| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.5 | 112.3 | 112.3 | 642,378 | -0.6 |  | 0.53 |   |
| AA | Alcoa Corp | 28.91 | 28.34 | 28.44 | 2,235,924 | -0.05 | | 0.18 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.29 | 12.29 | 12.29 | 101 | 0.11 |  | 0.90 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.500 | 1.430 | 1.430 | 23,100 | -0.070 | | 4.67 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.38 | 11.39 | 16,886 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 5,012 | 0.00 | | 0.03 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1564 | 0.0850 | 0.1000 | 1,106,120 | 0.0010 | | 1.01 | |
| AAMI | Acadian Asset Management Inc | 39.34 | 38.75 | 38.75 | 36,377 | 0.00 |  | 0.00 | |
| AAP | Advance Auto Parts Inc | 63.10 | 60.74 | 60.87 | 710,046 | -1.53 | | 2.45 | |
| AAT | American Assets Trust | 21.04 | 20.50 | 20.54 | 58,001 | -0.20 | | 0.96 | |
| AAUC | Allied Gold Corp | 13.37 | 12.86 | 13.36 | 76,620 | 0.16 | | 1.21 | |
| AB | Alliancebernstein Holding LP | 41.32 | 40.47 | 40.85 | 56,719 | 0.40 | | 0.99 | |
| ABBV | Abbvie Inc | 191.4 | 186.5 | 189.7 | 1,385,304 | 3.3 | | 1.79 | |
| ABCB | Ameris Bancorp | 66.48 | 65.27 | 65.27 | 49,970 | -0.50 | | 0.76 | |
| ABEV | Ambev S.A. ADR | 2.400 | 2.360 | 2.370 | 15,920,140 | 0.020 | | 0.85 | |
| ABG | Asbury Automotive Group Inc | 252.4 | 247.5 | 247.5 | 23,117 | -0.8 | | 0.33 | |
| ABM | ABM Industries Inc | 48.15 | 47.46 | 47.50 | 79,219 | -0.39 | | 0.81 | |
| ABR | Arbor Realty Trust | 11.20 | 11.08 | 11.12 | 464,901 | 0.06 | | 0.54 | |
| ABR-D | Arbor Realty Trust Inc | 17.91 | 17.85 | 17.87 | 4,056 | -0.02 | | 0.11 | |
| ABR-E | Arbor Realty Trust Inc | 17.46 | 17.37 | 17.37 | 1,367 | -0.05 | | 0.26 | |
| ABR-F | Arbor Realty Trust Inc | 20.90 | 20.67 | 20.80 | 4,071 | -0.03 | | 0.14 | |
| ABT | Abbott Laboratories | 133.0 | 130.3 | 131.0 | 1,975,576 | -0.5 | | 0.39 | |
| AC | Associated Capital Group Inc | 37.81 | 37.27 | 37.68 | 1,258 | 0.38 | | 1.02 | |
| ACA | Arcosa Inc | 87.85 | 85.97 | 85.97 | 42,378 | -1.64 | | 1.87 | |
| ACCO | Acco Brands Corp | 3.710 | 3.610 | 3.630 | 132,546 | -0.020 | | 0.55 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.08 | 12.10 | 38,681 | -0.02 | | 0.17 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.280 | 3.130 | 3.280 | 50,845 | 0.140 | | 4.46 | |
| ACHR | Archer Aviation Inc | 11.65 | 11.13 | 11.33 | 23,920,861 | 0.07 | | 0.62 | |
| ACI | Albertsons Companies Inc Cl A | 21.14 | 20.68 | 20.68 | 2,788,199 | -0.33 | | 1.57 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.25 | 50.29 | 18,105 | -0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 114.1 | 111.6 | 111.8 | 218,940 | -1.3 | | 1.11 | |
