| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 117.2 | 113.5 | 114.0 | 1,507,237 | -2.4 |  | 2.04 |   |
| AA | Alcoa Corp | 30.68 | 29.29 | 30.33 | 7,405,659 | 0.94 |  | 3.20 | |
| 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] | 1.490 | 1.438 | 1.470 | 13,178 | 0.020 | | 1.38 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.39 | 11.35 | 11.36 | 99,609 | -0.02 | | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.46 | 10.45 | 10.45 | 566,828 | 0.02 | | 0.19 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0999 | 0.0999 | 21,361 | 0.0009 | | 0.91 | |
| AAMI | Acadian Asset Management Inc | 40.57 | 39.82 | 40.06 | 220,753 | -0.01 | | 0.02 | |
| AAP | Advance Auto Parts Inc | 61.62 | 60.67 | 61.13 | 1,447,589 | 0.05 | | 0.08 | |
| AAT | American Assets Trust | 20.32 | 20.04 | 20.14 | 332,189 | -0.03 | | 0.15 | |
| AAUC | Allied Gold Corp | 13.57 | 12.99 | 13.52 | 45,395 | 0.42 | | 3.21 | |
| AB | Alliancebernstein Holding LP | 41.47 | 40.89 | 41.21 | 111,332 | 0.27 | | 0.66 | |
| ABBV | Abbvie Inc | 192.3 | 188.6 | 189.3 | 5,252,075 | -2.1 | | 1.12 | |
| ABCB | Ameris Bancorp | 67.83 | 66.89 | 67.34 | 226,691 | -0.04 | | 0.06 | |
| ABEV | Ambev S.A. ADR | 2.390 | 2.330 | 2.350 | 26,990,603 | -0.030 | | 1.26 | |
| ABG | Asbury Automotive Group Inc | 234.4 | 227.3 | 230.0 | 173,825 | 0.4 | | 0.19 | |
| ABM | ABM Industries Inc | 48.65 | 47.45 | 47.72 | 353,423 | -0.70 | | 1.45 | |
| ABR | Arbor Realty Trust | 11.43 | 11.16 | 11.21 | 2,352,978 | -0.14 | | 1.23 | |
| ABR-D | Arbor Realty Trust Inc | 17.82 | 17.61 | 17.61 | 8,491 | -0.22 | | 1.23 | |
| ABR-E | Arbor Realty Trust Inc | 17.45 | 17.38 | 17.39 | 2,889 | -0.04 | | 0.23 | |
| ABR-F | Arbor Realty Trust Inc | 21.31 | 21.21 | 21.29 | 2,742 | 0.07 | | 0.33 | |
| ABT | Abbott Laboratories | 125.6 | 122.3 | 123.7 | 19,532,622 | 3.2 | | 2.62 | |
| AC | Associated Capital Group Inc | 37.83 | 37.10 | 37.25 | 8,241 | -0.26 | | 0.69 | |
| ACA | Arcosa Inc | 90.44 | 89.38 | 90.00 | 548,549 | -0.08 | | 0.09 | |
| ACCO | Acco Brands Corp | 3.840 | 3.720 | 3.750 | 801,554 | -0.040 | | 1.06 | |
| ACEL | Accel Entertainment Inc | 12.27 | 12.10 | 12.19 | 288,888 | -0.08 | | 0.65 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 4.440 | 3.990 | 4.260 | 230,740 | 0.100 | | 2.40 | |
| ACHR | Archer Aviation Inc | 13.73 | 12.88 | 13.29 | 54,687,244 | -0.11 | | 0.82 | |
| ACI | Albertsons Companies Inc Cl A | 20.61 | 20.14 | 20.47 | 7,378,677 | 0.23 | | 1.14 | |
| ACLO | Tcw AAA Clo ETF | 50.41 | 50.35 | 50.39 | 16,988 | 0.07 | | 0.14 | |
| ACM | Aecom Technology Corp | 114.4 | 112.4 | 113.3 | 3,147,121 | -0.7 | | 0.61 | |
| ACN | Accenture Plc | 283.8 | 280.6 | 282.4 | 4,195,920 | -0.3 | | 0.09 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.940 | 5.940 | 573,106 | -0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.79 | 20.46 | 20.63 | 2,094 | 0.08 | | 0.39 | |
