| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.8 | 120.7 | 121.4 | 944,905 | 0.7 |  | 0.60 |   |
| AA | Alcoa Corp | 31.68 | 31.13 | 31.15 | 3,039,019 | -0.37 |  | 1.17 | |
| 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] | 1.350 | 1.100 | 1.350 | 96,091 | 0.250 | | 22.73 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.29 | 11.30 | 27,869 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.43 | 24,703 | 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 | 0.0900 | 0.0750 | 0.0900 | 2,227 | -0.0040 | | 4.26 | |
| AAMI | Acadian Asset Management Inc | 37.58 | 36.61 | 37.58 | 126,385 | 0.83 | | 2.26 | |
| AAP | Advance Auto Parts Inc | 51.94 | 49.20 | 51.62 | 1,894,691 | 2.61 | | 5.33 | |
| AAT | American Assets Trust | 20.45 | 20.17 | 20.21 | 322,372 | 0.02 | | 0.10 | |
| AAUC | Allied Gold Corp | 13.68 | 13.43 | 13.57 | 6,643 | -0.03 | | 0.22 | |
| AB | Alliancebernstein Holding LP | 41.40 | 40.99 | 41.10 | 157,739 | -0.14 | | 0.34 | |
| ABBV | Abbvie Inc | 191.5 | 188.9 | 189.3 | 3,702,832 | -1.5 | | 0.77 | |
| ABCB | Ameris Bancorp | 68.18 | 66.85 | 67.74 | 223,686 | 0.68 | | 1.01 | |
| ABEV | Ambev S.A. ADR | 2.490 | 2.450 | 2.470 | 8,250,894 | -0.020 | | 0.80 | |
| ABG | Asbury Automotive Group Inc | 260.4 | 257.1 | 258.7 | 76,792 | -0.3 | | 0.11 | |
| ABM | ABM Industries Inc | 48.15 | 47.58 | 47.93 | 345,512 | -0.35 | | 0.72 | |
| ABR | Arbor Realty Trust | 11.12 | 10.84 | 10.90 | 1,939,963 | -0.16 | | 1.45 | |
| ABR-D | Arbor Realty Trust Inc | 18.27 | 17.98 | 18.25 | 11,658 | 0.33 | | 1.84 | |
| ABR-E | Arbor Realty Trust Inc | 17.77 | 17.51 | 17.76 | 10,729 | 0.23 | | 1.31 | |
| ABR-F | Arbor Realty Trust Inc | 21.31 | 21.06 | 21.17 | 9,146 | 0.05 | | 0.24 | |
| ABT | Abbott Laboratories | 135.2 | 133.2 | 134.4 | 3,113,322 | 0.3 | | 0.25 | |
| AC | Associated Capital Group Inc | 37.47 | 37.30 | 37.36 | 1,239 | -0.07 | | 0.19 | |
| ACA | Arcosa Inc | 90.40 | 89.43 | 90.02 | 112,413 | 0.35 | | 0.39 | |
| ACCO | Acco Brands Corp | 4.010 | 3.900 | 3.990 | 424,464 | 0.080 | | 2.05 | |
| ACEL | Accel Entertainment Inc | 12.14 | 12.02 | 12.12 | 79,128 | 0.09 | | 0.75 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.900 | 2.800 | 2.860 | 32,611 | 0.010 | | 0.35 | |
| ACHR | Archer Aviation Inc | 10.18 | 9.97 | 10.17 | 19,220,911 | 0.19 | | 1.90 | |
| ACI | Albertsons Companies Inc Cl A | 22.00 | 21.79 | 21.93 | 2,714,914 | -0.06 | | 0.27 | |
| ACLO | Tcw AAA Clo ETF | 50.23 | 50.22 | 50.22 | 148 | 0.01 | | 0.02 | |
| ACM | Aecom Technology Corp | 116.0 | 114.6 | 115.8 | 441,530 | 1.3 | | 1.13 | |
| ACN | Accenture Plc | 305.3 | 302.3 | 304.8 | 1,615,943 | 2.5 | | 0.82 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.890 | 5.950 | 477,392 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.86 | 20.63 | 20.86 | 930 | 0.16 | | 0.77 | |
