| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.4 | 118.9 | 121.1 | 911,715 | 0.1 |  | 0.05 |   |
| AA | Alcoa Corp | 30.93 | 30.23 | 30.67 | 2,038,387 | 0.16 | | 0.52 | |
| 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] | 1.350 | 1.300 | 1.320 | 78,284 | 0.010 | | 0.76 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.32 | 249,728 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.43 | 7,674 | 0.00 | | 0.00 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0990 | 0.0990 | 0.0990 | 101,003 | 0.0000 | | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.03 | 37.54 | 37.58 | 94,307 | -0.21 | | 0.56 | |
| AAP | Advance Auto Parts Inc | 57.72 | 55.85 | 57.63 | 1,089,806 | 1.92 | | 3.45 | |
| AAT | American Assets Trust | 20.68 | 20.36 | 20.62 | 247,149 | 0.30 | | 1.48 | |
| AAUC | Allied Gold Corp | 13.42 | 13.02 | 13.30 | 21,480 | 0.15 | | 1.14 | |
| AB | Alliancebernstein Holding LP | 41.38 | 40.81 | 40.90 | 75,227 | 0.21 | | 0.52 | |
| ABBV | Abbvie Inc | 191.0 | 188.4 | 190.4 | 2,272,576 | 0.6 | | 0.31 | |
| ABCB | Ameris Bancorp | 67.77 | 66.92 | 67.09 | 92,763 | -0.13 | | 0.19 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.360 | 2.390 | 34,287,594 | -0.020 | | 0.83 | |
| ABG | Asbury Automotive Group Inc | 258.4 | 254.3 | 258.3 | 47,916 | 4.3 | | 1.67 | |
| ABM | ABM Industries Inc | 48.79 | 47.16 | 48.61 | 562,343 | 0.99 | | 2.08 | |
| ABR | Arbor Realty Trust | 11.10 | 10.95 | 10.98 | 910,450 | 0.00 | | 0.00 | |
| ABR-D | Arbor Realty Trust Inc | 18.16 | 18.06 | 18.16 | 20,746 | 0.06 | | 0.33 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 17.61 | 17.73 | 5,716 | -0.09 | | 0.51 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.17 | 21.17 | 1,572 | 0.06 | | 0.28 | |
| ABT | Abbott Laboratories | 133.6 | 131.5 | 133.1 | 2,399,542 | -0.2 | | 0.16 | |
| AC | Associated Capital Group Inc | 37.53 | 37.10 | 37.47 | 556 | 0.17 | | 0.46 | |
| ACA | Arcosa Inc | 91.32 | 89.71 | 91.14 | 92,936 | 1.12 | | 1.24 | |
| ACCO | Acco Brands Corp | 3.920 | 3.820 | 3.840 | 239,307 | -0.050 | | 1.29 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.08 | 12.17 | 45,456 | 0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.990 | 2.880 | 2.950 | 47,781 | 0.080 | | 2.79 | |
| ACHR | Archer Aviation Inc | 10.65 | 10.25 | 10.54 | 21,828,056 | 0.17 | | 1.64 | |
| ACI | Albertsons Companies Inc Cl A | 22.35 | 22.06 | 22.31 | 2,441,241 | 0.15 | | 0.68 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,867 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 116.0 | 114.5 | 115.6 | 240,804 | 0.7 | | 0.58 | |
| ACN | Accenture Plc | 304.2 | 294.8 | 296.9 | 2,134,250 | -6.5 | | 2.13 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.940 | 5.940 | 393,025 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 394 | 0.25 | | 1.22 | |
| ACR | Acres Commercial Realty Corp | 18.01 | 17.75 | 17.78 | 11,270 | -0.01 | | 0.06 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.86 | 24.77 | 24.80 | 4,854 | -0.04 | | 0.16 | |
| ACR-D | Acres Commercial Realty Corp | 22.17 | 22.05 | 22.16 | 3,182 | -0.01 | | 0.05 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.720 | 4.780 | 264,780 | 0.040 | | 0.84 | |
