| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.8 | 119.7 | 119.7 | 2,752,300 | -0.8 |  | 0.66 |   |
| AA | Alcoa Corp | 30.02 | 28.59 | 28.74 | 8,174,500 | -0.02 | | 0.07 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.20 | 11.20 | 11.20 | 100 | -0.43 | | 3.70 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.300 | 1.130 | 1.280 | 30,000 | 0.090 |  | 7.56 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.37 | 11.32 | 11.32 | 283,900 | -0.04 | | 0.35 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.40 | 10.40 | 600 | -0.01 | | 0.05 | |
| AAM.U | AA Mission Acquisition Units | 10.41 | 10.41 | 10.41 | 100 | -0.23 | | 2.16 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0946 | 0.0946 | 82,900 | -0.0104 | | 9.90 | |
| AAMI | Acadian Asset Management Inc | 32.20 | 31.41 | 31.55 | 261,700 | 0.10 | | 0.32 | |
| AAP | Advance Auto Parts Inc | 53.60 | 51.43 | 51.52 | 1,763,700 | -1.73 | | 3.25 | |
| AAT | American Assets Trust | 20.65 | 20.23 | 20.32 | 304,100 | -0.07 | | 0.34 | |
| AAUC | Allied Gold Corp | 14.82 | 14.22 | 14.26 | 77,700 | -0.34 | | 2.33 | |
| AB | Alliancebernstein Holding LP | 40.62 | 40.30 | 40.42 | 151,800 | 0.03 | | 0.07 | |
| ABBV | Abbvie Inc | 192.7 | 189.1 | 191.5 | 3,907,900 | 2.0 | | 1.06 | |
| ABCB | Ameris Bancorp | 63.55 | 62.22 | 62.60 | 215,700 | -0.55 | | 0.87 | |
| ABEV | Ambev S.A. ADR | 2.490 | 2.430 | 2.480 | 38,871,300 | 0.030 | | 1.22 | |
| ABG | Asbury Automotive Group Inc | 246.3 | 242.6 | 243.1 | 93,500 | -0.5 | | 0.22 | |
| ABM | ABM Industries Inc | 48.08 | 46.32 | 46.39 | 690,200 | -1.41 | | 2.95 | |
| ABR | Arbor Realty Trust | 10.81 | 10.47 | 10.50 | 3,199,600 | 0.06 | | 0.57 | |
| ABR-D | Arbor Realty Trust Inc | 17.39 | 17.31 | 17.38 | 9,200 | 0.18 | | 1.05 | |
| ABR-E | Arbor Realty Trust Inc | 17.39 | 16.98 | 17.38 | 17,300 | 0.48 | | 2.85 | |
| ABR-F | Arbor Realty Trust Inc | 20.79 | 20.50 | 20.64 | 20,000 | 0.16 | | 0.78 | |
| ABT | Abbott Laboratories | 135.4 | 132.9 | 135.3 | 4,100,500 | 1.2 | | 0.86 | |
| AC | Associated Capital Group Inc | 37.80 | 37.40 | 37.80 | 2,500 | 0.39 | | 1.04 | |
| ACA | Arcosa Inc | 90.73 | 88.99 | 89.30 | 154,400 | -0.59 | | 0.66 | |
| ACCO | Acco Brands Corp | 3.820 | 3.730 | 3.770 | 706,700 | -0.020 | | 0.53 | |
| ACEL | Accel Entertainment Inc | 11.77 | 11.59 | 11.62 | 322,100 | -0.04 | | 0.34 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.960 | 3.500 | 3.800 | 307,300 | 0.385 | | 11.27 | |
| ACHR | Archer Aviation Inc | 12.52 | 11.46 | 12.17 | 53,311,700 | 0.79 | | 6.94 | |
| ACI | Albertsons Companies Inc Cl A | 21.28 | 20.96 | 21.27 | 4,923,300 | 0.06 | | 0.28 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 100 | 0.02 | | 0.03 | |
| ACM | Aecom Technology Corp | 112.4 | 110.6 | 112.2 | 636,900 | 1.2 | | 1.05 | |