| ACR | Acres Commercial Realty Corp | 18.36 | 17.83 | 18.19 | 13,054 | 0.38 | | 2.13 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.74 | 24.54 | 24.62 | 7,575 | 0.11 | | 0.45 | |
| ACR-D | Acres Commercial Realty Corp | 22.19 | 22.15 | 22.17 | 3,564 | 0.04 | | 0.18 | |
| ACRE | Ares Commercial Real Estate Cor | 5.010 | 4.900 | 4.940 | 199,950 | 0.020 | | 0.41 | |
| ACV | Virtus Diversified Income & Convertible | 22.99 | 22.68 | 22.71 | 54,024 | 0.01 | | 0.04 | |
| ACVA | Acv Auctions Inc Cl A | 16.76 | 16.46 | 16.51 | 914,142 | -0.12 | | 0.72 | |
| ADC | Agree Realty Corp | 72.38 | 71.75 | 71.97 | 528,685 | -0.09 | | 0.12 | |
| ADC-A | Agree Realty Corp | 17.40 | 17.25 | 17.28 | 7,619 | -0.01 | | 0.06 | |
| ADCT | Adc Therapeutics Sa | 2.850 | 2.730 | 2.850 | 323,396 | 0.050 | | 1.79 | |
| ADM | Archer Daniels Midland | 56.37 | 54.88 | 55.31 | 2,259,632 | -0.59 | | 1.06 | |
| ADNT | Adient Plc | 22.61 | 21.90 | 22.38 | 867,868 | 0.20 | | 0.90 | |
| ADT | ADT Inc | 8.520 | 8.330 | 8.470 | 15,208,597 | 0.200 | | 2.42 | |
| ADX | Adams Diversified Equity Fund | 21.90 | 21.70 | 21.90 | 207,051 | 0.30 | | 1.39 | |
| AEE | Ameren Corp | 96.25 | 95.07 | 96.02 | 637,604 | 0.54 | | 0.57 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.01 | 19.91 | 19.99 | 9,622 | 0.07 | | 0.35 | |
| AEG | Aegon N.V. ADR | 7.320 | 7.250 | 7.280 | 7,030,008 | 0.080 | | 1.11 | |
| AEM | Agnico-Eagle Mines Ltd | 120.3 | 118.0 | 120.1 | 1,385,486 | 1.4 | | 1.15 | |
| AEO | American Eagle Outfitters | 10.39 | 10.16 | 10.28 | 3,193,047 | -0.03 | | 0.29 | |
| AER | Aercap Holdings N.V. | 117.4 | 115.0 | 115.9 | 912,170 | 0.8 | | 0.73 | |
| AES | The Aes Corp | 11.63 | 11.28 | 11.52 | 13,828,527 | 0.39 | | 3.50 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.30 | 13.98 | 14.12 | 609,497 | -0.20 | | 1.40 | |
| AFB | Alliance National Municipal | 10.38 | 10.32 | 10.36 | 35,889 | -0.06 | | 0.58 | |
| AFG | American Financial Group | 127.6 | 125.0 | 127.4 | 376,545 | 2.2 | | 1.75 | |
| AFGB | American Financial Group Inc 5.875% | 21.49 | 21.45 | 21.49 | 7,232 | 0.03 | | 0.14 | |
| AFGC | American Financial Group Inc 5.125% | 19.44 | 19.24 | 19.35 | 7,243 | 0.00 |  | 0.00 | |
| AFGD | American Financial Group Inc 5.625% | 20.98 | 20.80 | 20.95 | 2,640 | 0.03 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 17.28 | 17.06 | 17.22 | 2,703 | -0.04 | | 0.23 | |
| AFL | Aflac Inc | 104.7 | 103.7 | 104.6 | 994,654 | 1.1 | | 1.01 | |
| AG | First Majestic Silver | 8.740 | 8.420 | 8.460 | 15,157,592 | -0.050 | | 0.59 | |
| AGCO | Agco Corp | 111.7 | 109.4 | 109.7 | 461,153 | -0.9 | | 0.77 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.24 | 11.18 | 11.24 | 71,897 | 0.04 | | 0.36 | |
| AGI | Alamos Gold Inc | 27.20 | 26.68 | 26.99 | 1,619,153 | 0.02 | | 0.07 | |
