.73 | 21.62 | 21.64 | 109,656 | 0.02 | | 0.09 | |
| AEE | Ameren Corp | 95.35 | 94.20 | 94.99 | 323,807 | -0.94 | | 0.98 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.97 | 19.78 | 19.90 | 6,607 | 0.06 | | 0.30 | |
| AEG | Aegon N.V. ADR | 7.110 | 7.020 | 7.060 | 4,719,474 | -0.040 | | 0.56 | |
| AEM | Agnico-Eagle Mines Ltd | 121.7 | 115.5 | 115.8 | 1,437,887 | -6.4 | | 5.20 | |
| AEO | American Eagle Outfitters | 10.17 | 9.66 | 10.08 | 2,300,019 | 0.17 | | 1.72 | |
| AER | Aercap Holdings N.V. | 117.1 | 114.5 | 115.2 | 231,896 | -1.2 | | 1.01 | |
| AES | The Aes Corp | 11.28 | 10.98 | 11.18 | 5,541,718 | -0.34 | | 2.95 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.49 | 13.64 | 14.30 | 365,175 | 0.76 | | 5.61 | |
| AFB | Alliance National Municipal | 10.26 | 10.23 | 10.26 | 15,572 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 127.4 | 125.3 | 126.6 | 132,197 | 0.2 | | 0.18 | |
| AFGB | American Financial Group Inc 5.875% | 21.45 | 21.30 | 21.39 | 5,919 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.04 | 19.04 | 2,973 | -0.05 | | 0.26 | |
| AFGD | American Financial Group Inc 5.625% | 20.81 | 20.65 | 20.80 | 4,965 | 0.01 | | 0.05 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 17.05 | 17.05 | 2,262 | -0.01 | | 0.06 | |
| AFL | Aflac Inc | 103.6 | 102.3 | 103.6 | 516,928 | 0.7 | | 0.67 | |
| AG | First Majestic Silver | 8.700 | 7.990 | 8.010 | 14,462,639 | -0.680 | | 7.83 | |
| AGCO | Agco Corp | 110.7 | 108.4 | 110.1 | 143,567 | 1.6 | | 1.43 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.17 | 11.12 | 11.13 | 41,382 | -0.02 | | 0.18 | |
| AGI | Alamos Gold Inc | 27.64 | 25.98 | 26.02 | 1,998,007 | -1.70 | | 6.13 | |
| AGL | Agilon Health Inc | 2.380 | 2.300 | 2.350 | 634,146 | 0.020 | | 0.86 | |
| AGM | Federal Agricultural Mortgage Corp | 201.5 | 198.6 | 200.9 | 141,326 | 2.4 | | 1.19 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.58 | 21.27 | 21.39 | 9,672 | -0.13 | | 0.61 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.40 | 21.38 | 21.38 | 383 | 0.02 | | 0.07 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.50 | 19.46 | 19.47 | 2,392 | 0.05 | | 0.27 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.19 | 18.09 | 18.19 | 862 | 0.04 | | 0.22 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.8 | 144.8 | 144.8 | 162 | -1.7 | | 1.14 | |
| AGO | Assured Guaranty Ltd | 85.63 | 84.33 | 85.46 | 136,697 | 0.62 | | 0.73 | |
| AGRO | Adecoagro S.A. | 9.390 | 9.270 | 9.330 | 218,799 | 0.030 | | 0.32 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 209.8 | 199.2 | 203.1 | 125,306 | -6.4 | | 3.07 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.900 | 6.990 | 230,310 | 0.080 | | 1.16 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.66 | 21.50 | 21.51 | 2,123 | 0.01 | | 0.05 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.01 | 30.02 | 30.67 | 38,519 | 0.31 | | 1.02 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.86 | 19.80 | 19.81 | 5,645 | -0.04 | | 0.18 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.05 | 19.95 | 20.01 | 1,829 | -0.08 | | 0.40 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.19 | 24.11 | 24.13 | 4,321 | -0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 36.77 | 35.55 | 36.00 | 379,369 | -0.82 | | 2.23 | |