| ACN | Accenture Plc | 321.8 | 317.8 | 319.2 | 1,859,100 | -1.7 | | 0.53 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.870 | 5.850 | 5.850 | 481,700 | 0.000 |  | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 21.00 | 20.88 | 21.00 | 300 | 0.23 | | 1.12 | |
| ACR | Acres Commercial Realty Corp | 18.51 | 17.99 | 18.07 | 34,400 | -0.05 | | 0.28 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.08 | 25.01 | 25.02 | 7,000 | -0.10 | | 0.40 | |
| ACR-D | Acres Commercial Realty Corp | 21.55 | 21.20 | 21.47 | 8,400 | 0.10 | | 0.47 | |
| ACRE | Ares Commercial Real Estate Cor | 5.085 | 4.920 | 5.050 | 461,500 | 0.110 | | 2.23 | |
| ACV | Virtus Diversified Income & Convertible | 22.61 | 22.30 | 22.31 | 21,493 | -0.16 | | 0.71 | |
| ACVA | Acv Auctions Inc Cl A | 17.16 | 16.70 | 16.89 | 1,743,900 | 0.20 | | 1.20 | |
| ADC | Agree Realty Corp | 75.22 | 74.12 | 74.54 | 784,700 | -0.19 | | 0.25 | |
| ADC-A | Agree Realty Corp | 17.29 | 17.20 | 17.20 | 7,300 | -0.06 | | 0.35 | |
| ADCT | Adc Therapeutics Sa | 3.820 | 3.530 | 3.530 | 470,300 | -0.140 | | 3.81 | |
| ADM | Archer Daniels Midland | 48.91 | 48.37 | 48.67 | 3,330,300 | -0.07 | | 0.14 | |
| ADNT | Adient Plc | 19.03 | 17.70 | 18.80 | 3,281,900 | 1.18 | | 6.70 | |
| ADT | ADT Inc | 8.420 | 8.200 | 8.220 | 23,205,000 | -0.120 | | 1.44 | |
| ADX | Adams Diversified Equity Fund | 20.99 | 20.80 | 20.85 | 301,200 | -0.09 | | 0.43 | |
| AEE | Ameren Corp | 96.14 | 95.61 | 95.85 | 1,512,800 | 0.21 | | 0.22 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.76 | 19.29 | 19.51 | 42,900 | -0.10 | | 0.51 | |
| AEG | Aegon N.V. ADR | 7.270 | 7.180 | 7.200 | 7,614,068 | -0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 118.9 | 116.9 | 118.9 | 3,484,700 | 1.9 | | 1.59 | |
| AEO | American Eagle Outfitters | 10.57 | 10.05 | 10.11 | 7,091,600 | -0.28 | | 2.69 | |
| AER | Aercap Holdings N.V. | 118.1 | 116.0 | 117.1 | 2,289,500 | 1.8 | | 1.56 | |
| AES | The Aes Corp | 11.52 | 11.30 | 11.48 | 11,586,100 | 0.19 | | 1.68 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.57 | 14.21 | 14.38 | 1,431,600 | 0.07 | | 0.49 | |
| AFB | Alliance National Municipal | 10.21 | 10.14 | 10.18 | 100,000 | 0.03 | | 0.30 | |
| AFG | American Financial Group | 124.1 | 122.6 | 123.0 | 582,600 | -0.9 | | 0.73 | |
| AFGB | American Financial Group Inc 5.875% | 21.32 | 21.09 | 21.13 | 8,600 | -0.07 | | 0.33 | |
| AFGC | American Financial Group Inc 5.125% | 18.74 | 18.33 | 18.54 | 8,900 | -0.13 | | 0.70 | |
| AFGD | American Financial Group Inc 5.625% | 20.20 | 20.04 | 20.04 | 7,400 | -0.10 | | 0.50 | |
| AFGE | American Financial Group Inc 4.500% | 16.69 | 16.36 | 16.51 | 6,400 | -0.04 | | 0.24 | |
| AFL | Aflac Inc | 102.4 | 101.0 | 101.4 | 2,282,400 | -0.9 | | 0.90 | |
| AG | First Majestic Silver | 8.560 | 8.175 | 8.340 | 26,993,700 | -0.030 | | 0.36 | |
| AGCO | Agco Corp | 103.5 | 101.8 | 102.4 | 616,900 | -0.3 | | 0.25 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.51 | 10.36 | 10.48 | 116,400 | 0.08 | | 0.77 | |