| AGL | Agilon Health Inc | 2.510 | 2.380 | 2.430 | 2,544,992 | 0.040 | | 1.67 | |
| AGM | Federal Agricultural Mortgage Corp | 202.2 | 199.9 | 201.0 | 81,177 | 1.1 | | 0.57 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.66 | 21.48 | 21.63 | 9,898 | 0.27 | | 1.24 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.35 | 21.44 | 3,837 | 0.03 | | 0.14 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.55 | 19.50 | 19.55 | 2,934 | -0.04 | | 0.20 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.35 | 18.24 | 18.31 | 3,554 | 0.07 | | 0.38 | |
| AGM.A | Federal Agricultural Mortgage Corp | 146.5 | 146.0 | 146.5 | 790 | 1.9 | | 1.28 | |
| AGO | Assured Guaranty Ltd | 86.19 | 85.45 | 85.50 | 277,634 | 0.53 | | 0.62 | |
| AGRO | Adecoagro S.A. | 9.480 | 9.170 | 9.370 | 412,994 | 0.170 | | 1.85 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 213.6 | 206.6 | 211.1 | 192,302 | 4.9 | | 2.40 | |
| AHH | Armada Hoffler Properties Inc | 7.160 | 7.000 | 7.150 | 1,125,578 | 0.060 | | 0.85 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.50 | 21.42 | 21.50 | 2,867 | 0.10 | | 0.45 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.79 | 30.26 | 30.34 | 92,662 | 0.19 | | 0.63 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.99 | 19.82 | 19.99 | 4,231 | 0.06 | | 0.30 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.14 | 20.03 | 20.09 | 4,840 | 0.07 | | 0.35 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.24 | 24.10 | 24.20 | 3,263 | 0.20 | | 0.83 | |
| AHR | American Healthcare REIT Inc | 37.25 | 36.22 | 37.07 | 614,498 | 0.71 | | 1.95 | |
| AHT | Ashford Hospitality Trust Inc | 6.290 | 6.100 | 6.170 | 14,184 | -0.035 | | 0.56 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.40 | 19.40 | 19.40 | 558 | -0.12 | | 0.61 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.61 | 13.25 | 13.25 | 1,977 | -0.36 | | 2.61 | |
| 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] | 13.86 | 13.86 | 13.86 | 1,024 | 0.61 | | 4.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.13 | 13.13 | 13.13 | 603 | 0.00 | | 0.00 | |
| AI | C3.Ai Inc Cl A | 26.43 | 25.64 | 25.75 | 4,510,055 | -0.07 | | 0.27 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.68 | 82.60 | 83.18 | 2,803,883 | 0.82 | | 1.00 | |
| AII | American Integrity Insurance Group Inc | 18.50 | 17.76 | 17.81 | 27,752 | -0.04 | | 0.22 | |
| AIN | Albany International Corp | 73.00 | 72.04 | 72.23 | 150,560 | 0.36 | | 0.50 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.78 | 24.56 | 24.69 | 36,897 | 0.09 | | 0.37 | |
| AIR | AAR Corp | 71.98 | 70.95 | 71.46 | 121,051 | 0.38 | | 0.53 | |
| AIT | Applied Industrial Technologies | 247.1 | 244.1 | 245.7 | 307,741 | 0.6 | | 0.22 | |