| ACN | Accenture Plc | 278.5 | 276.0 | 276.6 | 913,751 | 0.5 | | 0.17 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.930 | 5.940 | 356,320 | -0.030 | | 0.50 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.55 | 20.55 | 420 | -0.13 | | 0.63 | |
| ACR | Acres Commercial Realty Corp | 17.93 | 17.74 | 17.74 | 7,356 | 0.02 | | 0.11 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.77 | 24.81 | 2,397 | 0.08 | | 0.32 | |
| ACR-D | Acres Commercial Realty Corp | 22.16 | 21.98 | 21.99 | 1,046 | 0.10 | | 0.44 | |
| ACRE | Ares Commercial Real Estate Cor | 4.750 | 4.510 | 4.510 | 183,110 | -0.140 | | 3.01 | |
| ACV | Virtus Diversified Income & Convertible | 22.58 | 22.32 | 22.38 | 9,573 | -0.08 | | 0.36 | |
| ACVA | Acv Auctions Inc Cl A | 16.23 | 15.69 | 15.71 | 443,817 | -0.15 | | 0.95 | |
| ADC | Agree Realty Corp | 72.50 | 71.62 | 71.96 | 176,191 | 0.34 | | 0.47 | |
| ADC-A | Agree Realty Corp | 17.04 | 16.95 | 17.01 | 16,095 | 0.05 | | 0.29 | |
| ADCT | Adc Therapeutics Sa | 3.330 | 3.180 | 3.190 | 139,696 | -0.060 | | 1.85 | |
| ADM | Archer Daniels Midland | 54.03 | 53.33 | 53.38 | 519,742 | -0.35 | | 0.65 | |
| ADNT | Adient Plc | 22.66 | 22.26 | 22.27 | 204,703 | 0.04 | | 0.18 | |
| ADT | ADT Inc | 8.430 | 8.350 | 8.360 | 2,246,433 | -0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.58 | 21.58 | 108,211 | -0.12 | | 0.55 | |
| AEE | Ameren Corp | 96.50 | 95.15 | 95.84 | 241,845 | 0.09 | | 0.09 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.75 | 19.75 | 23,577 | -0.11 | | 0.55 | |
| AEG | Aegon N.V. ADR | 6.990 | 6.930 | 6.970 | 4,303,780 | 0.000 | | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 120.9 | 117.8 | 120.6 | 923,624 | 1.6 | | 1.32 | |
| AEO | American Eagle Outfitters | 10.290 | 9.710 | 9.750 | 1,950,114 | -0.300 | | 2.99 | |
| AER | Aercap Holdings N.V. | 115.3 | 114.1 | 114.4 | 263,864 | -0.2 | | 0.16 | |
| AES | The Aes Corp | 13.44 | 12.83 | 12.85 | 4,759,884 | -0.29 | | 2.21 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.58 | 13.19 | 13.24 | 192,435 | -0.11 | | 0.82 | |
| AFB | Alliance National Municipal | 10.13 | 10.10 | 10.10 | 46,536 | -0.02 | | 0.20 | |
| AFG | American Financial Group | 127.6 | 125.0 | 125.1 | 125,248 | -0.9 | | 0.70 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.30 | 21.30 | 4,493 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.02 | 19.02 | 13,697 | -0.04 | | 0.21 | |
| AFGD | American Financial Group Inc 5.625% | 21.01 | 20.88 | 20.88 | 3,983 | 0.02 | | 0.10 | |
| AFGE | American Financial Group Inc 4.500% | 17.15 | 16.90 | 16.90 | 2,031 | -0.17 | | 1.00 | |
| AFL | Aflac Inc | 101.3 | 100.2 | 100.2 | 379,359 | -0.5 | | 0.46 | |
| AG | First Majestic Silver | 8.980 | 8.510 | 8.760 | 7,452,091 | -0.170 | | 1.90 | |
| AGCO | Agco Corp | 106.8 | 105.7 | 105.8 | 117,620 | -1.1 | | 1.00 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.14 | 11.14 | 41,212 | -0.05 | | 0.45 | |