| ACV | Virtus Diversified Income & Convertible | 22.84 | 22.68 | 22.75 | 16,324 | 0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.49 | 16.13 | 16.34 | 333,310 | 0.15 | | 0.93 | |
| ADC | Agree Realty Corp | 71.63 | 70.65 | 71.20 | 314,019 | -0.18 | | 0.25 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.96 | 17.05 | 18,497 | 0.08 | | 0.47 | |
| ADCT | Adc Therapeutics Sa | 3.240 | 2.900 | 3.170 | 727,179 | 0.300 | | 10.45 | |
| ADM | Archer Daniels Midland | 54.65 | 53.21 | 53.82 | 1,911,510 | -0.73 | | 1.34 | |
| ADNT | Adient Plc | 22.50 | 22.08 | 22.32 | 507,998 | 0.16 | | 0.72 | |
| ADT | ADT Inc | 8.480 | 8.380 | 8.460 | 5,697,656 | 0.060 | | 0.71 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.66 | 21.66 | 342,751 | 0.01 | | 0.05 | |
| AEE | Ameren Corp | 95.25 | 94.23 | 95.07 | 947,118 | 0.07 | | 0.07 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.06 | 19.91 | 19.91 | 16,162 | 0.04 | | 0.20 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.050 | 7.070 | 7,344,080 | 0.020 | | 0.28 | |
| AEM | Agnico-Eagle Mines Ltd | 118.0 | 115.2 | 117.6 | 1,552,539 | 1.5 | | 1.27 | |
| AEO | American Eagle Outfitters | 10.14 | 9.88 | 10.04 | 2,870,428 | 0.01 | | 0.10 | |
| AER | Aercap Holdings N.V. | 115.1 | 113.9 | 114.1 | 376,422 | -1.1 | | 0.95 | |
| AES | The Aes Corp | 13.34 | 12.54 | 13.21 | 54,413,131 | 2.14 | | 19.33 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.54 | 14.09 | 14.15 | 540,603 | -0.28 | | 1.94 | |
| AFB | Alliance National Municipal | 10.30 | 10.27 | 10.28 | 44,770 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 126.5 | 124.4 | 126.3 | 274,957 | 0.6 | | 0.48 | |
| AFGB | American Financial Group Inc 5.875% | 21.58 | 21.39 | 21.49 | 12,881 | 0.10 | | 0.47 | |
| AFGC | American Financial Group Inc 5.125% | 19.33 | 19.11 | 19.23 | 1,671 | 0.04 | | 0.21 | |
| AFGD | American Financial Group Inc 5.625% | 21.13 | 21.00 | 21.12 | 1,760 | 0.16 | | 0.76 | |
| AFGE | American Financial Group Inc 4.500% | 17.24 | 17.04 | 17.24 | 6,591 | 0.17 | | 1.00 | |
| AFL | Aflac Inc | 103.0 | 101.6 | 101.8 | 701,051 | -1.5 | | 1.40 | |
| AG | First Majestic Silver | 8.640 | 8.060 | 8.440 | 29,691,822 | 0.450 | | 5.63 | |
| AGCO | Agco Corp | 111.1 | 108.5 | 110.1 | 397,787 | 0.3 | | 0.30 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.23 | 11.12 | 11.23 | 82,610 | 0.08 | | 0.72 | |
| AGI | Alamos Gold Inc | 26.51 | 25.92 | 26.42 | 1,430,833 | 0.32 | | 1.23 | |
| AGL | Agilon Health Inc | 2.440 | 2.260 | 2.300 | 1,092,371 | -0.090 | | 3.77 | |
| AGM | Federal Agricultural Mortgage Corp | 202.5 | 197.0 | 197.1 | 115,122 | -4.1 | | 2.02 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.65 | 21.34 | 21.52 | 1,281 | 0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.55 | 21.42 | 21.49 | 4,607 | 0.04 | | 0.19 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.59 | 19.41 | 19.57 | 8,755 | 0.17 | | 0.88 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.25 | 18.15 | 18.16 | 7,983 | 0.05 | | 0.28 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.6 | 144.6 | 583 | -0.3 | | 0.22 | |
