| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.2 | 116.8 | 120.5 | 1,933,431 | 2.4 |  | 2.07 |   |
| AA | Alcoa Corp | 30.72 | 29.59 | 30.20 | 6,833,298 | 0.69 | | 2.34 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.42 | 11.40 | 11.42 | 203 | 0.00 | | 0.04 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.220 | 1.080 | 1.100 | 42,677 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.31 | 11.31 | 217,942 | -0.02 |  | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.42 | 201,117 | 0.01 | | 0.05 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0999 | 0.1000 | 641 | 0.0016 | | 1.63 | |
| AAMI | Acadian Asset Management Inc | 35.99 | 35.01 | 35.70 | 249,943 | 0.46 | | 1.31 | |
| AAP | Advance Auto Parts Inc | 50.75 | 46.10 | 49.47 | 3,680,516 | 2.98 | | 6.41 | |
| AAT | American Assets Trust | 20.29 | 19.67 | 19.83 | 740,293 | 0.08 | | 0.41 | |
| AAUC | Allied Gold Corp | 13.82 | 13.58 | 13.66 | 16,818 | 0.14 | | 1.04 | |
| AB | Alliancebernstein Holding LP | 40.90 | 40.39 | 40.45 | 122,519 | -0.38 | | 0.93 | |
| ABBV | Abbvie Inc | 191.8 | 184.4 | 190.0 | 5,923,964 | 4.4 | | 2.35 | |
| ABCB | Ameris Bancorp | 67.22 | 64.30 | 66.31 | 357,791 | 1.61 | | 2.49 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.370 | 2.420 | 26,777,862 | 0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 251.1 | 236.8 | 248.9 | 223,471 | 10.4 | | 4.35 | |
| ABM | ABM Industries Inc | 48.23 | 47.01 | 47.52 | 557,809 | 0.31 | | 0.66 | |
| ABR | Arbor Realty Trust | 11.18 | 10.50 | 10.89 | 4,099,870 | 0.19 | | 1.78 | |
| ABR-D | Arbor Realty Trust Inc | 17.74 | 17.09 | 17.53 | 20,228 | 0.44 | | 2.60 | |
| ABR-E | Arbor Realty Trust Inc | 17.34 | 17.12 | 17.34 | 7,156 | 0.22 | | 1.29 | |
| ABR-F | Arbor Realty Trust Inc | 20.79 | 20.45 | 20.72 | 10,003 | 0.41 | | 2.02 | |
| ABT | Abbott Laboratories | 137.1 | 134.8 | 136.3 | 5,259,313 | 0.3 | | 0.18 | |
| AC | Associated Capital Group Inc | 37.45 | 37.26 | 37.45 | 1,086 | -0.05 | | 0.13 | |
| ACA | Arcosa Inc | 89.43 | 85.55 | 87.85 | 176,864 | 1.14 | | 1.31 | |
| ACCO | Acco Brands Corp | 3.890 | 3.560 | 3.840 | 1,010,535 | 0.260 | | 7.26 | |
| ACEL | Accel Entertainment Inc | 12.13 | 11.73 | 12.02 | 245,633 | 0.25 | | 2.12 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.030 | 2.730 | 2.830 | 308,915 | -0.400 | | 12.38 | |
| ACHR | Archer Aviation Inc | 10.620 | 9.840 | 9.880 | 54,596,094 | -0.970 | | 8.94 | |
| ACI | Albertsons Companies Inc Cl A | 21.89 | 21.45 | 21.64 | 5,644,265 | 0.13 | | 0.60 | |
| ACLO | Tcw AAA Clo ETF | 50.21 | 50.21 | 50.21 | 108,343 | -0.17 | | 0.34 | |
| ACM | Aecom Technology Corp | 114.7 | 112.5 | 114.0 | 658,834 | 1.1 | | 0.97 | |
| ACN | Accenture Plc | 304.2 | 298.0 | 302.6 | 3,547,862 | 3.7 | | 1.25 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.930 | 5.890 | 5.930 | 587,833 | 0.030 | | 0.51 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.46 | 20.70 | 1,937 | 0.12 | | 0.58 | |