| AGI | Alamos Gold Inc | 26.40 | 25.61 | 26.20 | 1,310,660 | -0.11 | | 0.42 | |
| AGL | Agilon Health Inc | 2.220 | 2.150 | 2.170 | 517,078 | -0.030 | | 1.36 | |
| AGM | Federal Agricultural Mortgage Corp | 179.1 | 173.7 | 174.4 | 22,727 | -2.4 | | 1.37 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.81 | 21.76 | 21.81 | 1,750 | 0.16 | | 0.74 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.34 | 21.35 | 918 | -0.05 | | 0.23 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.17 | 19.17 | 6,907 | -0.25 | | 1.29 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.09 | 17.97 | 17.97 | 12,215 | -0.03 | | 0.17 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 83.10 | 81.80 | 81.91 | 54,148 | -0.06 | | 0.07 | |
| AGRO | Adecoagro S.A. | 9.300 | 9.190 | 9.190 | 92,881 | -0.200 | | 2.13 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 228.0 | 217.9 | 218.4 | 132,473 | -3.8 | | 1.73 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.970 | 6.980 | 301,314 | 0.050 | | 0.72 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.86 | 21.85 | 21.86 | 527 | 0.14 | | 0.66 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.93 | 30.48 | 30.70 | 9,475 | 0.18 | | 0.59 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.70 | 19.55 | 19.60 | 4,540 | -0.03 | | 0.15 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.79 | 19.80 | 4,725 | 0.01 | | 0.05 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.28 | 24.28 | 13,111 | -0.03 | | 0.10 | |
| AHR | American Healthcare REIT Inc | 37.57 | 37.17 | 37.22 | 253,772 | 0.13 | | 0.35 | |
| AHT | Ashford Hospitality Trust Inc | 6.810 | 6.710 | 6.710 | 4,145 | 0.000 | | 0.00 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.67 | 18.67 | 18.67 | 340 | 0.07 | | 0.38 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.39 | 13.67 | 13.74 | 4,525 | 0.24 | | 1.74 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.12 | 16.91 | 16.91 | 327 | -0.12 | | 0.70 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.53 | 14.00 | 14.00 | 2,327 | -0.36 | | 2.51 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.76 | 13.73 | 13.73 | 817 | 0.00 | | 0.01 | |
| AI | C3.Ai Inc Cl A | 27.23 | 26.38 | 26.51 | 1,798,149 | -0.52 | | 1.92 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.93 | 80.51 | 80.60 | 979,245 | -0.47 | | 0.58 | |
| AII | American Integrity Insurance Group Inc | 18.19 | 17.75 | 17.97 | 705 | 0.30 | | 1.70 | |
| AIN | Albany International Corp | 68.16 | 67.39 | 67.39 | 29,589 | -0.43 | | 0.63 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.37 | 24.53 | 13,033 | -0.16 | | 0.65 | |
| AIR | AAR Corp | 74.70 | 73.26 | 73.96 | 106,704 | 0.57 | | 0.78 | |
| AIT | Applied Industrial Technologies | 255.5 | 250.7 | 251.9 | 42,780 | -2.5 | | 0.99 | |