| AHT | Ashford Hospitality Trust Inc | 7.000 | 6.430 | 6.970 | 16,626 | 0.540 | | 8.40 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.08 | 18.08 | 18.08 | 155 | -0.31 | | 1.69 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.28 | 13.05 | 13.05 | 492 | -0.20 | | 1.49 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.97 | 15.48 | 16.25 | 1,040 | 0.71 | | 4.57 | |
| 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] | 13.50 | 13.00 | 13.48 | 5,680 | 0.13 | | 0.97 | |
| AI | C3.Ai Inc Cl A | 26.88 | 25.91 | 26.22 | 3,166,516 | 0.57 | | 2.22 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.52 | 82.79 | 83.22 | 854,061 | 0.19 | | 0.23 | |
| AII | American Integrity Insurance Group Inc | 17.90 | 17.40 | 17.63 | 30,491 | 0.10 | | 0.57 | |
| AIN | Albany International Corp | 71.45 | 70.29 | 71.10 | 54,035 | 0.31 | | 0.44 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.69 | 24.38 | 24.41 | 22,602 | -0.14 | | 0.57 | |
| AIR | AAR Corp | 71.46 | 70.05 | 71.46 | 87,720 | 0.86 | | 1.22 | |
| AIT | Applied Industrial Technologies | 249.0 | 244.4 | 248.8 | 92,021 | 4.6 | | 1.88 | |
| AIV | Apartment Investment and Management | 8.750 | 8.600 | 8.730 | 131,938 | 0.090 | | 1.04 | |
| AIZ | Assurant Inc | 192.7 | 190.5 | 191.6 | 88,550 | 0.0 | | 0.02 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.50 | 20.47 | 20.47 | 4,138 | -0.04 | | 0.20 | |
| AJG | Arthur J. Gallagher & Company | 316.2 | 312.9 | 314.9 | 313,816 | -1.2 | | 0.38 | |
| AKA | A.K.A. Brands Holding Corp | 11.27 | 10.97 | 10.97 | 422 | 0.26 | | 2.43 | |
| AKAF | | 26.30 | 26.30 | 26.30 | 785 | 0.11 | | 0.42 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 770 | 0.06 | | 0.28 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.35 | 24.76 | 24.94 | 4,902 | 0.09 | | 0.36 | |
| AKR | Acadia Realty Trust | 18.38 | 18.09 | 18.27 | 204,458 | 0.11 | | 0.61 | |
| AL | Air Lease Corp Cl A | 59.78 | 58.64 | 58.85 | 149,718 | -0.17 | | 0.29 | |
| ALB | Albemarle Corp | 72.17 | 66.03 | 70.93 | 2,822,658 | 5.43 | | 8.29 | |
| ALB-A | Albemarle Corp Pfd A | 36.26 | 33.77 | 35.85 | 7,205 | 2.28 | | 6.79 | |
| ALC | Alcon Inc | 86.95 | 86.34 | 86.73 | 1,005,265 | -0.07 | | 0.08 | |
| ALE | Allete Inc | 65.02 | 64.80 | 64.84 | 147,789 | -0.13 | | 0.20 | |
| ALEX | Alexander and Baldwin Inc | 17.93 | 17.66 | 17.88 | 76,082 | 0.08 | | 0.45 | |
| ALG | Alamo Group | 227.3 | 224.1 | 227.0 | 16,940 | 1.8 | | 0.82 | |
| ALIT | Alight Inc Cl A | 6.090 | 5.940 | 6.040 | 2,694,269 | 0.110 | | 1.85 | |
| ALK | Alaska Air Group | 52.15 | 50.42 | 51.02 | 1,238,660 | 0.45 | | 0.89 | |
| ALL | Allstate Corp | 195.6 | 192.8 | 194.5 | 610,856 | -0.1 | | 0.04 | |
| ALL-B | Allstate Corp [All/Pb] | 25.62 | 25.59 | 25.60 | 3,574 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.18 | 20.98 | 21.18 | 24,274 | 0.19 | | 0.91 | |