| ACR | Acres Commercial Realty Corp | 18.45 | 17.89 | 18.04 | 51,083 | 0.10 | | 0.56 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.60 | 24.38 | 24.50 | 26,299 | -0.32 | | 1.27 | |
| ACR-D | Acres Commercial Realty Corp | 22.18 | 21.65 | 22.00 | 19,303 | -0.08 | | 0.34 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.690 | 4.800 | 422,830 | 0.030 | | 0.63 | |
| ACV | Virtus Diversified Income & Convertible | 22.96 | 22.86 | 22.92 | 17,959 | 0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.65 | 15.89 | 16.48 | 2,431,264 | 0.26 | | 1.60 | |
| ADC | Agree Realty Corp | 73.34 | 72.51 | 72.82 | 1,168,815 | -0.24 | | 0.33 | |
| ADC-A | Agree Realty Corp | 17.17 | 17.00 | 17.16 | 9,965 | 0.19 | | 1.12 | |
| ADCT | Adc Therapeutics Sa | 2.740 | 2.580 | 2.670 | 994,542 | -0.010 | | 0.37 | |
| ADM | Archer Daniels Midland | 54.62 | 52.58 | 54.45 | 4,970,306 | 1.67 | | 3.16 | |
| ADNT | Adient Plc | 21.34 | 19.32 | 21.04 | 1,775,339 | 1.58 | | 8.12 | |
| ADT | ADT Inc | 8.550 | 8.430 | 8.520 | 18,362,894 | 0.050 | | 0.59 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.53 | 21.55 | 367,687 | -0.16 | | 0.74 | |
| AEE | Ameren Corp | 96.71 | 95.13 | 96.39 | 1,617,452 | 0.35 | | 0.36 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.79 | 19.56 | 19.73 | 25,099 | 0.22 | | 1.10 | |
| AEG | Aegon N.V. ADR | 7.310 | 7.220 | 7.260 | 13,112,597 | 0.020 | | 0.28 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.3 | 118.0 | 1,770,011 | -1.0 | | 0.82 | |
| AEO | American Eagle Outfitters | 10.57 | 9.57 | 10.19 | 8,575,044 | 0.57 | | 5.93 | |
| AER | Aercap Holdings N.V. | 117.4 | 114.8 | 115.6 | 1,246,386 | -1.4 | | 1.21 | |
| AES | The Aes Corp | 11.06 | 10.36 | 10.77 | 27,255,412 | 0.25 | | 2.38 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.96 | 13.10 | 13.72 | 1,736,570 | 0.35 | | 2.62 | |
| AFB | Alliance National Municipal | 10.39 | 10.29 | 10.37 | 112,319 | 0.06 | | 0.58 | |
| AFG | American Financial Group | 127.0 | 125.1 | 126.6 | 458,555 | 0.4 | | 0.33 | |
| AFGB | American Financial Group Inc 5.875% | 21.37 | 21.25 | 21.33 | 7,584 | 0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 18.84 | 19.16 | 5,524 | 0.16 | | 0.84 | |
| AFGD | American Financial Group Inc 5.625% | 20.83 | 20.35 | 20.82 | 12,627 | 0.17 | | 0.82 | |
| AFGE | American Financial Group Inc 4.500% | 17.12 | 16.87 | 17.12 | 12,100 | 0.14 | | 0.82 | |
| AFL | Aflac Inc | 106.5 | 104.8 | 105.8 | 2,422,391 | 0.3 | | 0.30 | |
| AG | First Majestic Silver | 8.550 | 8.240 | 8.360 | 20,127,138 | 0.090 | | 1.09 | |
| AGCO | Agco Corp | 109.7 | 102.9 | 108.0 | 1,361,628 | 4.9 | | 4.70 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.14 | 11.01 | 11.10 | 158,411 | 0.06 | | 0.54 | |