| AIV | Apartment Investment and Management | 8.700 | 8.600 | 8.600 | 70,093 | 0.000 | | 0.00 | |
| AIZ | Assurant Inc | 186.8 | 184.0 | 184.3 | 110,202 | -1.0 | | 0.54 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.09 | 19.87 | 19.87 | 3,781 | -0.11 | | 0.55 | |
| AJG | Arthur J. Gallagher & Company | 311.0 | 305.4 | 305.8 | 287,567 | -2.3 | | 0.74 | |
| AKA | A.K.A. Brands Holding Corp | 11.06 | 11.05 | 11.06 | 711 | -0.03 | | 0.27 | |
| AKAF | | 26.12 | 26.12 | 26.12 | 2,246 | -0.02 | | 0.08 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.10 | 18.80 | 19.10 | 491 | -0.42 | | 2.13 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.33 | 22.30 | 22.30 | 4,357 | -0.44 | | 1.93 | |
| AKR | Acadia Realty Trust | 18.76 | 18.36 | 18.46 | 280,650 | 0.17 | | 0.93 | |
| AL | Air Lease Corp Cl A | 58.36 | 57.48 | 57.49 | 87,686 | -0.60 | | 1.03 | |
| ALB | Albemarle Corp | 71.00 | 69.43 | 69.72 | 696,563 | -0.30 | | 0.43 | |
| ALB-A | Albemarle Corp Pfd A | 35.64 | 35.47 | 35.47 | 1,437 | 0.21 | | 0.60 | |
| ALC | Alcon Inc | 87.61 | 85.52 | 86.09 | 1,140,806 | 0.14 | | 0.16 | |
| ALE | Allete Inc | 66.15 | 65.75 | 66.01 | 749,374 | -0.38 | | 0.57 | |
| ALEX | Alexander and Baldwin Inc | 17.66 | 17.53 | 17.56 | 109,548 | 0.08 | | 0.46 | |
| ALG | Alamo Group | 220.4 | 216.9 | 217.1 | 34,511 | -2.8 | | 1.27 | |
| ALIT | Alight Inc Cl A | 5.560 | 5.430 | 5.440 | 1,355,637 | -0.060 | | 1.09 | |
| ALK | Alaska Air Group | 52.63 | 51.30 | 51.43 | 400,434 | -0.21 | | 0.41 | |
| ALL | Allstate Corp | 195.7 | 193.2 | 194.1 | 362,316 | 1.7 | | 0.88 | |
| ALL-B | Allstate Corp [All/Pb] | 25.73 | 25.60 | 25.66 | 25,148 | 0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.05 | 20.80 | 20.88 | 27,156 | -0.06 | | 0.29 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.35 | 19.39 | 6,612 | 0.08 | | 0.41 | |
| ALL-J | Allstate Corp Pfd | 26.84 | 26.56 | 26.62 | 12,520 | -0.02 | | 0.08 | |
| ALLE | Allegion Plc | 146.1 | 143.9 | 144.0 | 194,460 | -1.6 | | 1.09 | |
| ALLY | Ally Financial | 39.45 | 38.81 | 38.92 | 610,710 | -0.12 | | 0.31 | |
| ALSN | Allison Transmission Holdings | 89.98 | 88.73 | 88.84 | 128,654 | -0.71 | | 0.79 | |
| ALT-A | Alta Equipment Group Inc | 25.21 | 24.90 | 25.00 | 852 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 7.690 | 7.360 | 7.400 | 50,927 | -0.280 | | 3.65 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0525 | 0.0525 | 5,228 | -0.0025 | | 4.55 | |
| ALUR | Allurion Technologies Inc | 3.180 | 2.920 | 2.930 | 59,954 | -0.250 | | 7.86 | |
| ALV | Autoliv Inc | 116.0 | 114.8 | 115.8 | 417,942 | 0.1 | | 0.11 | |
| ALX | Alexander's Inc | 239.6 | 237.2 | 238.8 | 11,592 | 2.1 | | 0.87 | |
| AM | Antero Midstream Corp | 17.65 | 17.49 | 17.56 | 334,870 | 0.02 | | 0.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0398 | 0.0398 | 0.0398 | 2,242 | 0.0119 | | 42.65 | |