| ALL-I | Allstate Corp [All/Pi] | 19.49 | 19.36 | 19.47 | 6,769 | 0.06 | | 0.31 | |
| ALL-J | Allstate Corp Pfd | 26.83 | 26.65 | 26.83 | 22,687 | 0.05 | | 0.19 | |
| ALLE | Allegion Plc | 150.1 | 148.1 | 149.6 | 278,304 | 1.5 | | 1.00 | |
| ALLY | Ally Financial | 41.09 | 40.44 | 40.84 | 714,646 | 0.43 | | 1.06 | |
| ALSN | Allison Transmission Holdings | 95.72 | 94.26 | 95.68 | 170,160 | 0.62 | | 0.65 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.56 | 25.56 | 522 | -0.04 | | 0.16 | |
| ALTG | Alta Equipment Group Inc | 8.940 | 7.930 | 8.520 | 859,549 | 1.110 | | 14.98 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0324 | 0.0344 | 39,039 | -0.0018 | | 4.97 | |
| ALUR | Allurion Technologies Inc | 2.680 | 2.480 | 2.580 | 20,221 | 0.050 | | 1.98 | |
| ALV | Autoliv Inc | 116.8 | 115.0 | 115.7 | 366,674 | -0.7 | | 0.57 | |
| ALX | Alexander's Inc | 234.3 | 231.0 | 234.3 | 22,933 | 1.5 | | 0.64 | |
| AM | Antero Midstream Corp | 17.81 | 17.51 | 17.68 | 788,188 | -0.26 | | 1.45 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0363 | 0.0363 | 0.0363 | 3,000 | 0.0013 | | 3.71 | |
| AMBC | Ambac Financial Group | 7.750 | 7.520 | 7.750 | 550,731 | 0.190 | | 2.51 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.640 | 4.550 | 4.620 | 1,076,779 | 0.060 | | 1.32 | |
| AMC | AMC Entertainment Holdings | 2.940 | 2.820 | 2.930 | 4,160,416 | 0.080 | | 2.81 | |
| AMCR | Amcor Plc | 9.870 | 9.710 | 9.800 | 14,024,703 | 0.120 | | 1.24 | |
| AME | Ametek Inc | 183.2 | 180.9 | 181.7 | 465,536 | -0.7 | | 0.39 | |
| AMG | Affiliated Managers Group | 203.9 | 201.2 | 203.6 | 165,789 | 2.8 | | 1.41 | |
| AMH | American Homes 4 Rent | 35.77 | 35.21 | 35.68 | 584,459 | 0.28 | | 0.79 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.08 | 22.90 | 22.90 | 2,711 | -0.21 | | 0.90 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.77 | 23.63 | 23.63 | 521 | -0.13 | | 0.53 | |
| AMN | Amn Healthcare Services Inc | 22.76 | 21.36 | 22.58 | 203,042 | 1.35 | | 6.36 | |
| AMP | Ameriprise Financial Services | 539.9 | 535.1 | 539.2 | 113,703 | 2.8 | | 0.52 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.1500 | 0.8000 | 0.9600 | 206,888 | 0.2575 | | 36.65 | |
| AMPX | Amprius Technologies Inc | 5.600 | 4.960 | 5.180 | 9,758,822 | 0.240 | | 4.86 | |
| AMPY | Amplify Energy Corp | 3.430 | 3.160 | 3.370 | 423,834 | 0.190 | | 5.97 | |
| AMR | Alpha Metallurgical Resources Inc | 116.0 | 109.8 | 115.7 | 97,307 | 3.4 | | 3.02 | |
| AMRC | Ameresco Inc | 16.40 | 15.81 | 16.20 | 96,628 | 0.13 | | 0.81 | |
| AMRZ | Amrize Ltd | 50.33 | 49.87 | 50.16 | 1,089,921 | -0.38 | | 0.75 | |
| AMT | American Tower Corp | 221.2 | 217.6 | 220.0 | 389,544 | -0.1 | | 0.02 | |
| AMTB | Mercantil Bank Holding Cl A | 19.76 | 19.27 | 19.70 | 41,425 | 0.44 | | 2.28 | |
| AMTD | Amtd Idea Group | 1.030 | 0.990 | 1.010 | 4,594 | 0.010 | | 1.02 | |
| AMTM | Amentum Holdings Inc | 24.67 | 24.11 | 24.53 | 869,023 | 0.33 | | 1.36 | |
| AMWL | American Well Corp Cl A | 8.600 | 8.050 | 8.600 | 10,185 | 0.440 | | 5.39 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.99 | 17.78 | 17.81 | 563,075 | -0.24 | | 1.33 | |