| AGI | Alamos Gold Inc | 27.28 | 26.79 | 27.15 | 2,161,400 | 0.34 | | 1.27 | |
| AGL | Agilon Health Inc | 2.445 | 2.250 | 2.290 | 3,082,100 | 0.010 | | 0.44 | |
| AGM | Federal Agricultural Mortgage Corp | 197.0 | 192.0 | 195.4 | 180,100 | 2.7 | | 1.42 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.26 | 21.08 | 21.24 | 20,700 | 0.08 | | 0.38 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.46 | 21.33 | 21.45 | 2,800 | 0.13 | | 0.59 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.52 | 19.33 | 19.42 | 6,300 | 0.02 | | 0.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.15 | 18.09 | 18.10 | 11,100 | -0.01 | | 0.03 | |
| AGM.A | Federal Agricultural Mortgage Corp | 139.0 | 138.5 | 138.5 | 300 | 5.5 | | 4.12 | |
| AGO | Assured Guaranty Ltd | 84.30 | 83.53 | 84.09 | 291,700 | 0.57 | | 0.68 | |
| AGRO | Adecoagro S.A. | 9.390 | 9.190 | 9.220 | 343,367 | -0.070 | | 0.75 | |
| AGS | Playags Inc | 12.40 | 12.37 | 12.38 | 217,200 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 224.4 | 207.3 | 224.3 | 714,300 | 14.9 | | 7.09 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 7.030 | 7.050 | 821,000 | 0.000 | | 0.00 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.95 | 21.95 | 21.95 | 300 | -0.15 | | 0.68 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 32.71 | 31.48 | 32.25 | 118,800 | 0.41 | | 1.29 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.09 | 19.97 | 19.98 | 9,200 | -0.04 | | 0.20 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.19 | 19.98 | 19.98 | 7,400 | -0.11 | | 0.55 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.40 | 24.25 | 24.25 | 11,300 | -0.10 | | 0.41 | |
| AHR | American Healthcare REIT Inc | 36.31 | 35.37 | 35.90 | 1,750,600 | 0.65 | | 1.84 | |
| AHT | Ashford Hospitality Trust Inc | 6.212 | 5.980 | 5.990 | 12,800 | -0.120 | | 1.96 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.89 | 18.55 | 19.00 | 1,500 | -0.08 | | 0.42 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 12.60 | 12.56 | 12.59 | 600 | -0.06 | | 0.48 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.24 | 15.35 | 15.60 | 4,000 | 1.02 | | 7.00 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 12.70 | 12.70 | 12.70 | 500 | 0.20 | | 1.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 12.65 | 12.44 | 12.65 | 900 | -0.06 | | 0.47 | |
| AI | C3.Ai Inc Cl A | 26.00 | 24.57 | 24.65 | 7,109,800 | -0.96 | | 3.75 | |
| AIFD | Tcw Artificial Intelligence ETF | 29.14 | 28.82 | 28.93 | 4,200 | 0.08 | | 0.28 | |
| AIG | American International Group | 84.85 | 83.92 | 84.40 | 3,499,700 | 0.07 | | 0.08 | |
| AII | American Integrity Insurance Group Inc | 17.03 | 16.09 | 16.11 | 107,600 | -0.30 | | 1.83 | |
| AIN | Albany International Corp | 69.16 | 67.95 | 68.82 | 314,200 | 0.28 | | 0.41 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.67 | 24.31 | 24.45 | 73,900 | -0.14 | | 0.57 | |