| AMBC | Ambac Financial Group | 7.290 | 7.110 | 7.110 | 103,174 | -0.030 | | 0.42 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.600 | 4.530 | 4.550 | 218,593 | -0.050 | | 1.09 | |
| AMC | AMC Entertainment Holdings | 3.150 | 3.080 | 3.110 | 2,560,235 | -0.010 | | 0.32 | |
| AMCR | Amcor Plc | 9.480 | 9.390 | 9.400 | 3,539,820 | -0.040 | | 0.42 | |
| AME | Ametek Inc | 177.3 | 175.3 | 175.4 | 318,999 | -1.1 | | 0.62 | |
| AMG | Affiliated Managers Group | 204.0 | 200.0 | 200.1 | 49,521 | -0.1 | | 0.04 | |
| AMH | American Homes 4 Rent | 35.90 | 35.50 | 35.57 | 227,979 | 0.08 | | 0.23 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.75 | 22.73 | 22.75 | 2,770 | 0.15 | | 0.68 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.70 | 23.62 | 23.62 | 831 | 0.00 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 20.63 | 19.52 | 19.56 | 158,557 | -0.32 | | 1.61 | |
| AMP | Ameriprise Financial Services | 527.6 | 519.5 | 520.3 | 84,909 | -2.4 | | 0.46 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.880 | 1.880 | 125,819 | -0.130 | | 6.47 | |
| AMPX | Amprius Technologies Inc | 7.640 | 7.310 | 7.380 | 4,187,141 | -0.110 | | 1.47 | |
| AMPY | Amplify Energy Corp | 3.300 | 3.170 | 3.230 | 185,647 | 0.000 | | 0.00 | |
| AMR | Alpha Metallurgical Resources Inc | 117.1 | 115.6 | 115.6 | 54,957 | 0.0 | | 0.03 | |
| AMRC | Ameresco Inc | 18.49 | 17.40 | 17.55 | 481,590 | -0.79 | | 4.31 | |
| AMRZ | Amrize Ltd | 51.20 | 50.42 | 50.68 | 1,514,977 | -0.34 | | 0.67 | |
| AMT | American Tower Corp | 221.1 | 219.1 | 220.0 | 479,652 | 1.1 | | 0.50 | |
| AMTB | Mercantil Bank Holding Cl A | 19.45 | 19.06 | 19.08 | 31,606 | -0.27 | | 1.40 | |
| AMTD | Amtd Idea Group | 1.110 | 1.090 | 1.100 | 6,727 | 0.015 | | 1.38 | |
| AMTM | Amentum Holdings Inc | 24.25 | 23.52 | 23.61 | 226,870 | -0.13 | | 0.55 | |
| AMWL | American Well Corp Cl A | 8.110 | 7.920 | 7.920 | 3,458 | -0.080 | | 1.00 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.52 | 17.30 | 17.52 | 266,541 | 0.21 | | 1.21 | |
| AN | Autonation Inc | 207.5 | 204.5 | 205.1 | 129,641 | -0.2 | | 0.10 | |
| ANET | Arista Networks Inc | 107.5 | 105.8 | 106.2 | 1,777,492 | -1.2 | | 1.14 | |
| ANF | Abercrombie & Fitch Company | 91.87 | 87.94 | 88.18 | 443,766 | -1.01 | | 1.13 | |
| ANG-B | American National Group Inc | 25.24 | 25.22 | 25.23 | 1,196 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.83 | 25.83 | 25.83 | 371 | -0.01 | | 0.06 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.600 | 2.610 | 20,325 | 0.040 | | 1.56 | |
| ANVS | Annovis Bio Inc | 2.770 | 2.670 | 2.700 | 52,488 | 0.020 | | 0.75 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.910 | 8.910 | 110,544 | -0.040 | | 0.45 | |