| AGO | Assured Guaranty Ltd | 84.99 | 83.10 | 83.41 | 149,444 | -1.23 | | 1.45 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.100 | 9.140 | 405,820 | -0.190 | | 2.04 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 201.1 | 206.3 | 150,928 | 3.8 | | 1.87 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.970 | 7.030 | 435,921 | 0.050 | | 0.72 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.89 | 21.61 | 21.65 | 4,217 | -0.20 | | 0.92 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.60 | 29.41 | 30.15 | 89,506 | 0.21 | | 0.70 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.05 | 19.85 | 20.05 | 30,354 | 0.21 | | 1.06 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.35 | 20.05 | 20.35 | 4,217 | 0.20 | | 0.99 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.25 | 24.29 | 7,281 | 0.17 | | 0.70 | |
| AHR | American Healthcare REIT Inc | 36.26 | 35.54 | 36.08 | 684,099 | 0.38 | | 1.06 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.160 | 7.410 | 36,301 | 0.360 | | 5.11 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.54 | 18.40 | 18.40 | 542 | -0.14 | | 0.76 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.35 | 13.35 | 13.35 | 226 | 0.20 | | 1.52 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.25 | 16.40 | 16.40 | 2,267 | 0.43 | | 2.69 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.52 | 14.52 | 14.52 | 101 | 0.66 | | 4.76 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.83 | 13.00 | 13.83 | 10,650 | 0.48 | | 3.60 | |
| AI | C3.Ai Inc Cl A | 27.42 | 26.51 | 27.27 | 5,097,841 | 0.90 | | 3.41 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.42 | 82.66 | 83.15 | 1,413,954 | -0.05 | | 0.06 | |
| AII | American Integrity Insurance Group Inc | 17.80 | 17.50 | 17.55 | 160,489 | -0.23 | | 1.29 | |
| AIN | Albany International Corp | 70.82 | 69.96 | 70.50 | 140,632 | 0.19 | | 0.27 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.47 | 24.54 | 33,472 | 0.00 | | 0.00 | |
| AIR | AAR Corp | 74.19 | 71.76 | 73.30 | 199,103 | 1.65 | | 2.30 | |
| AIT | Applied Industrial Technologies | 250.4 | 245.5 | 249.0 | 179,318 | 1.3 | | 0.52 | |
| AIV | Apartment Investment and Management | 8.670 | 8.580 | 8.600 | 476,028 | -0.010 | | 0.12 | |
| AIZ | Assurant Inc | 191.2 | 189.3 | 190.3 | 122,477 | 0.0 | | 0.00 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.60 | 20.45 | 20.50 | 5,401 | -0.10 | | 0.49 | |
| AJG | Arthur J. Gallagher & Company | 316.9 | 311.9 | 315.4 | 891,050 | 1.7 | | 0.53 | |
| AKA | A.K.A. Brands Holding Corp | 11.59 | 11.09 | 11.59 | 295 | 0.32 | | 2.84 | |
| AKAF | | 26.68 | 26.24 | 26.24 | 1,678 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.39 | 18.94 | 18.94 | 268 | -0.91 | | 4.58 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.60 | 24.69 | 5,767 | 0.14 | | 0.57 | |
| AKR | Acadia Realty Trust | 18.22 | 18.04 | 18.13 | 340,109 | 0.06 | | 0.33 | |
| AL | Air Lease Corp Cl A | 58.83 | 57.65 | 57.96 | 286,825 | -0.50 | | 0.86 | |
| ALB | Albemarle Corp | 71.21 | 68.61 | 70.37 | 2,736,326 | 0.15 | | 0.21 | |
| ALB-A | Albemarle Corp Pfd A | 36.00 | 35.00 | 35.55 | 38,287 | -0.95 | | 2.60 | |
| ALC | Alcon Inc | 87.25 | 86.01 | 86.69 | 1,498,368 | -0.36 | | 0.41 | |
| ALE | Allete Inc | 64.99 | 64.80 | 64.85 | 347,046 | 0.00 | | 0.00 | |