| AIR | AAR Corp | 69.09 | 67.34 | 68.21 | 298,600 | 0.44 | | 0.65 | |
| AIT | Applied Industrial Technologies | 234.4 | 229.0 | 230.2 | 324,000 | -3.5 | | 1.51 | |
| AIV | Apartment Investment and Management | 8.495 | 8.310 | 8.350 | 1,141,600 | -0.060 | | 0.71 | |
| AIZ | Assurant Inc | 197.8 | 195.2 | 196.5 | 352,900 | 0.6 | | 0.31 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.76 | 19.50 | 19.57 | 10,100 | -0.03 | | 0.15 | |
| AJG | Arthur J. Gallagher & Company | 315.4 | 309.0 | 312.9 | 1,428,700 | -1.5 | | 0.46 | |
| AKA | A.K.A. Brands Holding Corp | 13.72 | 12.90 | 13.01 | 8,400 | -0.50 | | 3.70 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.90 | 19.26 | 19.57 | 3,100 | 0.04 | | 0.19 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.40 | 24.70 | 14,700 | 0.59 | | 2.45 | |
| AKR | Acadia Realty Trust | 20.14 | 19.61 | 19.65 | 930,200 | -0.29 | | 1.45 | |
| AL | Air Lease Corp Cl A | 58.27 | 57.54 | 57.68 | 647,800 | 0.25 | | 0.44 | |
| ALB | Albemarle Corp | 65.75 | 63.84 | 65.08 | 3,823,600 | 0.88 | | 1.37 | |
| ALB-A | Albemarle Corp Pfd A | 32.72 | 32.22 | 32.32 | 208,400 | 0.08 | | 0.25 | |
| ALC | Alcon Inc | 89.76 | 88.47 | 88.58 | 1,870,200 | -0.37 | | 0.42 | |
| ALE | Allete Inc | 65.36 | 65.14 | 65.15 | 271,400 | -0.16 | | 0.24 | |
| ALEX | Alexander and Baldwin Inc | 18.55 | 18.19 | 18.23 | 247,600 | -0.15 | | 0.82 | |
| ALG | Alamo Group | 214.1 | 211.0 | 212.4 | 258,500 | -1.1 | | 0.53 | |
| ALIT | Alight Inc Cl A | 5.500 | 5.410 | 5.450 | 6,038,200 | 0.000 | | 0.00 | |
| ALK | Alaska Air Group | 52.05 | 49.05 | 49.15 | 3,274,300 | -2.43 | | 4.71 | |
| ALL | Allstate Corp | 197.1 | 193.5 | 196.2 | 1,904,000 | -0.2 | | 0.11 | |
| ALL-B | Allstate Corp [All/Pb] | 26.39 | 26.18 | 26.28 | 21,400 | 0.10 | | 0.38 | |
| ALL-H | Allstate Corp [All/Ph] | 21.29 | 21.02 | 21.04 | 171,400 | -0.08 | | 0.38 | |
| ALL-I | Allstate Corp [All/Pi] | 19.51 | 19.35 | 19.38 | 84,000 | -0.02 | | 0.10 | |
| ALL-J | Allstate Corp Pfd | 26.89 | 26.60 | 26.70 | 31,300 | -0.11 | | 0.41 | |
| ALLE | Allegion Plc | 139.9 | 137.5 | 137.9 | 643,800 | -1.7 | | 1.24 | |
| ALLY | Ally Financial | 38.05 | 36.95 | 37.40 | 5,846,600 | 0.61 | | 1.66 | |
| ALSN | Allison Transmission Holdings | 102.6 | 101.0 | 102.3 | 688,929 | 0.8 | | 0.75 | |
| ALT-A | Alta Equipment Group Inc | 25.15 | 25.15 | 25.15 | 240 | 0.19 | | 0.76 | |
| ALTG | Alta Equipment Group Inc | 6.480 | 6.245 | 6.260 | 220,500 | -0.050 | | 0.79 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0390 | 0.0325 | 0.0373 | 9,540 | 0.0022 | | 6.27 | |
| ALUR | Allurion Technologies Inc | 2.775 | 2.650 | 2.710 | 57,100 | 0.000 | | 0.00 | |
| ALV | Autoliv Inc | 109.4 | 108.1 | 109.0 | 645,800 | 1.0 | | 0.95 | |
| ALX | Alexander's Inc | 233.3 | 227.5 | 231.4 | 141,400 | 1.9 | | 0.84 | |