| AGI | Alamos Gold Inc | 27.14 | 26.44 | 26.58 | 1,981,507 | 0.02 | | 0.08 | |
| AGL | Agilon Health Inc | 2.430 | 2.260 | 2.380 | 3,927,158 | 0.080 | | 3.48 | |
| AGM | Federal Agricultural Mortgage Corp | 198.0 | 192.8 | 195.5 | 121,654 | 1.3 | | 0.64 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.35 | 21.10 | 21.21 | 19,535 | -0.33 | | 1.52 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.38 | 21.17 | 21.38 | 6,353 | -0.19 | | 0.88 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.47 | 19.22 | 19.37 | 13,204 | -0.31 | | 1.58 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.16 | 17.90 | 18.11 | 20,422 | -0.14 | | 0.77 | |
| AGM.A | Federal Agricultural Mortgage Corp | 142.5 | 142.5 | 142.5 | 311 | 2.3 | | 1.62 | |
| AGO | Assured Guaranty Ltd | 87.89 | 85.96 | 86.64 | 459,188 | -0.46 | | 0.53 | |
| AGRO | Adecoagro S.A. | 9.290 | 9.150 | 9.200 | 194,822 | 0.060 | | 0.66 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.5 | 200.0 | 203.8 | 533,056 | -16.7 | | 7.57 | |
| AHH | Armada Hoffler Properties Inc | 7.140 | 6.830 | 7.040 | 1,895,883 | 0.170 | | 2.47 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.48 | 21.25 | 21.32 | 2,180 | -0.28 | | 1.30 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.98 | 31.01 | 31.35 | 149,822 | -0.12 | | 0.38 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.96 | 19.70 | 19.84 | 19,374 | 0.19 | | 0.97 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.20 | 20.05 | 20.08 | 13,554 | 0.02 | | 0.10 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.99 | 23.70 | 23.93 | 17,131 | 0.23 | | 0.97 | |
| AHR | American Healthcare REIT Inc | 36.85 | 35.71 | 36.22 | 1,896,918 | -0.52 | | 1.42 | |
| AHT | Ashford Hospitality Trust Inc | 6.140 | 5.780 | 5.990 | 20,821 | -0.030 | | 0.50 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 20.50 | 19.04 | 19.55 | 5,960 | -1.47 | | 7.01 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.60 | 12.77 | 13.60 | 13,276 | 0.44 | | 3.30 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 15.54 | 15.54 | 397 | -0.04 | | 0.26 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.92 | 13.58 | 13.62 | 3,699 | 0.32 | | 2.41 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.45 | 13.52 | 13.55 | 2,618 | -0.42 | | 2.97 | |
| AI | C3.Ai Inc Cl A | 24.69 | 23.87 | 24.57 | 3,966,572 | 0.00 | | 0.00 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 86.47 | 84.95 | 85.87 | 3,572,533 | 0.28 | | 0.33 | |
| AII | American Integrity Insurance Group Inc | 19.00 | 18.14 | 18.43 | 395,326 | 0.04 | | 0.22 | |
| AIN | Albany International Corp | 71.89 | 69.65 | 70.55 | 263,088 | 0.42 | | 0.60 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.96 | 24.56 | 24.64 | 88,813 | -0.18 | | 0.73 | |
| AIR | AAR Corp | 70.28 | 68.30 | 69.47 | 203,651 | 0.68 | | 0.99 | |