| AIV | Apartment Investment and Management | 8.870 | 8.750 | 8.810 | 493,862 | 0.040 | | 0.46 | |
| AIZ | Assurant Inc | 194.1 | 192.5 | 193.5 | 264,316 | 1.7 | | 0.88 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.76 | 20.56 | 20.64 | 3,750 | -0.15 | | 0.72 | |
| AJG | Arthur J. Gallagher & Company | 319.2 | 315.2 | 318.1 | 639,887 | 2.4 | | 0.75 | |
| AKA | A.K.A. Brands Holding Corp | 11.18 | 11.05 | 11.08 | 2,045 | -0.10 | | 0.89 | |
| AKAF | | 26.46 | 26.35 | 26.43 | 1,483 | 0.19 | | 0.74 | |
| 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 | 25.06 | 24.95 | 24.99 | 883 | -0.16 | | 0.64 | |
| AKR | Acadia Realty Trust | 18.70 | 18.45 | 18.64 | 1,021,205 | 0.13 | | 0.70 | |
| AL | Air Lease Corp Cl A | 59.95 | 59.10 | 59.75 | 467,426 | 0.82 | | 1.39 | |
| ALB | Albemarle Corp | 69.49 | 66.84 | 67.21 | 2,317,516 | -0.78 | | 1.15 | |
| ALB-A | Albemarle Corp Pfd A | 34.92 | 34.25 | 34.35 | 55,877 | -0.58 | | 1.66 | |
| ALC | Alcon Inc | 88.92 | 87.24 | 87.78 | 1,667,043 | -1.52 | | 1.70 | |
| ALE | Allete Inc | 64.90 | 64.70 | 64.86 | 323,812 | 0.09 | | 0.14 | |
| ALEX | Alexander and Baldwin Inc | 18.19 | 17.95 | 18.18 | 223,567 | 0.17 | | 0.94 | |
| ALG | Alamo Group | 227.0 | 224.9 | 226.2 | 42,354 | 0.7 | | 0.32 | |
| ALIT | Alight Inc Cl A | 6.030 | 5.930 | 5.980 | 4,973,093 | 0.060 | | 1.01 | |
| ALK | Alaska Air Group | 52.25 | 50.83 | 51.05 | 1,713,973 | 0.17 | | 0.33 | |
| ALL | Allstate Corp | 198.0 | 195.4 | 198.0 | 962,777 | 3.3 | | 1.70 | |
| ALL-B | Allstate Corp [All/Pb] | 25.71 | 25.54 | 25.68 | 15,224 | -0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 21.16 | 20.95 | 21.15 | 36,200 | 0.10 | | 0.48 | |
| ALL-I | Allstate Corp [All/Pi] | 19.49 | 19.27 | 19.49 | 12,021 | 0.13 | | 0.68 | |
| ALL-J | Allstate Corp Pfd | 26.83 | 26.41 | 26.70 | 29,861 | 0.10 | | 0.38 | |
| ALLE | Allegion Plc | 148.5 | 147.2 | 148.1 | 411,602 | 0.2 | | 0.11 | |
| ALLY | Ally Financial | 41.26 | 40.97 | 41.21 | 1,977,534 | 0.31 | | 0.76 | |
| ALSN | Allison Transmission Holdings | 99.50 | 97.51 | 97.93 | 828,293 | 0.22 | | 0.23 | |
| ALT-A | Alta Equipment Group Inc | 25.50 | 25.50 | 25.50 | 2,035 | 0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 7.640 | 7.270 | 7.620 | 112,232 | 0.340 | | 4.67 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0489 | 0.0373 | 0.0461 | 2,525 | 0.0053 | | 12.99 | |
| ALUR | Allurion Technologies Inc | 2.570 | 2.490 | 2.510 | 22,451 | -0.050 | | 1.95 | |
| ALV | Autoliv Inc | 118.1 | 117.2 | 117.7 | 732,431 | -0.6 | | 0.51 | |
| ALX | Alexander's Inc | 234.0 | 229.6 | 232.5 | 26,597 | 1.6 | | 0.70 | |
| AM | Antero Midstream Corp | 18.31 | 17.95 | 18.11 | 1,773,685 | -0.14 | | 0.77 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0299 | 0.0400 | 13,540 | 0.0052 | | 14.94 | |