| AM | Antero Midstream Corp | 18.27 | 18.11 | 18.15 | 2,461,900 | 0.02 | | 0.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0400 | 0.0400 | 200 | 0.0099 | | 32.89 | |
| AMBC | Ambac Financial Group | 6.950 | 6.655 | 6.850 | 1,054,700 | 0.120 | | 1.78 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.200 | 4.085 | 4.110 | 2,256,200 | -0.120 | | 2.84 | |
| AMC | AMC Entertainment Holdings | 3.380 | 3.285 | 3.290 | 7,542,200 | -0.050 | | 1.50 | |
| AMCR | Amcor Plc | 9.260 | 9.110 | 9.160 | 24,114,100 | -0.080 | | 0.87 | |
| AME | Ametek Inc | 181.7 | 178.7 | 180.9 | 1,843,700 | 1.0 | | 0.57 | |
| AMG | Affiliated Managers Group | 184.8 | 182.6 | 183.2 | 155,300 | -0.1 | | 0.04 | |
| AMH | American Homes 4 Rent | 37.10 | 36.17 | 36.34 | 2,625,700 | -0.60 | | 1.62 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.42 | 22.80 | 22.95 | 31,200 | -0.34 | | 1.46 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.05 | 23.90 | 23.93 | 4,600 | -0.23 | | 0.95 | |
| AMN | Amn Healthcare Services Inc | 22.38 | 21.73 | 22.05 | 561,739 | 0.03 | | 0.14 | |
| AMP | Ameriprise Financial Services | 519.3 | 513.5 | 515.7 | 335,900 | -1.0 | | 0.20 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5159 | 0.4359 | 0.5097 | 41,000 | 0.0298 | | 6.21 | |
| AMPX | Amprius Technologies Inc | 3.350 | 3.120 | 3.340 | 5,786,200 | 0.210 | | 6.71 | |
| AMPY | Amplify Energy Corp | 3.665 | 3.450 | 3.640 | 1,668,000 | 0.180 | | 5.20 | |
| AMR | Alpha Metallurgical Resources Inc | 113.0 | 109.6 | 111.3 | 220,000 | -0.5 | | 0.41 | |
| AMRC | Ameresco Inc | 16.09 | 15.52 | 15.87 | 333,100 | 0.24 | | 1.54 | |
| AMT | American Tower Corp | 215.7 | 212.9 | 214.4 | 1,577,800 | -0.3 | | 0.12 | |
| AMTB | Mercantil Bank Holding Cl A | 18.35 | 17.85 | 17.88 | 159,900 | -0.24 | | 1.32 | |
| AMTD | Amtd Idea Group | 1.050 | 0.999 | 1.010 | 56,600 | 0.010 | | 1.00 | |
| AMTM | Amentum Holdings Inc | 22.58 | 21.66 | 22.39 | 2,350,400 | 0.08 | | 0.36 | |
| AMWL | American Well Corp Cl A | 7.490 | 7.060 | 7.180 | 36,400 | -0.190 | | 2.58 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.38 | 17.07 | 17.09 | 1,459,000 | 0.04 | | 0.23 | |
| AN | Autonation Inc | 196.0 | 193.4 | 194.3 | 330,625 | 1.2 | | 0.60 | |
| ANET | Arista Networks Inc | 94.38 | 91.25 | 94.21 | 9,307,500 | 0.51 | | 0.54 | |
| ANF | Abercrombie & Fitch Company | 82.58 | 78.82 | 79.01 | 1,929,100 | -2.08 | | 2.57 | |
| ANG-B | American National Group Inc | 25.05 | 25.01 | 25.04 | 5,000 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 25.25 | 25.00 | 25.08 | 16,900 | -0.11 | | 0.44 | |
| ANRO | Alto Neuroscience Inc | 2.699 | 2.445 | 2.500 | 324,100 | -0.140 | | 5.30 | |
| ANVS | Annovis Bio Inc | 3.000 | 2.750 | 2.800 | 383,134 | -0.080 | | 2.78 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.705 | 8.665 | 8.700 | 365,100 | 0.060 | | 0.69 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.57 | 24.58 | 34,900 | -0.07 | | 0.28 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.60 | 24.89 | 25.00 | 12,400 | 0.08 | | 0.30 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.285 | 9.170 | 9.220 | 67,800 | 0.050 | | 0.55 | |