| AIT | Applied Industrial Technologies | 243.1 | 232.0 | 242.1 | 560,997 | 9.7 | | 4.17 | |
| AIV | Apartment Investment and Management | 8.820 | 8.640 | 8.760 | 1,262,409 | 0.110 | | 1.27 | |
| AIZ | Assurant Inc | 200.1 | 196.6 | 197.7 | 417,613 | 0.2 | | 0.09 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 21.12 | 20.77 | 20.88 | 15,743 | -0.57 | | 2.66 | |
| AJG | Arthur J. Gallagher & Company | 323.3 | 316.2 | 319.5 | 1,464,318 | -0.6 | | 0.20 | |
| AKA | A.K.A. Brands Holding Corp | 10.77 | 10.22 | 10.69 | 2,805 | 0.39 | | 3.79 | |
| AKAF | | 26.10 | 26.01 | 26.03 | 546 | 0.27 | | 1.05 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.06 | 19.00 | 19.80 | 2,939 | 0.05 | | 0.25 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.95 | 24.22 | 24.66 | 24,814 | 0.32 | | 1.31 | |
| AKR | Acadia Realty Trust | 19.00 | 18.53 | 18.62 | 1,161,279 | 0.05 | | 0.27 | |
| AL | Air Lease Corp Cl A | 58.94 | 58.20 | 58.52 | 884,470 | 0.03 | | 0.05 | |
| ALB | Albemarle Corp | 64.02 | 60.64 | 62.90 | 3,240,280 | 0.23 | | 0.37 | |
| ALB-A | Albemarle Corp Pfd A | 32.85 | 31.44 | 32.69 | 509,678 | 0.59 | | 1.84 | |
| ALC | Alcon Inc | 89.52 | 87.68 | 89.02 | 1,020,992 | 0.74 | | 0.84 | |
| ALE | Allete Inc | 64.75 | 63.90 | 64.68 | 479,818 | 0.61 | | 0.95 | |
| ALEX | Alexander and Baldwin Inc | 18.20 | 17.75 | 18.02 | 401,131 | 0.19 | | 1.07 | |
| ALG | Alamo Group | 223.9 | 216.3 | 222.5 | 159,281 | 4.1 | | 1.87 | |
| ALIT | Alight Inc Cl A | 5.900 | 5.630 | 5.790 | 12,522,689 | 0.130 | | 2.30 | |
| ALK | Alaska Air Group | 50.26 | 48.81 | 50.21 | 3,553,455 | 0.73 | | 1.48 | |
| ALL | Allstate Corp | 202.0 | 197.7 | 200.1 | 1,532,658 | -1.2 | | 0.58 | |
| ALL-B | Allstate Corp [All/Pb] | 25.61 | 25.40 | 25.61 | 67,629 | -0.20 | | 0.77 | |
| ALL-H | Allstate Corp [All/Ph] | 20.85 | 20.55 | 20.82 | 96,770 | 0.22 | | 1.07 | |
| ALL-I | Allstate Corp [All/Pi] | 19.27 | 19.05 | 19.21 | 31,626 | 0.15 | | 0.79 | |
| ALL-J | Allstate Corp Pfd | 26.41 | 26.10 | 26.41 | 51,785 | 0.32 | | 1.23 | |
| ALLE | Allegion Plc | 148.7 | 143.3 | 147.7 | 827,912 | 3.5 | | 2.45 | |
| ALLY | Ally Financial | 40.36 | 38.67 | 40.21 | 4,164,691 | 1.26 | | 3.23 | |
| ALSN | Allison Transmission Holdings | 98.18 | 94.48 | 96.70 | 708,815 | 1.71 | | 1.80 | |
| ALT-A | Alta Equipment Group Inc | 25.63 | 25.24 | 25.55 | 9,590 | 0.21 | | 0.81 | |
| ALTG | Alta Equipment Group Inc | 6.840 | 6.250 | 6.720 | 319,412 | 0.400 | | 6.33 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0375 | 0.0300 | 0.0375 | 5,135 | 0.0061 | | 19.43 | |
| ALUR | Allurion Technologies Inc | 2.520 | 2.420 | 2.450 | 14,419 | 0.020 | | 0.82 | |
| ALV | Autoliv Inc | 115.3 | 111.6 | 114.6 | 670,357 | 2.7 | | 2.42 | |
| ALX | Alexander's Inc | 231.2 | 222.5 | 227.8 | 53,093 | 2.4 | | 1.08 | |