| AN | Autonation Inc | 213.6 | 210.6 | 212.4 | 107,323 | 1.1 | | 0.51 | |
| ANET | Arista Networks Inc | 103.0 | 101.0 | 102.2 | 2,196,622 | 0.7 | | 0.70 | |
| ANF | Abercrombie & Fitch Company | 88.99 | 84.78 | 86.36 | 1,107,402 | -2.42 | | 2.73 | |
| ANG-B | American National Group Inc | 25.19 | 25.17 | 25.17 | 1,029 | -0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.10 | 25.97 | 26.06 | 23,541 | -0.06 | | 0.23 | |
| ANRO | Alto Neuroscience Inc | 2.440 | 2.310 | 2.430 | 77,521 | 0.150 | | 6.58 | |
| ANVS | Annovis Bio Inc | 2.790 | 2.350 | 2.620 | 445,817 | 0.260 | | 11.02 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.950 | 8.900 | 8.920 | 157,148 | -0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.56 | 24.63 | 11,371 | -0.07 | | 0.28 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.15 | 25.20 | 2,143 | 0.09 | | 0.36 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.720 | 9.540 | 9.720 | 9,018 | 0.150 | | 1.57 | |
| AON | AON Plc | 357.0 | 350.3 | 355.6 | 1,461,125 | 2.4 | | 0.68 | |
| AORT | Artivion Inc | 30.61 | 30.29 | 30.48 | 52,152 | 0.19 | | 0.63 | |
| AOS | Smith A.O. Corp | 68.79 | 67.78 | 68.67 | 364,990 | 0.61 | | 0.90 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.890 | 2.920 | 13,676 | 0.020 | | 0.69 | |
| APAM | Artisan Partners Asset Mgmt | 46.84 | 46.26 | 46.62 | 96,335 | 0.20 | | 0.43 | |
| APD | Air Products and Chemicals | 292.1 | 288.2 | 290.3 | 172,989 | 1.3 | | 0.46 | |
| APG | Api Group Corp | 34.42 | 33.75 | 34.03 | 585,971 | -0.26 | | 0.76 | |
| APH | Amphenol Corp | 99.14 | 96.64 | 97.19 | 4,109,666 | -1.36 | | 1.38 | |
| APLE | Apple Hospitality REIT Inc | 12.13 | 11.89 | 12.09 | 1,251,629 | 0.23 | | 1.94 | |
| APO | Apollo Asset Management Inc | 144.8 | 140.6 | 144.4 | 678,033 | 2.9 | | 2.04 | |
| APO-A | Apollo Global Management Inc | 76.06 | 75.01 | 76.06 | 30,216 | 1.30 | | 1.74 | |
| APOS | Apollo Global Management 7.625% | 26.55 | 26.48 | 26.52 | 9,170 | -0.01 | | 0.04 | |
| APTV | Aptiv Plc | 72.71 | 71.55 | 72.10 | 856,341 | 0.07 | | 0.10 | |
| AQN | Algonquin Power & Util | 5.750 | 5.640 | 5.740 | 2,944,436 | 0.020 | | 0.35 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.95 | 25.36 | 25.65 | 4,977 | 0.20 | | 0.79 | |
| AR | Antero Resources Corp | 37.25 | 36.60 | 36.85 | 1,622,559 | -0.17 | | 0.46 | |
| ARCO | Arcos Dorados Holdings Inc | 7.710 | 7.610 | 7.700 | 1,352,906 | 0.020 | | 0.26 | |
| ARDC | Ares Dynamic Credit Allocation | 14.29 | 14.23 | 14.27 | 31,394 | 0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 13.60 | 13.25 | 13.59 | 112,492 | 0.29 | | 2.18 | |
| ARE | Alexandria Real Estate Equities | 77.37 | 74.81 | 76.92 | 535,819 | 1.88 | | 2.51 | |
| ARE-B | Ares Management Corp Pfd B | 54.49 | 54.01 | 54.49 | 1,077 | 0.47 | | 0.87 | |