| AON | AON Plc | 352.0 | 347.4 | 349.5 | 1,616,600 | -2.2 | | 0.63 | |
| AORT | Artivion Inc | 29.59 | 28.99 | 29.05 | 239,800 | -0.19 | | 0.65 | |
| AOS | Smith A.O. Corp | 66.17 | 65.21 | 65.43 | 1,170,842 | -0.31 | | 0.47 | |
| AP | Ampco-Pittsburgh Corp | 3.313 | 3.060 | 3.110 | 85,400 | -0.150 | | 4.60 | |
| APAM | Artisan Partners Asset Mgmt | 42.88 | 41.98 | 42.62 | 766,700 | 0.68 | | 1.62 | |
| APD | Air Products and Chemicals | 283.7 | 279.7 | 282.2 | 1,069,800 | 0.3 | | 0.12 | |
| APG | Api Group Corp | 48.26 | 47.58 | 48.12 | 1,346,700 | 0.46 | | 0.97 | |
| APH | Amphenol Corp | 93.30 | 91.61 | 93.07 | 7,601,600 | 0.58 | | 0.63 | |
| APLE | Apple Hospitality REIT Inc | 12.01 | 11.63 | 11.65 | 3,469,200 | -0.22 | | 1.85 | |
| APO | Apollo Asset Management Inc | 139.5 | 136.0 | 138.0 | 2,950,400 | 2.4 | | 1.78 | |
| APO-A | Apollo Global Management Inc | 74.13 | 73.09 | 73.36 | 149,000 | 1.35 | | 1.87 | |
| APOS | Apollo Global Management 7.625% | 26.19 | 26.05 | 26.07 | 25,100 | -0.01 | | 0.04 | |
| APTV | Aptiv Plc | 71.23 | 69.95 | 70.19 | 2,599,100 | -0.18 | | 0.26 | |
| AQN | Algonquin Power & Util | 5.920 | 5.830 | 5.880 | 7,140,800 | 0.050 | | 0.86 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.71 | 25.55 | 25.69 | 4,700 | 0.16 | | 0.64 | |
| AR | Antero Resources Corp | 39.86 | 38.68 | 39.22 | 4,157,400 | 0.83 | | 2.16 | |
| ARCO | Arcos Dorados Holdings Inc | 7.530 | 7.400 | 7.510 | 1,179,400 | 0.030 | | 0.40 | |
| ARDC | Ares Dynamic Credit Allocation | 14.32 | 14.20 | 14.22 | 76,600 | 0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 13.66 | 13.29 | 13.34 | 216,000 | -0.08 | | 0.60 | |
| ARE | Alexandria Real Estate Equities | 74.45 | 72.81 | 73.19 | 1,563,500 | -0.14 | | 0.19 | |
| ARE-B | Ares Management Corp Pfd B | 53.61 | 53.36 | 53.37 | 32,976 | 0.26 | | 0.49 | |
| ARES | Ares Management LP | 170.3 | 168.1 | 168.8 | 1,415,200 | 0.2 | | 0.12 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.97 | 24.95 | 24.95 | 13,700 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 20.38 | 19.82 | 19.92 | 11,500 | -0.19 | | 0.94 | |
| ARI | Apollo Commercial Real Estate | 10.12 | 9.99 | 10.06 | 2,228,000 | 0.04 | | 0.40 | |
| ARIS | Aris Water Solutions Inc Cl A | 25.44 | 24.41 | 25.20 | 511,400 | 0.66 | | 2.69 | |
| ARL | American Realty Investors | 14.35 | 14.25 | 14.26 | 2,700 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 17.27 | 16.80 | 17.02 | 1,294,000 | -0.07 | | 0.41 | |
| ARMK | Aramark Holdings Corp | 40.25 | 39.52 | 40.17 | 1,537,800 | 0.60 | | 1.52 | |
| AROC | Archrock Inc | 25.04 | 24.53 | 24.79 | 1,663,500 | -0.01 | | 0.04 | |