| AM | Antero Midstream Corp | 19.00 | 18.17 | 18.18 | 3,838,276 | -0.77 | | 4.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0385 | 0.0300 | 0.0301 | 9,777 | 0.0002 | | 0.67 | |
| AMBC | Ambac Financial Group | 7.220 | 7.000 | 7.090 | 646,679 | -0.010 | | 0.14 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.440 | 4.280 | 4.370 | 1,556,865 | 0.090 | | 2.10 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.790 | 2.820 | 29,957,556 | -0.280 | | 9.03 | |
| AMCR | Amcor Plc | 9.540 | 9.190 | 9.470 | 36,673,122 | 0.280 | | 3.05 | |
| AME | Ametek Inc | 184.0 | 179.7 | 183.1 | 1,093,072 | 2.1 | | 1.16 | |
| AMG | Affiliated Managers Group | 199.6 | 194.8 | 198.7 | 338,848 | 2.0 | | 0.99 | |
| AMH | American Homes 4 Rent | 36.32 | 35.72 | 35.74 | 3,222,759 | -0.33 | | 0.91 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.94 | 22.74 | 22.84 | 5,862 | 0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.66 | 23.53 | 23.63 | 4,275 | 0.12 | | 0.51 | |
| AMN | Amn Healthcare Services Inc | 22.42 | 20.53 | 21.99 | 833,587 | 1.32 | | 6.39 | |
| AMP | Ameriprise Financial Services | 541.0 | 526.3 | 538.6 | 401,661 | 4.9 | | 0.91 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.5300 | 0.5700 | 2,529 | 0.0500 | | 9.62 | |
| AMPX | Amprius Technologies Inc | 4.210 | 3.800 | 3.910 | 5,694,258 | -0.300 | | 7.13 | |
| AMPY | Amplify Energy Corp | 3.350 | 3.110 | 3.280 | 837,902 | 0.080 | | 2.50 | |
| AMR | Alpha Metallurgical Resources Inc | 111.2 | 104.4 | 105.0 | 495,402 | -7.5 | | 6.66 | |
| AMRC | Ameresco Inc | 16.56 | 15.01 | 15.92 | 403,174 | 0.73 | | 4.81 | |
| AMRZ | Amrize Ltd | 49.74 | 48.68 | 49.67 | 2,872,825 | 0.12 | | 0.24 | |
| AMT | American Tower Corp | 225.3 | 220.6 | 224.5 | 2,566,599 | 3.5 | | 1.56 | |
| AMTB | Mercantil Bank Holding Cl A | 18.96 | 18.02 | 18.90 | 251,466 | 0.67 | | 3.68 | |
| AMTD | Amtd Idea Group | 1.0000 | 0.9500 | 0.9800 | 58,081 | -0.0039 | | 0.40 | |
| AMTM | Amentum Holdings Inc | 23.99 | 23.11 | 23.90 | 1,203,373 | 0.29 | | 1.23 | |
| AMWL | American Well Corp Cl A | 9.040 | 8.280 | 8.400 | 70,257 | -0.490 | | 5.51 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.11 | 17.84 | 17.98 | 1,006,367 | 0.04 | | 0.22 | |
| AN | Autonation Inc | 205.7 | 197.3 | 204.0 | 523,432 | 5.4 | | 2.69 | |
| ANET | Arista Networks Inc | 102.72 | 97.35 | 98.91 | 8,646,073 | -3.40 | | 3.32 | |
| ANF | Abercrombie & Fitch Company | 89.76 | 82.60 | 88.27 | 3,027,923 | 5.42 | | 6.54 | |
| ANG-B | American National Group Inc | 25.15 | 25.12 | 25.13 | 17,151 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.16 | 25.93 | 26.16 | 21,414 | 0.09 | | 0.35 | |
| ANRO | Alto Neuroscience Inc | 2.280 | 2.200 | 2.220 | 199,850 | 0.020 | | 0.91 | |