| AOMD | Angel Oak Mortgage REIT | 24.94 | 24.80 | 24.80 | 3,322 | -0.13 | | 0.52 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.09 | 24.99 | 25.09 | 975 | 0.19 | | 0.78 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.490 | 9.380 | 9.380 | 9,804 | -0.050 | | 0.53 | |
| AON | AON Plc | 355.3 | 349.6 | 350.5 | 170,080 | -1.9 | | 0.54 | |
| AORT | Artivion Inc | 31.44 | 30.92 | 30.93 | 51,103 | -0.26 | | 0.83 | |
| AOS | Smith A.O. Corp | 67.51 | 66.80 | 66.90 | 175,243 | -0.34 | | 0.51 | |
| AP | Ampco-Pittsburgh Corp | 3.340 | 3.220 | 3.300 | 7,315 | 0.100 | | 3.13 | |
| APAM | Artisan Partners Asset Mgmt | 46.24 | 45.56 | 45.66 | 81,000 | 0.25 | | 0.55 | |
| APD | Air Products and Chemicals | 287.7 | 284.9 | 287.1 | 304,453 | 0.4 | | 0.15 | |
| APG | Api Group Corp | 34.75 | 34.22 | 34.28 | 1,567,171 | -0.37 | | 1.07 | |
| APH | Amphenol Corp | 99.80 | 98.90 | 99.19 | 1,256,353 | -0.25 | | 0.25 | |
| APLE | Apple Hospitality REIT Inc | 12.56 | 12.31 | 12.34 | 542,715 | -0.04 | | 0.32 | |
| APO | Apollo Asset Management Inc | 152.0 | 148.0 | 149.7 | 1,357,124 | 4.0 | | 2.71 | |
| APO-A | Apollo Global Management Inc | 79.06 | 77.60 | 78.30 | 3,348 | 1.82 | | 2.38 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.45 | 26.45 | 8,359 | -0.01 | | 0.04 | |
| APTV | Aptiv Plc | 70.00 | 69.30 | 69.38 | 268,074 | 0.08 | | 0.12 | |
| AQN | Algonquin Power & Util | 5.880 | 5.820 | 5.830 | 1,979,986 | 0.000 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.88 | 25.82 | 25.82 | 3,503 | 0.07 | | 0.27 | |
| AR | Antero Resources Corp | 37.00 | 36.34 | 36.65 | 1,124,985 | 0.33 | | 0.91 | |
| ARCO | Arcos Dorados Holdings Inc | 7.210 | 7.120 | 7.160 | 181,590 | 0.000 | | 0.00 | |
| ARDC | Ares Dynamic Credit Allocation | 14.46 | 14.38 | 14.38 | 32,942 | -0.03 | | 0.21 | |
| ARDT | Ardent Health Inc | 13.54 | 11.62 | 11.70 | 456,784 | -2.22 | | 15.95 | |
| ARE | Alexandria Real Estate Equities | 79.20 | 77.34 | 77.47 | 433,516 | 0.15 | | 0.19 | |
| ARE-B | Ares Management Corp Pfd B | 55.60 | 54.03 | 54.15 | 3,176 | -1.74 | | 3.11 | |
| ARES | Ares Management LP | 179.0 | 175.2 | 176.0 | 264,783 | 1.5 | | 0.86 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.20 | 10,334 | -0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 21.02 | 21.12 | 2,173 | -0.06 | | 0.28 | |
| ARI | Apollo Commercial Real Estate | 9.920 | 9.820 | 9.830 | 201,314 | -0.030 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.81 | 21.91 | 21.99 | 189,834 | -0.23 | | 1.04 | |
| ARL | American Realty Investors | 13.71 | 13.71 | 13.71 | 381 | 0.21 | | 1.56 | |
| ARLO | Arlo Technologies Inc | 16.38 | 16.06 | 16.22 | 182,923 | 0.05 | | 0.31 | |
| ARMK | Aramark Holdings Corp | 42.97 | 42.43 | 42.65 | 396,854 | -0.29 | | 0.68 | |