| AMBC | Ambac Financial Group | 7.280 | 7.130 | 7.190 | 492,030 | 0.100 | | 1.41 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.530 | 4.440 | 4.510 | 680,700 | 0.080 | | 1.81 | |
| AMC | AMC Entertainment Holdings | 2.960 | 2.860 | 2.950 | 6,576,824 | 0.070 | | 2.43 | |
| AMCR | Amcor Plc | 9.730 | 9.630 | 9.630 | 20,323,972 | -0.060 | | 0.62 | |
| AME | Ametek Inc | 184.4 | 182.1 | 184.2 | 719,264 | 2.2 | | 1.21 | |
| AMG | Affiliated Managers Group | 202.7 | 197.9 | 201.5 | 401,692 | 1.0 | | 0.47 | |
| AMH | American Homes 4 Rent | 35.83 | 35.22 | 35.60 | 1,235,726 | 0.16 | | 0.45 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.13 | 22.69 | 23.13 | 1,996 | 0.29 | | 1.27 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.86 | 23.69 | 23.86 | 2,711 | 0.06 | | 0.25 | |
| AMN | Amn Healthcare Services Inc | 22.16 | 21.55 | 21.92 | 367,630 | -0.09 | | 0.41 | |
| AMP | Ameriprise Financial Services | 545.3 | 538.7 | 543.3 | 261,651 | 0.9 | | 0.16 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6600 | 0.5500 | 0.6600 | 35,540 | 0.0610 | | 10.18 | |
| AMPX | Amprius Technologies Inc | 4.830 | 4.370 | 4.680 | 5,667,148 | 0.300 | | 6.85 | |
| AMPY | Amplify Energy Corp | 3.320 | 3.230 | 3.250 | 389,108 | -0.040 | | 1.22 | |
| AMR | Alpha Metallurgical Resources Inc | 118.1 | 111.9 | 116.6 | 354,022 | -2.2 | | 1.81 | |
| AMRC | Ameresco Inc | 17.00 | 16.29 | 16.81 | 255,292 | 0.54 | | 3.32 | |
| AMRZ | Amrize Ltd | 50.12 | 49.20 | 49.89 | 1,637,802 | -0.06 | | 0.12 | |
| AMT | American Tower Corp | 223.2 | 217.9 | 221.8 | 1,369,109 | -1.1 | | 0.48 | |
| AMTB | Mercantil Bank Holding Cl A | 19.80 | 19.28 | 19.64 | 149,162 | 0.45 | | 2.34 | |
| AMTD | Amtd Idea Group | 1.030 | 0.980 | 1.030 | 16,731 | 0.039 | | 3.94 | |
| AMTM | Amentum Holdings Inc | 24.57 | 24.04 | 24.21 | 813,868 | -0.09 | | 0.37 | |
| AMWL | American Well Corp Cl A | 8.990 | 8.510 | 8.510 | 31,168 | -0.080 | | 0.93 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.25 | 17.93 | 18.09 | 891,805 | 0.01 | | 0.06 | |
| AN | Autonation Inc | 213.4 | 211.3 | 212.5 | 253,251 | 0.5 | | 0.24 | |
| ANET | Arista Networks Inc | 103.5 | 101.3 | 102.5 | 5,292,500 | 1.4 | | 1.37 | |
| ANF | Abercrombie & Fitch Company | 93.86 | 90.00 | 91.60 | 1,849,764 | 1.75 | | 1.95 | |
| ANG-B | American National Group Inc | 25.18 | 25.16 | 25.18 | 2,767 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.30 | 26.13 | 26.15 | 1,920 | 0.04 | | 0.15 | |
| ANRO | Alto Neuroscience Inc | 2.400 | 2.270 | 2.350 | 83,674 | 0.050 | | 2.17 | |
| ANVS | Annovis Bio Inc | 2.480 | 2.340 | 2.360 | 191,016 | -0.020 | | 0.84 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.030 | 8.990 | 9.020 | 267,465 | 0.040 | | 0.45 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.60 | 24.70 | 12,981 | 0.12 | | 0.49 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.16 | 24.97 | 25.16 | 3,036 | 0.12 | | 0.48 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.900 | 9.620 | 9.700 | 41,070 | 0.110 | | 1.15 | |