| ALEX | Alexander and Baldwin Inc | 17.92 | 17.77 | 17.87 | 120,861 | 0.06 | | 0.34 | |
| ALG | Alamo Group | 225.4 | 222.2 | 224.3 | 38,910 | 0.3 | | 0.11 | |
| ALIT | Alight Inc Cl A | 6.010 | 5.890 | 5.910 | 2,541,656 | -0.060 | | 1.01 | |
| ALK | Alaska Air Group | 51.01 | 49.03 | 49.66 | 1,397,440 | -0.40 | | 0.80 | |
| ALL | Allstate Corp | 194.5 | 192.2 | 193.7 | 479,930 | 0.3 | | 0.14 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.62 | 25.69 | 20,031 | 0.09 | | 0.35 | |
| ALL-H | Allstate Corp [All/Ph] | 21.30 | 21.15 | 21.24 | 46,190 | 0.08 | | 0.37 | |
| ALL-I | Allstate Corp [All/Pi] | 19.69 | 19.51 | 19.69 | 24,271 | 0.16 | | 0.82 | |
| ALL-J | Allstate Corp Pfd | 27.02 | 26.88 | 26.95 | 19,375 | 0.12 | | 0.45 | |
| ALLE | Allegion Plc | 150.1 | 148.2 | 149.8 | 268,468 | 1.3 | | 0.87 | |
| ALLY | Ally Financial | 40.88 | 40.21 | 40.39 | 1,242,939 | 0.04 | | 0.10 | |
| ALSN | Allison Transmission Holdings | 95.65 | 93.63 | 94.30 | 329,159 | -0.57 | | 0.60 | |
| ALT-A | Alta Equipment Group Inc | 25.82 | 25.61 | 25.61 | 1,133 | 0.10 | | 0.39 | |
| ALTG | Alta Equipment Group Inc | 8.770 | 8.110 | 8.490 | 216,741 | -0.110 | | 1.28 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0343 | 0.0353 | 45,502 | -0.0137 | | 27.96 | |
| ALUR | Allurion Technologies Inc | 2.900 | 2.600 | 2.840 | 143,115 | 0.250 | | 9.65 | |
| ALV | Autoliv Inc | 117.8 | 116.6 | 117.0 | 461,077 | 1.3 | | 1.16 | |
| ALX | Alexander's Inc | 233.1 | 228.6 | 231.4 | 104,320 | 0.7 | | 0.31 | |
| AM | Antero Midstream Corp | 17.74 | 17.50 | 17.55 | 758,808 | -0.13 | | 0.74 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0312 | 59,925 | -0.0086 | | 21.61 | |
| AMBC | Ambac Financial Group | 7.720 | 7.490 | 7.490 | 594,104 | -0.080 | | 1.06 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.630 | 4.700 | 898,916 | 0.040 | | 0.86 | |
| AMC | AMC Entertainment Holdings | 3.030 | 2.890 | 2.940 | 8,200,173 | 0.040 | | 1.38 | |
| AMCR | Amcor Plc | 9.940 | 9.720 | 9.800 | 12,581,170 | -0.010 | | 0.10 | |
| AME | Ametek Inc | 183.1 | 180.1 | 181.4 | 568,508 | 0.0 | | 0.01 | |
| AMG | Affiliated Managers Group | 205.3 | 201.9 | 202.8 | 86,808 | 0.9 | | 0.45 | |
| AMH | American Homes 4 Rent | 35.81 | 35.45 | 35.80 | 1,497,114 | 0.33 | | 0.93 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.65 | 22.50 | 22.65 | 2,619 | -0.12 | | 0.51 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.68 | 23.52 | 23.55 | 7,306 | -0.15 | | 0.63 | |
| AMN | Amn Healthcare Services Inc | 22.28 | 21.28 | 21.71 | 223,597 | -0.38 | | 1.72 | |
| AMP | Ameriprise Financial Services | 541.9 | 534.9 | 537.8 | 139,452 | 1.8 | | 0.33 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.000 | 1.290 | 1.440 | 887,371 | 0.390 | | 37.14 | |
| AMPX | Amprius Technologies Inc | 6.000 | 5.390 | 5.950 | 12,374,452 | 0.420 | | 7.59 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.340 | 3.430 | 310,803 | 0.060 | | 1.78 | |
| AMR | Alpha Metallurgical Resources Inc | 112.3 | 109.5 | 110.2 | 189,848 | -2.1 | | 1.83 | |
| AMRC | Ameresco Inc | 16.76 | 16.00 | 16.44 | 182,651 | -0.03 | | 0.18 | |
| AMRZ | Amrize Ltd | 51.14 | 50.14 | 51.01 | 1,703,621 | 0.86 | | 1.71 | |