| AROC | Archrock Inc | 23.48 | 23.13 | 23.14 | 282,391 | -0.21 | | 0.90 | |
| ARR | Armour Residential R | 16.58 | 16.44 | 16.45 | 701,238 | -0.09 | | 0.54 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.25 | 21.07 | 21.08 | 4,063 | -0.05 | | 0.24 | |
| ARW | Arrow Electronics | 131.2 | 130.1 | 130.1 | 69,170 | -0.4 | | 0.30 | |
| AS | Amer Sports Inc | 39.80 | 38.87 | 38.98 | 652,173 | -0.44 | | 1.12 | |
| ASA | ASA Gold and Precious Metals | 32.72 | 32.40 | 32.72 | 48,609 | 0.07 | | 0.21 | |
| ASAN | Asana Inc Cl A | 14.03 | 13.73 | 13.81 | 931,457 | 0.11 | | 0.80 | |
| ASB | Associated Banc-Corp | 25.35 | 24.91 | 25.01 | 510,411 | 0.07 | | 0.28 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.99 | 20.85 | 20.85 | 964 | -0.02 | | 0.10 | |
| ASB-F | Associated Banc-Corp | 20.31 | 20.15 | 20.25 | 2,587 | 0.05 | | 0.25 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.28 | 24.31 | 11,620 | -0.01 | | 0.04 | |
| ASC | Ardmore Shipping Corp | 10.000 | 9.830 | 9.830 | 84,635 | -0.120 | | 1.21 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.480 | 5.480 | 68,956 | -0.030 | | 0.54 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.77 | 20.52 | 20.55 | 70,646 | -0.01 | | 0.05 | |
| ASGN | On Assignment | 47.51 | 46.81 | 46.98 | 69,595 | -0.07 | | 0.15 | |
| ASH | Ashland Inc | 51.59 | 50.33 | 50.33 | 71,384 | -0.73 | | 1.43 | |
| ASIC | Ategrity Specialty Insurance Company | 21.24 | 20.35 | 21.24 | 6,531 | 0.56 | | 2.71 | |
| ASIX | Advansix Inc | 22.45 | 22.14 | 22.17 | 54,207 | -0.21 | | 0.94 | |
| ASPN | Aspen Aerogels Inc | 6.610 | 6.310 | 6.320 | 459,810 | -0.170 | | 2.62 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 308.9 | 303.8 | 308.9 | 28,032 | 3.7 | | 1.20 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.36 | 10.24 | 10.26 | 2,533,059 | -0.02 | | 0.19 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.31 | 31.46 | 31.51 | 4,487 | -2.63 | | 7.70 | |
| ATEN | A10 Networks Inc | 18.07 | 17.86 | 17.87 | 161,282 | -0.04 | | 0.22 | |
| ATGE | Adtalem Global Education Inc | 118.8 | 116.5 | 116.8 | 86,157 | -1.0 | | 0.88 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.91 | 24.72 | 24.91 | 21,793 | 0.15 | | 0.61 | |
| ATH-B | Antah Hlds Ltd | 19.97 | 19.85 | 19.92 | 15,499 | 0.11 | | 0.56 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.94 | 16.81 | 16.86 | 15,130 | 0.08 | | 0.48 | |
| ATH-E | Athene Hldg Ltd | 26.12 | 25.92 | 25.95 | 8,004 | 0.03 | | 0.12 | |
| ATHM | Autohome Inc ADR | 27.60 | 27.00 | 27.38 | 28,828 | -0.32 | | 1.16 | |
| ATHS | Athene Holding Ltd 7.250% | 25.22 | 25.15 | 25.15 | 9,705 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 90.27 | 88.59 | 89.29 | 294,302 | -0.60 | | 0.67 | |
| ATKR | Atkore Inc | 72.61 | 70.74 | 70.93 | 143,359 | -1.82 | | 2.50 | |