| AON | AON Plc | 356.3 | 351.5 | 354.8 | 639,310 | 3.2 | | 0.91 | |
| AORT | Artivion Inc | 30.81 | 30.49 | 30.72 | 118,103 | -0.13 | | 0.42 | |
| AOS | Smith A.O. Corp | 68.36 | 67.67 | 67.92 | 658,943 | -0.17 | | 0.25 | |
| AP | Ampco-Pittsburgh Corp | 2.990 | 2.890 | 2.900 | 24,677 | 0.000 | | 0.00 | |
| APAM | Artisan Partners Asset Mgmt | 46.90 | 46.21 | 46.49 | 298,772 | -0.01 | | 0.02 | |
| APD | Air Products and Chemicals | 292.7 | 288.5 | 291.8 | 682,294 | 1.5 | | 0.53 | |
| APG | Api Group Corp | 34.41 | 33.66 | 34.33 | 1,278,933 | 0.76 | | 2.26 | |
| APH | Amphenol Corp | 99.71 | 98.81 | 99.46 | 3,180,064 | 0.94 | | 0.95 | |
| APLE | Apple Hospitality REIT Inc | 12.19 | 12.03 | 12.12 | 2,429,432 | 0.02 | | 0.17 | |
| APO | Apollo Asset Management Inc | 145.4 | 142.6 | 144.5 | 1,401,822 | 1.7 | | 1.18 | |
| APO-A | Apollo Global Management Inc | 76.64 | 76.02 | 76.60 | 72,363 | 0.63 | | 0.83 | |
| APOS | Apollo Global Management 7.625% | 26.60 | 26.30 | 26.39 | 21,764 | 0.02 | | 0.08 | |
| APTV | Aptiv Plc | 73.00 | 71.86 | 72.56 | 1,047,739 | 0.37 | | 0.51 | |
| AQN | Algonquin Power & Util | 5.810 | 5.680 | 5.790 | 5,272,178 | 0.090 | | 1.58 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.13 | 25.65 | 26.13 | 41,900 | 0.50 | | 1.95 | |
| AR | Antero Resources Corp | 37.83 | 37.02 | 37.26 | 3,664,282 | 0.06 | | 0.16 | |
| ARCO | Arcos Dorados Holdings Inc | 7.880 | 7.770 | 7.860 | 610,418 | 0.060 | | 0.77 | |
| ARDC | Ares Dynamic Credit Allocation | 14.39 | 14.33 | 14.36 | 63,612 | 0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 13.54 | 13.28 | 13.39 | 104,061 | -0.03 | | 0.22 | |
| ARE | Alexandria Real Estate Equities | 77.19 | 75.99 | 76.92 | 904,377 | 0.65 | | 0.85 | |
| ARE-B | Ares Management Corp Pfd B | 55.04 | 54.82 | 55.01 | 3,671 | 0.14 | | 0.26 | |
| ARES | Ares Management LP | 179.9 | 176.7 | 178.0 | 684,353 | 0.0 | | 0.01 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.12 | 25.14 | 5,090 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 20.37 | 20.21 | 20.24 | 13,753 | 0.00 | | 0.00 | |
| ARI | Apollo Commercial Real Estate | 9.960 | 9.850 | 9.860 | 446,037 | -0.060 | | 0.60 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.71 | 24.14 | 24.38 | 283,126 | -0.21 | | 0.85 | |
| ARL | American Realty Investors | 14.48 | 14.48 | 14.48 | 215 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 17.98 | 17.01 | 17.60 | 1,481,734 | 0.67 | | 3.96 | |
| ARMK | Aramark Holdings Corp | 43.00 | 42.48 | 42.79 | 1,392,020 | -0.19 | | 0.44 | |
| AROC | Archrock Inc | 24.94 | 24.54 | 24.70 | 1,011,869 | -0.02 | | 0.08 | |