| ARR | Armour Residential R | 16.91 | 16.72 | 16.81 | 2,139,400 | 0.06 | | 0.36 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.94 | 20.75 | 20.78 | 10,436 | -0.03 | | 0.16 | |
| ARW | Arrow Electronics | 125.7 | 124.1 | 124.4 | 456,700 | -0.7 | | 0.54 | |
| AS | Amer Sports Inc | 39.17 | 37.51 | 37.74 | 4,726,000 | -0.10 | | 0.26 | |
| ASA | ASA Gold and Precious Metals | 34.10 | 32.73 | 32.94 | 93,452 | -0.39 | | 1.17 | |
| ASAN | Asana Inc Cl A | 14.47 | 14.07 | 14.14 | 3,943,600 | -0.21 | | 1.46 | |
| ASB | Associated Banc-Corp | 24.23 | 23.60 | 23.75 | 1,217,300 | -0.27 | | 1.12 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 19.90 | 19.80 | 19.80 | 2,500 | -0.07 | | 0.35 | |
| ASB-F | Associated Banc-Corp | 19.29 | 19.25 | 19.25 | 2,400 | 0.03 | | 0.16 | |
| ASBA | Associated Banc-Corp 6.625% | 24.11 | 23.87 | 23.87 | 6,000 | -0.18 | | 0.75 | |
| ASC | Ardmore Shipping Corp | 9.880 | 9.570 | 9.820 | 857,206 | 0.190 | | 1.97 | |
| ASG | Liberty All-Star Growth Fund | 5.390 | 5.310 | 5.320 | 133,400 | -0.030 | | 0.56 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.98 | 19.83 | 19.91 | 131,800 | 0.08 | | 0.40 | |
| ASGN | On Assignment | 55.54 | 52.89 | 53.46 | 467,600 | -1.50 | | 2.73 | |
| ASH | Ashland Inc | 53.62 | 52.26 | 53.28 | 601,800 | 0.26 | | 0.49 | |
| ASIC | Ategrity Specialty Holdings Llc | 25.30 | 22.00 | 24.68 | 3,079,200 | 0.00 | | 0.00 | |
| ASIX | Advansix Inc | 24.88 | 24.50 | 24.81 | 137,900 | 0.21 | | 0.85 | |
| ASPN | Aspen Aerogels Inc | 6.535 | 6.300 | 6.500 | 1,357,500 | 0.120 | | 1.88 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 326.8 | 319.9 | 321.5 | 41,200 | 0.2 | | 0.05 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 10.09 | 10.19 | 13,724,300 | 0.05 | | 0.49 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.25 | 25.08 | 25.17 | 15,700 | 0.11 | | 0.42 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.01 | 24.96 | 24.96 | 10,000 | -0.02 | | 0.08 | |
| ATEN | A10 Networks Inc | 18.20 | 17.83 | 17.95 | 513,500 | -0.13 | | 0.72 | |
| ATGE | Adtalem Global Education Inc | 121.0 | 119.2 | 120.0 | 361,700 | 0.9 | | 0.72 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.42 | 24.11 | 24.16 | 55,700 | -0.11 | | 0.45 | |
| ATH-B | Antah Hlds Ltd | 19.78 | 19.68 | 19.72 | 21,800 | 0.03 | | 0.15 | |
| ATH-C | Athene Hldg Ltd | 25.33 | 25.31 | 25.32 | 44,350 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.07 | 16.88 | 16.92 | 78,000 | 0.02 | | 0.12 | |
| ATH-E | Athene Hldg Ltd | 26.46 | 26.22 | 26.22 | 31,300 | -0.20 | | 0.76 | |
| ATHM | Autohome Inc ADR | 26.40 | 25.79 | 25.97 | 277,800 | 0.04 | | 0.15 | |
| ATHS | Athene Holding Ltd 7.250% | 25.37 | 25.15 | 25.26 | 18,900 | -0.04 | | 0.16 | |
| ATI | Ati Inc | 84.56 | 81.67 | 83.89 | 1,901,100 | 1.23 | | 1.49 | |
| ATKR | Atkore Inc | 70.63 | 66.85 | 67.38 | 581,000 | -3.22 | | 4.56 | |
| ATMU | Atmus Filtration Technologies Inc | 37.17 | 36.39 | 36.39 | 671,073 | -0.20 | | 0.55 | |