| AMT | American Tower Corp | 221.8 | 217.4 | 221.4 | 921,493 | 0.7 | | 0.32 | |
| AMTB | Mercantil Bank Holding Cl A | 19.86 | 19.59 | 19.63 | 55,630 | -0.10 | | 0.51 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.030 | 6,155 | 0.020 | | 1.98 | |
| AMTM | Amentum Holdings Inc | 24.42 | 23.78 | 24.10 | 519,326 | -0.10 | | 0.41 | |
| AMWL | American Well Corp Cl A | 8.790 | 8.500 | 8.730 | 29,793 | 0.240 | | 2.83 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.91 | 17.62 | 17.67 | 889,174 | -0.13 | | 0.73 | |
| AN | Autonation Inc | 212.5 | 211.0 | 212.0 | 151,416 | 1.5 | | 0.73 | |
| ANET | Arista Networks Inc | 107.3 | 103.6 | 106.8 | 9,326,505 | 3.4 | | 3.28 | |
| ANF | Abercrombie & Fitch Company | 87.82 | 85.90 | 86.40 | 1,031,372 | -0.59 | | 0.68 | |
| ANG-B | American National Group Inc | 25.20 | 25.19 | 25.19 | 6,462 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.26 | 25.99 | 26.03 | 2,942 | 0.11 | | 0.42 | |
| ANRO | Alto Neuroscience Inc | 2.740 | 2.520 | 2.630 | 126,026 | 0.130 | | 5.20 | |
| ANVS | Annovis Bio Inc | 2.780 | 2.570 | 2.730 | 255,307 | 0.200 | | 7.91 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.940 | 232,538 | 0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.70 | 24.70 | 4,598 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.19 | 25.15 | 25.19 | 655 | 0.05 | | 0.20 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.710 | 9.560 | 9.560 | 25,417 | -0.080 | | 0.83 | |
| AON | AON Plc | 357.2 | 352.2 | 357.1 | 402,491 | 2.6 | | 0.72 | |
| AORT | Artivion Inc | 31.26 | 30.48 | 31.22 | 120,499 | 0.64 | | 2.09 | |
| AOS | Smith A.O. Corp | 69.14 | 68.21 | 69.03 | 569,211 | 0.57 | | 0.83 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.890 | 2.910 | 8,555 | -0.010 | | 0.34 | |
| APAM | Artisan Partners Asset Mgmt | 47.19 | 46.65 | 46.90 | 96,087 | 0.25 | | 0.54 | |
| APD | Air Products and Chemicals | 295.6 | 290.5 | 292.6 | 350,828 | 0.3 | | 0.09 | |
| APG | Api Group Corp | 34.67 | 34.15 | 34.60 | 500,868 | 0.28 | | 0.82 | |
| APH | Amphenol Corp | 98.66 | 97.44 | 98.64 | 2,403,023 | 1.23 | | 1.26 | |
| APLE | Apple Hospitality REIT Inc | 12.17 | 12.00 | 12.13 | 1,436,756 | 0.06 | | 0.50 | |
| APO | Apollo Asset Management Inc | 147.2 | 145.0 | 145.9 | 1,150,452 | 0.9 | | 0.61 | |
| APO-A | Apollo Global Management Inc | 77.83 | 76.98 | 77.12 | 27,608 | 0.55 | | 0.72 | |
| APOS | Apollo Global Management 7.625% | 26.62 | 26.49 | 26.54 | 20,703 | 0.01 | | 0.04 | |
| APTV | Aptiv Plc | 71.85 | 70.83 | 70.95 | 826,361 | -0.51 | | 0.71 | |
| AQN | Algonquin Power & Util | 5.800 | 5.730 | 5.780 | 3,962,345 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.53 | 25.59 | 6,333 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 36.48 | 35.64 | 36.04 | 1,974,755 | -0.58 | | 1.58 | |
| ARCO | Arcos Dorados Holdings Inc | 7.740 | 7.620 | 7.630 | 748,908 | -0.100 | | 1.29 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.32 | 14.32 | 70,043 | 0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.95 | 13.47 | 13.67 | 109,377 | -0.10 | | 0.73 | |
| ARE | Alexandria Real Estate Equities | 78.38 | 76.22 | 76.90 | 610,049 | -0.12 | | 0.16 | |
| ARE-B | Ares Management Corp Pfd B | 54.81 | 54.57 | 54.81 | 153,907 | 0.49 | | 0.90 | |