| ARR | Armour Residential R | 16.96 | 16.81 | 16.86 | 2,038,571 | 0.01 | | 0.06 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.29 | 21.02 | 21.27 | 9,735 | 0.21 | | 0.97 | |
| ARW | Arrow Electronics | 133.4 | 131.2 | 132.2 | 240,836 | 0.2 | | 0.17 | |
| AS | Amer Sports Inc | 39.04 | 38.20 | 38.87 | 1,634,577 | 0.68 | | 1.78 | |
| ASA | ASA Gold and Precious Metals | 32.33 | 31.33 | 32.12 | 81,788 | 0.05 | | 0.16 | |
| ASAN | Asana Inc Cl A | 14.13 | 13.61 | 13.97 | 2,418,765 | 0.46 | | 3.40 | |
| ASB | Associated Banc-Corp | 26.06 | 25.51 | 25.86 | 706,950 | 0.24 | | 0.94 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.09 | 20.89 | 21.04 | 666 | 0.30 | | 1.45 | |
| ASB-F | Associated Banc-Corp | 20.05 | 19.85 | 19.85 | 7,554 | 0.21 | | 1.07 | |
| ASBA | Associated Banc-Corp 6.625% | 24.13 | 23.82 | 24.13 | 12,517 | 0.16 | | 0.67 | |
| ASC | Ardmore Shipping Corp | 10.28 | 10.06 | 10.25 | 286,093 | 0.05 | | 0.49 | |
| ASG | Liberty All-Star Growth Fund | 5.540 | 5.470 | 5.520 | 106,426 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.71 | 20.55 | 20.64 | 91,741 | 0.05 | | 0.24 | |
| ASGN | On Assignment | 53.04 | 52.24 | 52.84 | 338,249 | 0.64 | | 1.23 | |
| ASH | Ashland Inc | 53.95 | 52.99 | 53.68 | 318,212 | 0.23 | | 0.43 | |
| ASIC | Ategrity Specialty Insurance Company | 21.13 | 20.50 | 21.13 | 29,426 | 0.43 | | 2.08 | |
| ASIX | Advansix Inc | 25.29 | 24.97 | 25.29 | 90,936 | 0.19 | | 0.76 | |
| ASPN | Aspen Aerogels Inc | 6.580 | 6.370 | 6.460 | 672,596 | 0.120 | | 1.89 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 326.0 | 317.0 | 318.6 | 80,386 | -2.7 | | 0.85 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.43 | 10.31 | 10.37 | 5,714,599 | 0.07 | | 0.68 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.38 | 25.36 | 25.36 | 6,384 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.53 | 25.50 | 25.51 | 2,261 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 20.21 | 19.80 | 20.14 | 526,378 | 0.38 | | 1.92 | |
| ATGE | Adtalem Global Education Inc | 123.2 | 119.0 | 123.1 | 287,266 | 1.2 | | 1.00 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.96 | 24.85 | 24.95 | 18,781 | 0.05 | | 0.20 | |
| ATH-B | Antah Hlds Ltd | 20.28 | 20.14 | 20.23 | 4,909 | -0.05 | | 0.25 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.25 | 17.12 | 17.19 | 37,366 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.36 | 26.20 | 26.29 | 12,287 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 26.60 | 26.21 | 26.28 | 121,870 | -0.17 | | 0.64 | |
| ATHS | Athene Holding Ltd 7.250% | 25.25 | 25.13 | 25.19 | 15,415 | 0.06 | | 0.24 | |
| ATI | Ati Inc | 87.43 | 85.86 | 86.85 | 1,115,436 | 1.23 | | 1.44 | |
| ATKR | Atkore Inc | 76.69 | 74.90 | 75.14 | 248,020 | -0.17 | | 0.23 | |