| ACR | Acres Commercial Realty Corp | 17.92 | 17.58 | 17.58 | 34,365 | -0.09 | | 0.51 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.84 | 24.74 | 24.83 | 5,622 | 0.11 | | 0.46 | |
| ACR-D | Acres Commercial Realty Corp | 22.22 | 21.80 | 22.22 | 2,442 | 0.10 | | 0.45 | |
| ACRE | Ares Commercial Real Estate Cor | 4.550 | 4.390 | 4.430 | 524,088 | -0.080 | | 1.77 | |
| ACV | Virtus Diversified Income & Convertible | 22.82 | 22.50 | 22.59 | 15,585 | 0.02 | | 0.09 | |
| ACVA | Acv Auctions Inc Cl A | 15.48 | 14.93 | 15.10 | 1,422,727 | -0.26 | | 1.69 | |
| ADC | Agree Realty Corp | 72.56 | 71.51 | 71.63 | 684,230 | -0.22 | | 0.31 | |
| ADC-A | Agree Realty Corp | 17.27 | 17.11 | 17.23 | 17,950 | 0.12 | | 0.70 | |
| ADCT | Adc Therapeutics Sa | 3.180 | 3.030 | 3.030 | 503,793 | -0.080 | | 2.57 | |
| ADM | Archer Daniels Midland | 54.44 | 53.44 | 54.39 | 2,982,634 | 0.85 | | 1.59 | |
| ADNT | Adient Plc | 22.41 | 21.46 | 21.75 | 1,125,824 | -0.30 | | 1.36 | |
| ADT | ADT Inc | 8.510 | 8.420 | 8.450 | 7,545,386 | -0.050 | | 0.59 | |
| ADX | Adams Diversified Equity Fund | 22.00 | 21.70 | 21.99 | 337,912 | 0.19 | | 0.87 | |
| AEE | Ameren Corp | 98.91 | 97.48 | 98.70 | 1,382,385 | 1.42 | | 1.46 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.88 | 19.77 | 19.84 | 15,227 | 0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.060 | 7.070 | 6,636,436 | 0.000 |  | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 119.8 | 117.7 | 117.7 | 1,837,528 | -0.9 | | 0.74 | |
| AEO | American Eagle Outfitters | 10.150 | 9.870 | 9.940 | 3,901,485 | -0.120 | | 1.19 | |
| AER | Aercap Holdings N.V. | 113.9 | 111.5 | 112.1 | 1,133,296 | -1.7 | | 1.50 | |
| AES | The Aes Corp | 13.43 | 13.20 | 13.37 | 9,080,754 | 0.18 | | 1.36 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.83 | 13.30 | 13.42 | 922,043 | -0.19 | | 1.40 | |
| AFB | Alliance National Municipal | 10.13 | 10.08 | 10.11 | 51,064 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 128.9 | 127.1 | 127.5 | 383,331 | 0.1 | | 0.09 | |
| AFGB | American Financial Group Inc 5.875% | 21.65 | 21.43 | 21.47 | 17,594 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.30 | 19.02 | 19.12 | 11,698 | -0.04 | | 0.21 | |
| AFGD | American Financial Group Inc 5.625% | 21.12 | 21.00 | 21.06 | 5,458 | 0.19 | | 0.91 | |
| AFGE | American Financial Group Inc 4.500% | 17.12 | 16.91 | 17.06 | 5,072 | 0.02 | | 0.12 | |
| AFL | Aflac Inc | 102.5 | 101.2 | 101.8 | 4,570,349 | 0.4 | | 0.40 | |
| AG | First Majestic Silver | 8.610 | 8.240 | 8.280 | 16,415,683 | -0.200 | | 2.36 | |
| AGCO | Agco Corp | 109.3 | 106.3 | 107.0 | 614,881 | -0.7 | | 0.65 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.33 | 11.22 | 11.23 | 126,738 | -0.03 | | 0.27 | |
| AGI | Alamos Gold Inc | 25.57 | 24.73 | 24.89 | 3,946,955 | -0.49 | | 1.93 | |
| AGL | Agilon Health Inc | 2.180 | 2.100 | 2.120 | 3,066,321 | -0.050 | | 2.30 | |
| AGM | Federal Agricultural Mortgage Corp | 177.7 | 173.8 | 174.3 | 55,852 | -2.0 | | 1.13 | |