| ARES | Ares Management LP | 176.9 | 174.2 | 176.2 | 296,668 | 1.4 | | 0.79 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.13 | 25.15 | 4,578 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 20.40 | 20.26 | 20.35 | 11,593 | 0.14 | | 0.69 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.790 | 9.920 | 183,890 | 0.110 | | 1.12 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.43 | 23.50 | 24.34 | 117,250 | 1.03 | | 4.42 | |
| ARL | American Realty Investors | 14.44 | 13.60 | 14.13 | 3,660 | 0.91 | | 6.88 | |
| ARLO | Arlo Technologies Inc | 16.97 | 16.58 | 16.66 | 330,988 | -0.04 | | 0.24 | |
| ARMK | Aramark Holdings Corp | 42.75 | 42.35 | 42.66 | 340,409 | 0.22 | | 0.52 | |
| AROC | Archrock Inc | 24.46 | 23.67 | 24.45 | 474,475 | 0.49 | | 2.05 | |
| ARR | Armour Residential R | 16.77 | 16.63 | 16.74 | 830,594 | 0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.31 | 21.13 | 21.31 | 11,415 | 0.07 | | 0.33 | |
| ARW | Arrow Electronics | 133.2 | 130.8 | 132.5 | 147,242 | 2.3 | | 1.76 | |
| AS | Amer Sports Inc | 38.68 | 37.44 | 38.14 | 686,022 | -0.17 | | 0.44 | |
| ASA | ASA Gold and Precious Metals | 32.65 | 31.06 | 31.44 | 18,194 | -1.03 | | 3.17 | |
| ASAN | Asana Inc Cl A | 14.62 | 14.31 | 14.62 | 1,451,867 | 0.35 | | 2.45 | |
| ASB | Associated Banc-Corp | 25.87 | 25.56 | 25.77 | 222,748 | 0.23 | | 0.90 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.94 | 20.55 | 20.77 | 8,614 | -0.27 | | 1.28 | |
| ASB-F | Associated Banc-Corp | 19.86 | 19.86 | 19.86 | 645 | -0.14 | | 0.70 | |
| ASBA | Associated Banc-Corp 6.625% | 24.25 | 23.92 | 24.16 | 16,483 | 0.13 | | 0.54 | |
| ASC | Ardmore Shipping Corp | 10.49 | 10.30 | 10.38 | 167,882 | -0.02 | | 0.19 | |
| ASG | Liberty All-Star Growth Fund | 5.510 | 5.440 | 5.490 | 72,505 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.63 | 20.45 | 20.51 | 73,127 | -0.03 | | 0.15 | |
| ASGN | On Assignment | 51.90 | 49.51 | 51.08 | 284,787 | 1.52 | | 3.07 | |
| ASH | Ashland Inc | 54.77 | 52.74 | 54.13 | 188,010 | 1.70 | | 3.24 | |
| ASIC | Ategrity Specialty Insurance Company | 22.65 | 21.50 | 21.66 | 35,359 | -0.03 | | 0.14 | |
| ASIX | Advansix Inc | 25.53 | 24.61 | 25.31 | 48,191 | 0.87 | | 3.56 | |
| ASPN | Aspen Aerogels Inc | 6.900 | 6.360 | 6.720 | 1,398,896 | 0.380 | | 5.99 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.8 | 306.1 | 306.6 | 40,881 | -9.5 | | 3.01 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.31 | 10.10 | 10.26 | 2,574,694 | 0.13 | | 1.28 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.38 | 25.37 | 25.38 | 9,702 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.52 | 25.48 | 25.50 | 854 | -0.01 | | 0.04 | |
| ATEN | A10 Networks Inc | 19.94 | 19.39 | 19.52 | 174,900 | -0.39 | | 1.96 | |
| ATGE | Adtalem Global Education Inc | 122.1 | 118.5 | 120.3 | 105,622 | -1.4 | | 1.13 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.91 | 24.77 | 24.82 | 60,972 | -0.05 | | 0.20 | |
| ATH-B | Antah Hlds Ltd | 20.31 | 20.14 | 20.28 | 11,541 | 0.11 | | 0.55 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.25 | 17.03 | 17.25 | 24,004 | 0.10 | | 0.58 | |
| ATH-E | Athene Hldg Ltd | 26.15 | 26.02 | 26.13 | 6,957 | 0.03 | | 0.10 | |