| ATMU | Atmus Filtration Technologies Inc | 38.18 | 37.41 | 37.78 | 301,314 | 0.44 | | 1.18 | |
| ATO | Atmos Energy Corp | 152.8 | 150.6 | 152.3 | 412,875 | 0.8 | | 0.51 | |
| ATR | Aptargroup | 161.4 | 159.8 | 161.0 | 235,001 | 0.7 | | 0.45 | |
| ATS | Ats Corp Cda | 32.73 | 32.32 | 32.49 | 23,458 | -0.18 | | 0.55 | |
| ATUS | Altice USA Inc Cl A | 2.220 | 2.100 | 2.220 | 1,716,108 | 0.130 | | 6.22 | |
| AU | Anglogold Ashanti Ltd ADR | 46.81 | 46.14 | 46.71 | 1,913,534 | 0.05 | | 0.11 | |
| AUB | Atlantic Union Bancshares Corp | 33.82 | 33.18 | 33.54 | 599,648 | 0.35 | | 1.05 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.10 | 23.93 | 23.93 | 4,138 | -0.02 | | 0.08 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.310 | 6.330 | 8,144 | 0.020 | | 0.32 | |
| AVA | Avista Corp | 38.47 | 38.05 | 38.36 | 289,679 | 0.26 | | 0.68 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.840 | 2.890 | 18,927 | 0.040 | | 1.40 | |
| AVB | Avalonbay Communities | 203.9 | 201.2 | 202.6 | 347,838 | 0.6 | | 0.28 | |
| AVD | American Vanguard Corp | 4.160 | 4.020 | 4.150 | 118,620 | 0.120 | | 2.98 | |
| AVK | Advent Claymore Convertible Securities | 12.23 | 12.18 | 12.23 | 75,248 | 0.00 | | 0.00 | |
| AVNS | Avanos Medical Inc | 12.47 | 12.23 | 12.35 | 144,217 | -0.03 | | 0.24 | |
| AVNT | Avient Corp | 34.75 | 34.30 | 34.43 | 321,800 | 0.01 | | 0.03 | |
| AVTR | Avantor Inc | 14.00 | 13.75 | 13.88 | 6,225,573 | -0.01 | | 0.07 | |
| AVY | Avery Dennison Corp | 183.8 | 181.9 | 183.2 | 339,846 | -0.2 | | 0.10 | |
| AWF | Alliancebernstein Global High Income | 11.12 | 11.06 | 11.10 | 150,810 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 167.9 | 165.7 | 167.8 | 298,157 | 1.7 | | 1.01 | |
| AWK | American Water Works | 141.3 | 139.6 | 140.1 | 683,728 | -0.3 | | 0.19 | |
| AWP | Abrdn Global Premier Properties Fund | 3.930 | 3.890 | 3.920 | 155,988 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 77.71 | 76.68 | 77.16 | 103,376 | -0.23 | | 0.30 | |
| AX | Axos Financial Inc | 84.59 | 83.34 | 83.86 | 328,418 | 0.68 | | 0.82 | |
| AXL | American Axle & Manufacturing | 4.460 | 4.340 | 4.380 | 2,727,930 | 0.000 | | 0.00 | |
| AXP | American Express Company | 329.1 | 324.2 | 328.1 | 1,540,293 | 2.5 | | 0.77 | |
| AXR | Amrep Corp | 22.02 | 20.85 | 21.72 | 2,436 | -0.01 | | 0.05 | |
| AXS | Axis Capital Holdings | 99.35 | 98.00 | 99.11 | 660,604 | 0.88 | | 0.90 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.34 | 20.11 | 20.27 | 30,596 | 0.15 | | 0.75 | |
| AXTA | Axalta Coating Systems Ltd | 31.30 | 30.78 | 30.87 | 1,686,738 | -0.37 | | 1.18 | |
| AYI | Acuity Inc | 309.0 | 304.5 | 305.4 | 167,909 | -0.6 | | 0.21 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,770 | 3,695 | 3,769 | 84,758 | 84 | | 2.28 | |
| AZZ | Azz Inc | 101.43 | 99.34 | 99.62 | 130,227 | -0.50 | | 0.50 | |