| ATMU | Atmus Filtration Technologies Inc | 37.53 | 36.86 | 36.91 | 85,077 | -0.23 | | 0.62 | |
| ATO | Atmos Energy Corp | 155.2 | 153.8 | 154.1 | 102,893 | -0.1 | | 0.03 | |
| ATR | Aptargroup | 155.2 | 153.8 | 153.9 | 51,883 | -0.3 | | 0.18 | |
| ATS | Ats Corp Cda | 30.02 | 29.49 | 29.50 | 15,005 | -0.11 | | 0.37 | |
| ATUS | Altice USA Inc Cl A | 2.710 | 2.580 | 2.590 | 627,180 | -0.090 | | 3.36 | |
| AU | Anglogold Ashanti Ltd ADR | 47.79 | 46.08 | 47.62 | 957,500 | 0.16 | | 0.34 | |
| AUB | Atlantic Union Bancshares Corp | 32.30 | 31.65 | 31.72 | 165,264 | -0.25 | | 0.78 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.36 | 23.73 | 24.30 | 10,088 | 0.14 | | 0.58 | |
| AUNA | Auna Sa Cl A | 6.450 | 6.380 | 6.440 | 20,894 | 0.060 | | 0.94 | |
| AVA | Avista Corp | 37.75 | 37.36 | 37.41 | 84,066 | -0.10 | | 0.27 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.870 | 2.870 | 9,351 | -0.040 | | 1.37 | |
| AVB | Avalonbay Communities | 201.8 | 199.7 | 199.9 | 106,343 | 0.4 | | 0.19 | |
| AVD | American Vanguard Corp | 3.800 | 3.640 | 3.650 | 47,847 | 0.020 | | 0.55 | |
| AVK | Advent Claymore Convertible Securities | 12.17 | 11.97 | 11.97 | 68,085 | -0.16 | | 1.32 | |
| AVNS | Avanos Medical Inc | 11.60 | 11.27 | 11.27 | 67,793 | -0.27 | | 2.34 | |
| AVNT | Avient Corp | 33.10 | 32.48 | 32.51 | 89,126 | -0.53 | | 1.60 | |
| AVTR | Avantor Inc | 12.96 | 12.73 | 12.78 | 2,275,635 | -0.04 | | 0.31 | |
| AVY | Avery Dennison Corp | 178.0 | 175.8 | 176.1 | 102,315 | -1.1 | | 0.59 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.01 | 11.01 | 65,733 | -0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 165.1 | 163.2 | 163.2 | 45,544 | -0.9 | | 0.55 | |
| AWK | American Water Works | 141.5 | 139.8 | 140.3 | 183,611 | -0.5 | | 0.37 | |
| AWP | Abrdn Global Premier Properties Fund | 3.850 | 3.820 | 3.820 | 135,499 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 76.01 | 74.87 | 75.38 | 69,555 | 0.63 | | 0.84 | |
| AX | Axos Financial Inc | 84.00 | 82.41 | 82.47 | 49,978 | -0.41 | | 0.49 | |
| AXL | American Axle & Manufacturing | 4.840 | 4.710 | 4.760 | 937,870 | -0.020 | | 0.42 | |
| AXP | American Express Company | 312.4 | 307.8 | 308.6 | 655,945 | -2.0 | | 0.65 | |
| AXR | Amrep Corp | 23.30 | 22.55 | 22.95 | 2,388 | -0.04 | | 0.17 | |
| AXS | Axis Capital Holdings | 96.94 | 95.42 | 95.47 | 68,141 | -0.44 | | 0.46 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.55 | 20.49 | 20.49 | 10,286 | 0.00 | | 0.00 | |
| AXTA | Axalta Coating Systems Ltd | 29.75 | 29.25 | 29.40 | 2,338,584 | -0.45 | | 1.51 | |
| AYI | Acuity Inc | 290.1 | 284.6 | 285.8 | 48,476 | -3.2 | | 1.09 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,694 | 3,635 | 3,635 | 29,629 | -62 | | 1.68 | |
| AZZ | Azz Inc | 107.3 | 106.0 | 106.1 | 62,237 | -0.2 | | 0.16 | |