| ANVS | Annovis Bio Inc | 2.370 | 2.100 | 2.330 | 356,914 | 0.160 | | 7.37 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.940 | 8.840 | 8.910 | 450,781 | 0.050 | | 0.56 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.52 | 24.61 | 6,106 | 0.12 | | 0.49 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.01 | 24.88 | 25.01 | 9,900 | 0.09 | | 0.36 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.570 | 9.370 | 9.460 | 72,192 | 0.040 | | 0.42 | |
| AON | AON Plc | 359.1 | 353.4 | 356.9 | 833,982 | 0.2 | | 0.05 | |
| AORT | Artivion Inc | 31.36 | 30.67 | 30.75 | 330,231 | -0.35 | | 1.13 | |
| AOS | Smith A.O. Corp | 68.96 | 65.27 | 67.76 | 1,437,028 | 2.19 | | 3.34 | |
| AP | Ampco-Pittsburgh Corp | 2.990 | 2.810 | 2.850 | 81,736 | -0.110 | | 3.72 | |
| APAM | Artisan Partners Asset Mgmt | 45.94 | 44.18 | 45.49 | 512,716 | 1.16 | | 2.62 | |
| APD | Air Products and Chemicals | 287.2 | 276.5 | 285.5 | 1,316,841 | 3.4 | | 1.21 | |
| APG | Api Group Corp | 33.79 | 32.70 | 33.09 | 3,358,113 | -17.96 | | 35.18 | |
| APH | Amphenol Corp | 98.70 | 96.41 | 97.39 | 6,765,892 | -1.36 | | 1.38 | |
| APLE | Apple Hospitality REIT Inc | 12.10 | 11.61 | 11.91 | 5,906,005 | 0.24 | | 2.06 | |
| APO | Apollo Asset Management Inc | 142.9 | 139.9 | 141.6 | 2,340,593 | -0.2 | | 0.17 | |
| APO-A | Apollo Global Management Inc | 75.56 | 74.66 | 75.12 | 10,639 | 0.27 | | 0.36 | |
| APOS | Apollo Global Management 7.625% | 26.31 | 26.07 | 26.30 | 44,843 | 0.27 | | 1.04 | |
| APTV | Aptiv Plc | 71.68 | 67.45 | 71.67 | 2,384,667 | 3.45 | | 5.06 | |
| AQN | Algonquin Power & Util | 5.800 | 5.710 | 5.760 | 3,645,130 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.60 | 25.18 | 25.60 | 15,123 | 0.44 | | 1.75 | |
| AR | Antero Resources Corp | 40.05 | 37.65 | 37.66 | 9,034,162 | -2.62 | | 6.50 | |
| ARCO | Arcos Dorados Holdings Inc | 8.070 | 7.870 | 7.970 | 1,318,366 | 0.080 | | 1.01 | |
| ARDC | Ares Dynamic Credit Allocation | 14.35 | 14.20 | 14.35 | 103,763 | 0.13 | | 0.91 | |
| ARDT | Ardent Health Inc | 14.01 | 13.61 | 13.73 | 246,827 | 0.07 | | 0.51 | |
| ARE | Alexandria Real Estate Equities | 76.15 | 72.05 | 74.49 | 1,794,947 | 1.86 | | 2.56 | |
| ARE-B | Ares Management Corp Pfd B | 54.28 | 53.47 | 54.28 | 412,537 | 1.28 | | 2.42 | |
| ARES | Ares Management LP | 175.9 | 171.1 | 174.7 | 2,478,114 | 1.5 | | 0.88 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.11 | 25.07 | 25.10 | 4,716 | 0.05 | | 0.18 | |
| ARGD | Argo Grp Itl Snr NTS | 20.42 | 20.13 | 20.17 | 13,284 | 0.03 | | 0.15 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.630 | 9.790 | 976,823 | 0.110 | | 1.14 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.56 | 22.80 | 23.87 | 810,266 | 0.22 | | 0.93 | |
| ARL | American Realty Investors | 14.65 | 14.12 | 14.43 | 1,073 | 0.31 | | 2.20 | |
| ARLO | Arlo Technologies Inc | 17.57 | 16.85 | 17.14 | 2,206,339 | 0.18 | | 1.06 | |
| ARMK | Aramark Holdings Corp | 42.80 | 41.87 | 42.41 | 2,466,091 | 0.54 | | 1.29 | |