| ARES | Ares Management LP | 178.3 | 175.5 | 177.9 | 373,631 | 2.8 | | 1.60 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.18 | 25.15 | 25.15 | 6,582 | -0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 20.43 | 20.35 | 20.40 | 10,097 | 0.09 | | 0.44 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.880 | 9.900 | 298,395 | 0.030 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.37 | 23.65 | 23.84 | 198,477 | -0.47 | | 1.93 | |
| ARL | American Realty Investors | 15.00 | 13.60 | 14.52 | 6,864 | 1.30 | | 9.83 | |
| ARLO | Arlo Technologies Inc | 16.82 | 16.39 | 16.48 | 221,269 | -0.15 | | 0.90 | |
| ARMK | Aramark Holdings Corp | 43.25 | 42.61 | 42.99 | 582,894 | 0.22 | | 0.51 | |
| AROC | Archrock Inc | 24.20 | 23.76 | 23.76 | 381,088 | -0.27 | | 1.12 | |
| ARR | Armour Residential R | 16.89 | 16.74 | 16.86 | 1,154,406 | 0.20 | | 1.20 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.26 | 21.42 | 12,672 | -0.03 | | 0.14 | |
| ARW | Arrow Electronics | 133.1 | 131.1 | 132.5 | 102,412 | 0.5 | | 0.36 | |
| AS | Amer Sports Inc | 38.61 | 37.66 | 38.45 | 1,039,723 | 0.63 | | 1.67 | |
| ASA | ASA Gold and Precious Metals | 32.00 | 31.17 | 31.74 | 11,901 | 0.35 | | 1.12 | |
| ASAN | Asana Inc Cl A | 14.85 | 14.49 | 14.56 | 1,330,762 | -0.21 | | 1.42 | |
| ASB | Associated Banc-Corp | 25.88 | 25.60 | 25.65 | 648,907 | 0.01 | | 0.04 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.04 | 21.04 | 1,838 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.39 | 20.05 | 20.32 | 4,944 | 0.12 | | 0.59 | |
| ASBA | Associated Banc-Corp 6.625% | 24.43 | 24.33 | 24.41 | 14,541 | 0.16 | | 0.66 | |
| ASC | Ardmore Shipping Corp | 10.270 | 9.940 | 9.960 | 275,263 | -0.320 | | 3.11 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.510 | 53,341 | 0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.72 | 20.57 | 20.66 | 85,251 | 0.08 | | 0.39 | |
| ASGN | On Assignment | 52.02 | 50.37 | 50.64 | 115,086 | -0.55 | | 1.07 | |
| ASH | Ashland Inc | 54.58 | 52.95 | 53.59 | 157,631 | -0.38 | | 0.70 | |
| ASIC | Ategrity Specialty Insurance Company | 21.86 | 21.03 | 21.43 | 23,313 | -0.07 | | 0.33 | |
| ASIX | Advansix Inc | 24.95 | 24.20 | 24.53 | 134,112 | -0.34 | | 1.37 | |
| ASPN | Aspen Aerogels Inc | 7.180 | 6.650 | 6.940 | 1,522,023 | -0.100 | | 1.42 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.9 | 300.4 | 307.8 | 80,576 | 2.0 | | 0.66 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.42 | 10.28 | 10.35 | 3,768,750 | 0.12 | | 1.17 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.38 | 27,670 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.50 | 25.35 | 25.50 | 3,404 | 0.00 | | 0.01 | |
| ATEN | A10 Networks Inc | 19.54 | 19.21 | 19.32 | 288,018 | -0.19 | | 0.97 | |
| ATGE | Adtalem Global Education Inc | 120.5 | 118.8 | 119.7 | 87,559 | -0.3 | | 0.28 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.85 | 24.88 | 60,771 | 0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 20.37 | 20.19 | 20.32 | 10,256 | 0.01 | | 0.05 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.36 | 17.16 | 17.20 | 44,079 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.16 | 26.03 | 26.10 | 12,668 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 26.90 | 26.29 | 26.66 | 86,012 | -0.27 | | 1.00 | |