| ATHM | Autohome Inc ADR | 27.59 | 26.72 | 27.29 | 66,230 | 0.68 | | 2.56 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.10 | 25.15 | 11,919 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 88.44 | 85.64 | 87.62 | 376,453 | 0.05 | | 0.06 | |
| ATKR | Atkore Inc | 75.44 | 73.70 | 75.16 | 80,649 | 1.52 | | 2.06 | |
| ATMU | Atmus Filtration Technologies Inc | 38.19 | 37.35 | 38.18 | 136,095 | 0.54 | | 1.43 | |
| ATO | Atmos Energy Corp | 152.5 | 150.5 | 151.8 | 131,303 | -1.0 | | 0.65 | |
| ATR | Aptargroup | 162.6 | 160.3 | 160.6 | 74,927 | -0.4 | | 0.25 | |
| ATS | Ats Corp Cda | 29.77 | 29.14 | 29.34 | 105,977 | -0.30 | | 1.01 | |
| ATUS | Altice USA Inc Cl A | 2.340 | 2.210 | 2.330 | 1,080,199 | 0.110 | | 4.95 | |
| AU | Anglogold Ashanti Ltd ADR | 48.00 | 44.68 | 44.90 | 1,247,263 | -3.03 | | 6.32 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.00 | 33.51 | 215,403 | 0.50 | | 1.51 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.09 | 24.24 | 3,554 | 0.12 | | 0.50 | |
| AUNA | Auna Sa Cl A | 6.330 | 6.250 | 6.290 | 23,258 | 0.020 | | 0.32 | |
| AVA | Avista Corp | 38.09 | 37.52 | 37.88 | 167,390 | -0.27 | | 0.71 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.860 | 2.870 | 6,191 | -0.020 | | 0.69 | |
| AVB | Avalonbay Communities | 203.0 | 201.0 | 202.6 | 101,461 | 0.2 | | 0.09 | |
| AVD | American Vanguard Corp | 4.140 | 3.990 | 4.080 | 41,969 | 0.090 | | 2.26 | |
| AVK | Advent Claymore Convertible Securities | 12.20 | 12.11 | 12.16 | 34,664 | 0.03 | | 0.25 | |
| AVNS | Avanos Medical Inc | 12.31 | 11.82 | 12.21 | 92,036 | 0.38 | | 3.21 | |
| AVNT | Avient Corp | 34.62 | 33.39 | 34.30 | 211,394 | 1.15 | | 3.47 | |
| AVTR | Avantor Inc | 14.13 | 13.56 | 13.87 | 2,963,231 | 0.36 | | 2.66 | |
| AVY | Avery Dennison Corp | 183.4 | 180.3 | 182.4 | 93,163 | 2.1 | | 1.15 | |
| AWF | Alliancebernstein Global High Income | 11.05 | 11.00 | 11.03 | 60,110 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 167.3 | 166.0 | 167.1 | 116,772 | -0.1 | | 0.08 | |
| AWK | American Water Works | 140.0 | 137.0 | 139.3 | 260,935 | -0.6 | | 0.44 | |
| AWP | Abrdn Global Premier Properties Fund | 3.910 | 3.850 | 3.860 | 140,424 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 76.26 | 75.53 | 76.00 | 38,569 | -0.47 | | 0.61 | |
| AX | Axos Financial Inc | 84.52 | 83.42 | 84.12 | 105,388 | 1.12 | | 1.35 | |
| AXL | American Axle & Manufacturing | 4.400 | 4.280 | 4.380 | 1,225,460 | 0.040 | | 0.92 | |
| AXP | American Express Company | 324.5 | 319.4 | 320.2 | 453,423 | -2.5 | | 0.77 | |
| AXR | Amrep Corp | 23.70 | 22.75 | 23.47 | 13,023 | 0.81 | | 3.57 | |
| AXS | Axis Capital Holdings | 98.77 | 97.36 | 98.38 | 229,007 | -0.23 | | 0.23 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.20 | 20.11 | 20.18 | 10,171 | 0.02 | | 0.10 | |
| AXTA | Axalta Coating Systems Ltd | 31.11 | 30.28 | 30.84 | 459,354 | 0.64 | | 2.12 | |
| AYI | Acuity Inc | 309.9 | 304.5 | 306.5 | 37,670 | -0.4 | | 0.11 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,784 | 3,728 | 3,744 | 31,844 | -47 | | 1.24 | |
| AZZ | Azz Inc | 99.93 | 98.54 | 99.57 | 47,009 | 0.74 | | 0.75 | |