| AROC | Archrock Inc | 24.95 | 24.25 | 24.57 | 1,859,076 | -0.26 | | 1.05 | |
| ARR | Armour Residential R | 16.86 | 16.64 | 16.75 | 3,440,752 | -0.06 | | 0.36 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.92 | 20.54 | 20.79 | 22,352 | 0.39 | | 1.91 | |
| ARW | Arrow Electronics | 131.3 | 127.2 | 129.8 | 457,274 | 2.3 | | 1.83 | |
| AS | Amer Sports Inc | 39.01 | 37.41 | 37.67 | 4,878,789 | -1.09 | | 2.81 | |
| ASA | ASA Gold and Precious Metals | 32.83 | 31.81 | 32.45 | 89,888 | 0.88 | | 2.79 | |
| ASAN | Asana Inc Cl A | 13.79 | 13.18 | 13.67 | 2,983,714 | 0.17 | | 1.26 | |
| ASB | Associated Banc-Corp | 25.47 | 24.23 | 25.09 | 1,396,400 | 0.70 | | 2.87 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.72 | 20.54 | 20.72 | 4,678 | 0.11 | | 0.53 | |
| ASB-F | Associated Banc-Corp | 19.71 | 19.64 | 19.64 | 2,198 | -0.07 | | 0.36 | |
| ASBA | Associated Banc-Corp 6.625% | 23.88 | 23.61 | 23.83 | 30,539 | 0.30 | | 1.26 | |
| ASC | Ardmore Shipping Corp | 9.830 | 9.530 | 9.710 | 482,092 | 0.110 | | 1.15 | |
| ASG | Liberty All-Star Growth Fund | 5.500 | 5.430 | 5.470 | 194,177 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.54 | 20.36 | 20.53 | 162,446 | 0.15 | | 0.74 | |
| ASGN | On Assignment | 53.36 | 49.63 | 52.03 | 675,901 | 2.10 | | 4.21 | |
| ASH | Ashland Inc | 53.79 | 50.06 | 52.50 | 530,301 | 2.22 | | 4.42 | |
| ASIC | Ategrity Specialty Insurance Company | 21.91 | 20.23 | 21.60 | 121,942 | 0.08 | | 0.37 | |
| ASIX | Advansix Inc | 25.23 | 23.59 | 24.80 | 207,816 | 1.05 | | 4.42 | |
| ASPN | Aspen Aerogels Inc | 6.360 | 5.760 | 6.140 | 1,731,102 | 0.220 | | 3.72 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 320.9 | 316.1 | 319.1 | 102,678 | 0.2 | | 0.07 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.30 | 10.11 | 10.26 | 14,703,183 | -0.07 | | 0.68 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.35 | 25.35 | 3,609 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.80 | 25.47 | 25.48 | 14,831 | -0.07 | | 0.27 | |
| ATEN | A10 Networks Inc | 19.48 | 18.93 | 19.44 | 1,116,102 | 0.09 | | 0.47 | |
| ATGE | Adtalem Global Education Inc | 127.4 | 123.1 | 124.4 | 462,162 | -2.8 | | 2.22 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.79 | 24.26 | 24.70 | 114,228 | 0.53 | | 2.19 | |
| ATH-B | Antah Hlds Ltd | 20.35 | 20.01 | 20.24 | 41,530 | 0.28 | | 1.40 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.32 | 17.07 | 17.16 | 85,455 | 0.06 | | 0.35 | |
| ATH-E | Athene Hldg Ltd | 26.10 | 25.66 | 26.10 | 65,155 | 0.51 | | 1.99 | |
| ATHM | Autohome Inc ADR | 26.38 | 25.83 | 26.08 | 256,570 | 0.29 | | 1.12 | |
| ATHS | Athene Holding Ltd 7.250% | 25.09 | 24.97 | 25.06 | 79,375 | 0.16 | | 0.64 | |
| ATI | Ati Inc | 86.28 | 83.05 | 83.89 | 1,832,106 | -2.45 | | 2.84 | |
| ATKR | Atkore Inc | 74.95 | 70.03 | 73.69 | 653,167 | 3.14 | | 4.45 | |