| AGM-D | Federal Agricultural Mortgage Corp | 22.19 | 21.79 | 22.01 | 5,570 | 0.26 | | 1.20 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.58 | 21.40 | 21.58 | 8,768 | 0.18 | | 0.84 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.57 | 19.37 | 19.48 | 11,214 | 0.07 | | 0.36 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.13 | 18.02 | 18.02 | 4,823 | -0.08 | | 0.44 | |
| AGM.A | Federal Agricultural Mortgage Corp | 132.5 | 131.3 | 132.5 | 632 | -2.3 | | 1.70 | |
| AGO | Assured Guaranty Ltd | 84.13 | 83.27 | 83.39 | 208,821 | 0.08 | | 0.10 | |
| AGRO | Adecoagro S.A. | 9.740 | 9.490 | 9.500 | 292,596 | -0.040 | | 0.42 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 213.1 | 204.5 | 206.6 | 592,876 | 2.8 | | 1.37 | |
| AHH | Armada Hoffler Properties Inc | 7.130 | 7.030 | 7.080 | 542,637 | -0.010 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.70 | 21.78 | 10,375 | -0.10 | | 0.46 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.03 | 29.96 | 30.00 | 55,651 | -0.64 | | 2.09 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.69 | 19.44 | 19.55 | 32,582 | -0.16 | | 0.81 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.96 | 19.68 | 19.71 | 10,207 | -0.18 | | 0.88 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.50 | 24.27 | 24.36 | 5,262 | 0.09 | | 0.37 | |
| AHR | American Healthcare REIT Inc | 38.12 | 37.38 | 37.83 | 953,688 | 0.57 | | 1.53 | |
| AHT | Ashford Hospitality Trust Inc | 6.980 | 6.610 | 6.640 | 25,395 | -0.100 | | 1.48 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.80 | 18.00 | 18.76 | 871 | 0.16 | | 0.86 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.73 | 13.83 | 14.26 | 1,380 | 0.44 | | 3.18 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.20 | 16.60 | 17.20 | 807 | 0.30 | | 1.78 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.50 | 14.50 | 14.50 | 403 | 0.13 | | 0.90 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.30 | 13.85 | 13.85 | 354 | -0.09 | | 0.65 | |
| AI | C3.Ai Inc Cl A | 29.47 | 28.14 | 28.71 | 8,248,498 | 0.35 | | 1.23 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.55 | 80.87 | 81.21 | 2,913,659 | 0.22 | | 0.27 | |
| AII | American Integrity Insurance Group Inc | 18.00 | 17.51 | 17.66 | 57,660 | -0.17 | | 0.95 | |
| AIN | Albany International Corp | 70.75 | 69.40 | 69.79 | 207,742 | 0.01 | | 0.01 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.72 | 24.59 | 24.68 | 46,513 | 0.13 | | 0.53 | |
| AIR | AAR Corp | 85.26 | 81.29 | 83.64 | 914,173 | -1.46 | | 1.72 | |
| AIT | Applied Industrial Technologies | 264.0 | 259.5 | 260.7 | 370,752 | -1.2 | | 0.47 | |
| AIV | Apartment Investment and Management | 8.710 | 8.600 | 8.650 | 862,369 | 0.000 | | 0.00 | |
| AIZ | Assurant Inc | 190.0 | 187.9 | 188.1 | 365,950 | 0.0 | | 0.01 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.11 | 19.90 | 19.98 | 13,490 | -0.02 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 316.7 | 312.1 | 313.1 | 684,396 | -0.8 | | 0.25 | |