| ATHS | Athene Holding Ltd 7.250% | 25.28 | 25.16 | 25.23 | 12,283 | 0.04 | | 0.16 | |
| ATI | Ati Inc | 88.72 | 87.19 | 88.20 | 557,016 | 0.37 | | 0.42 | |
| ATKR | Atkore Inc | 76.10 | 74.35 | 75.29 | 106,026 | -0.06 | | 0.08 | |
| ATMU | Atmus Filtration Technologies Inc | 38.47 | 37.78 | 38.32 | 218,629 | 0.23 | | 0.60 | |
| ATO | Atmos Energy Corp | 153.4 | 151.4 | 152.8 | 229,975 | 0.8 | | 0.51 | |
| ATR | Aptargroup | 160.0 | 158.1 | 158.6 | 88,953 | -1.4 | | 0.88 | |
| ATS | Ats Corp Cda | 29.38 | 28.92 | 29.25 | 77,565 | 0.25 | | 0.86 | |
| ATUS | Altice USA Inc Cl A | 2.790 | 2.590 | 2.740 | 5,700,912 | 0.160 | | 6.20 | |
| AU | Anglogold Ashanti Ltd ADR | 46.39 | 45.28 | 46.23 | 817,248 | 1.01 | | 2.23 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.09 | 33.17 | 334,734 | -0.15 | | 0.45 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.20 | 24.24 | 8,956 | 0.05 | | 0.21 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.280 | 6.380 | 33,348 | 0.100 | | 1.59 | |
| AVA | Avista Corp | 38.18 | 37.76 | 38.03 | 216,842 | 0.06 | | 0.16 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.840 | 2.860 | 12,914 | -0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 203.1 | 200.6 | 201.3 | 225,767 | -0.1 | | 0.07 | |
| AVD | American Vanguard Corp | 4.250 | 4.000 | 4.200 | 121,492 | 0.100 | | 2.44 | |
| AVK | Advent Claymore Convertible Securities | 12.24 | 12.19 | 12.20 | 39,356 | 0.01 | | 0.08 | |
| AVNS | Avanos Medical Inc | 12.33 | 12.04 | 12.16 | 91,335 | -0.17 | | 1.38 | |
| AVNT | Avient Corp | 34.34 | 33.37 | 34.26 | 392,283 | 0.50 | | 1.48 | |
| AVTR | Avantor Inc | 13.87 | 13.48 | 13.56 | 3,201,781 | -0.19 | | 1.38 | |
| AVY | Avery Dennison Corp | 183.7 | 181.4 | 182.2 | 225,700 | 0.0 | | 0.01 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 11.04 | 11.06 | 86,801 | 0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 168.7 | 166.1 | 167.0 | 57,491 | 0.3 | | 0.20 | |
| AWK | American Water Works | 141.6 | 140.1 | 141.3 | 479,121 | 0.3 | | 0.20 | |
| AWP | Abrdn Global Premier Properties Fund | 3.890 | 3.840 | 3.870 | 178,048 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 76.86 | 75.70 | 76.69 | 158,710 | 0.60 | | 0.79 | |
| AX | Axos Financial Inc | 84.96 | 83.29 | 83.80 | 88,352 | -0.41 | | 0.49 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.320 | 4.410 | 1,301,267 | 0.050 | | 1.15 | |
| AXP | American Express Company | 320.9 | 317.5 | 318.5 | 827,955 | 1.5 | | 0.47 | |
| AXR | Amrep Corp | 23.94 | 23.01 | 23.57 | 3,986 | -0.04 | | 0.17 | |
| AXS | Axis Capital Holdings | 99.32 | 97.86 | 98.54 | 214,754 | 0.18 | | 0.18 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.53 | 20.33 | 20.51 | 23,301 | 0.25 | | 1.23 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 30.62 | 30.84 | 690,137 | 0.24 | | 0.78 | |
| AYI | Acuity Inc | 306.8 | 301.1 | 302.0 | 63,241 | -2.1 | | 0.69 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,749 | 3,703 | 3,721 | 37,126 | -21 | | 0.57 | |
| AZZ | Azz Inc | 100.54 | 98.69 | 99.73 | 137,224 | 0.92 | | 0.93 | |