| ATMU | Atmus Filtration Technologies Inc | 37.98 | 36.09 | 37.30 | 931,925 | 0.88 | | 2.42 | |
| ATO | Atmos Energy Corp | 155.8 | 152.9 | 153.7 | 979,781 | -0.5 | | 0.30 | |
| ATR | Aptargroup | 159.8 | 156.0 | 159.0 | 337,678 | 2.6 | | 1.65 | |
| ATS | Ats Corp Cda | 32.51 | 31.67 | 32.02 | 39,244 | 0.14 | | 0.44 | |
| ATUS | Altice USA Inc Cl A | 2.220 | 2.100 | 2.190 | 5,460,935 | 0.050 | | 2.34 | |
| AU | Anglogold Ashanti Ltd ADR | 47.39 | 45.53 | 45.80 | 3,165,744 | 0.23 | | 0.50 | |
| AUB | Atlantic Union Bancshares Corp | 33.30 | 31.07 | 32.66 | 1,177,164 | 1.38 | | 4.41 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.37 | 24.10 | 24.11 | 6,372 | -0.04 | | 0.15 | |
| AUNA | Auna Sa Cl A | 6.370 | 6.170 | 6.290 | 15,237 | 0.090 | | 1.45 | |
| AVA | Avista Corp | 38.68 | 37.72 | 38.37 | 853,396 | 0.42 | | 1.11 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.810 | 2.810 | 101,797 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 206.5 | 201.2 | 203.3 | 985,603 | -0.2 | | 0.11 | |
| AVD | American Vanguard Corp | 4.120 | 3.840 | 3.990 | 601,374 | 0.070 | | 1.79 | |
| AVK | Advent Claymore Convertible Securities | 12.15 | 12.07 | 12.15 | 170,058 | 0.04 | | 0.33 | |
| AVNS | Avanos Medical Inc | 12.83 | 12.00 | 12.52 | 435,223 | 0.28 | | 2.29 | |
| AVNT | Avient Corp | 33.87 | 31.93 | 33.49 | 1,067,008 | 1.18 | | 3.65 | |
| AVTR | Avantor Inc | 14.42 | 13.20 | 13.92 | 16,706,055 | 0.46 | | 3.42 | |
| AVY | Avery Dennison Corp | 183.4 | 175.7 | 181.1 | 1,119,206 | 5.6 | | 3.20 | |
| AWF | Alliancebernstein Global High Income | 11.11 | 10.98 | 11.08 | 189,958 | 0.05 | | 0.45 | |
| AWI | Armstrong World Industries Inc | 167.5 | 161.6 | 165.6 | 333,395 | 3.2 | | 1.95 | |
| AWK | American Water Works | 143.2 | 139.1 | 142.6 | 1,397,322 | 3.5 | | 2.48 | |
| AWP | Abrdn Global Premier Properties Fund | 3.970 | 3.940 | 3.940 | 590,296 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 78.84 | 76.25 | 77.99 | 187,168 | 1.33 | | 1.73 | |
| AX | Axos Financial Inc | 79.14 | 75.55 | 78.32 | 379,925 | 2.28 | | 3.00 | |
| AXL | American Axle & Manufacturing | 4.260 | 3.940 | 4.250 | 6,001,133 | 0.170 | | 4.17 | |
| AXP | American Express Company | 324.4 | 316.4 | 322.5 | 3,824,442 | 3.6 | | 1.11 | |
| AXR | Amrep Corp | 21.95 | 21.00 | 21.60 | 9,445 | 0.67 | | 3.20 | |
| AXS | Axis Capital Holdings | 104.2 | 102.4 | 102.4 | 646,081 | -1.4 | | 1.33 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.03 | 19.85 | 19.96 | 46,600 | 0.12 | | 0.60 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 29.32 | 30.50 | 3,055,983 | 0.81 | | 2.73 | |
| AYI | Acuity Inc | 307.5 | 296.7 | 306.5 | 516,182 | 8.2 | | 2.75 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,751 | 3,689 | 3,719 | 134,569 | 6 | | 0.17 | |
| AZZ | Azz Inc | 98.23 | 94.81 | 96.74 | 190,134 | 2.26 | | 2.39 | |