| ATO | Atmos Energy Corp | 153.5 | 152.4 | 152.5 | 919,388 | -0.5 | | 0.33 | |
| ATR | Aptargroup | 153.6 | 151.6 | 151.9 | 380,800 | -0.6 | | 0.40 | |
| ATS | Ats Corp Cda | 31.22 | 30.59 | 30.99 | 73,600 | 0.18 | | 0.58 | |
| ATUS | Altice USA Inc Cl A | 2.240 | 2.190 | 2.210 | 2,316,900 | -0.010 | | 0.45 | |
| AU | Anglogold Ashanti Ltd ADR | 45.90 | 44.90 | 45.87 | 2,708,100 | 0.76 | | 1.68 | |
| AUB | Atlantic Union Bancshares Corp | 32.53 | 31.49 | 31.74 | 2,529,500 | -0.50 | | 1.55 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.87 | 23.65 | 23.87 | 10,000 | 0.07 | | 0.29 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.200 | 6.240 | 43,400 | -0.110 | | 1.73 | |
| AVA | Avista Corp | 38.06 | 37.80 | 37.94 | 708,500 | 0.14 | | 0.37 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.790 | 2.820 | 48,300 | -0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 209.1 | 205.7 | 206.5 | 836,100 | -1.4 | | 0.69 | |
| AVD | American Vanguard Corp | 4.740 | 4.560 | 4.610 | 173,400 | 0.060 | | 1.32 | |
| AVK | Advent Claymore Convertible Securities | 11.95 | 11.90 | 11.93 | 139,800 | 0.05 | | 0.42 | |
| AVNS | Avanos Medical Inc | 12.96 | 12.24 | 12.32 | 354,400 | -0.59 | | 4.57 | |
| AVNT | Avient Corp | 37.67 | 35.74 | 36.06 | 1,008,500 | -1.53 | | 4.07 | |
| AVTR | Avantor Inc | 13.90 | 13.47 | 13.52 | 8,571,500 | -0.17 | | 1.24 | |
| AVY | Avery Dennison Corp | 181.0 | 176.8 | 177.4 | 638,600 | -2.7 | | 1.52 | |
| AWF | Alliancebernstein Global High Income | 10.90 | 10.79 | 10.81 | 217,100 | 0.02 | | 0.19 | |
| AWI | Armstrong World Industries Inc | 156.5 | 152.9 | 152.9 | 332,700 | -1.5 | | 0.98 | |
| AWK | American Water Works | 142.1 | 140.2 | 140.6 | 826,900 | -0.7 | | 0.47 | |
| AWP | Abrdn Global Premier Properties Fund | 3.990 | 3.940 | 3.950 | 177,100 | -0.020 | | 0.50 | |
| AWR | American States Water Company | 79.47 | 78.20 | 78.27 | 179,759 | -0.43 | | 0.55 | |
| AX | Axos Financial Inc | 73.60 | 71.90 | 72.20 | 499,400 | -0.79 | | 1.08 | |
| AXL | American Axle & Manufacturing | 4.580 | 4.390 | 4.530 | 3,924,900 | 0.120 | | 2.72 | |
| AXP | American Express Company | 303.4 | 298.7 | 299.1 | 2,013,700 | -0.4 | | 0.14 | |
| AXR | Amrep Corp | 22.10 | 21.19 | 21.54 | 8,800 | -0.18 | | 0.83 | |
| AXS | Axis Capital Holdings | 102.2 | 99.7 | 101.0 | 849,500 | 0.5 | | 0.46 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.77 | 20.56 | 20.56 | 26,700 | -0.07 | | 0.34 | |
| AXTA | Axalta Coating Systems Ltd | 31.29 | 30.17 | 30.29 | 2,708,900 | -0.77 | | 2.48 | |
| AYI | Acuity Inc | 278.8 | 272.9 | 274.4 | 300,100 | -2.0 | | 0.73 | |
| AZEK | The Azek Company Cl A | 54.80 | 54.18 | 54.25 | 2,306,400 | -0.22 | | 0.40 | |
| AZO | Autozone | 3,724 | 3,650 | 3,659 | 115,300 | -55 | | 1.48 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 92.93 | 91.19 | 92.44 | 159,100 | 0.34 | | 0.37 | |