| AKA | A.K.A. Brands Holding Corp | 11.90 | 10.90 | 10.90 | 5,573 | -0.08 | | 0.73 | |
| AKAF | | 26.25 | 26.14 | 26.15 | 3,326 | -0.14 | | 0.52 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.19 | 19.19 | 19.19 | 303 | 0.09 | | 0.47 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.10 | 22.39 | 22.40 | 11,586 | -0.40 | | 1.75 | |
| AKR | Acadia Realty Trust | 18.90 | 18.44 | 18.55 | 1,718,768 | -0.25 | | 1.33 | |
| AL | Air Lease Corp Cl A | 58.71 | 57.24 | 57.52 | 588,989 | -0.79 | | 1.35 | |
| ALB | Albemarle Corp | 79.62 | 76.15 | 77.07 | 6,128,171 | 1.33 | | 1.76 | |
| ALB-A | Albemarle Corp Pfd A | 38.76 | 37.22 | 37.64 | 106,196 | -0.06 | | 0.16 | |
| ALC | Alcon Inc | 88.42 | 86.97 | 87.35 | 1,741,742 | 0.39 | | 0.45 | |
| ALE | Allete Inc | 65.80 | 65.59 | 65.65 | 611,485 | -0.01 | | 0.02 | |
| ALEX | Alexander and Baldwin Inc | 17.81 | 17.51 | 17.64 | 476,645 | -0.08 | | 0.45 | |
| ALG | Alamo Group | 218.9 | 216.0 | 217.2 | 57,474 | -0.8 | | 0.38 | |
| ALIT | Alight Inc Cl A | 5.650 | 5.450 | 5.480 | 5,505,449 | -0.110 | | 1.97 | |
| ALK | Alaska Air Group | 53.57 | 52.37 | 53.15 | 2,527,615 | 0.03 | | 0.06 | |
| ALL | Allstate Corp | 194.8 | 192.9 | 194.1 | 1,596,953 | 1.1 | | 0.55 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.61 | 25.65 | 15,566 | 0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.23 | 21.09 | 21.13 | 41,108 | -0.06 | | 0.28 | |
| ALL-I | Allstate Corp [All/Pi] | 19.47 | 19.38 | 19.40 | 6,898 | 0.00 | | 0.00 | |
| ALL-J | Allstate Corp Pfd | 26.94 | 26.60 | 26.65 | 27,507 | -0.10 | | 0.36 | |
| ALLE | Allegion Plc | 154.4 | 152.3 | 152.8 | 934,530 | -0.7 | | 0.46 | |
| ALLY | Ally Financial | 40.43 | 38.51 | 39.88 | 5,829,260 | -0.36 | | 0.89 | |
| ALSN | Allison Transmission Holdings | 89.11 | 86.71 | 86.99 | 1,280,650 | -1.93 | | 2.17 | |
| ALT-A | Alta Equipment Group Inc | 24.97 | 24.87 | 24.92 | 5,402 | -0.03 | | 0.12 | |
| ALTG | Alta Equipment Group Inc | 7.580 | 7.340 | 7.430 | 172,145 | -0.090 | | 1.20 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0499 | 0.0450 | 0.0480 | 6,887 | -0.0020 | | 4.00 | |
| ALUR | Allurion Technologies Inc | 3.150 | 2.890 | 3.140 | 179,112 | 0.170 | | 5.72 | |
| ALV | Autoliv Inc | 113.7 | 110.8 | 112.1 | 1,592,792 | -4.7 | | 4.02 | |
| ALX | Alexander's Inc | 244.8 | 241.2 | 242.5 | 33,254 | 0.3 | | 0.10 | |
| AM | Antero Midstream Corp | 18.08 | 17.73 | 17.98 | 2,659,039 | 0.33 | | 1.87 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0398 | 0.0282 | 0.0398 | 4,291 | 0.0046 | | 13.07 | |
| AMBC | Ambac Financial Group | 9.000 | 8.630 | 8.750 | 1,835,625 | 0.100 | | 1.16 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.590 | 4.500 | 4.570 | 918,580 | 0.020 | | 0.44 | |
| AMC | AMC Entertainment Holdings | 3.600 | 3.450 | 3.540 | 19,246,942 | 0.060 | | 1.72 | |
| AMCR | Amcor Plc | 9.550 | 9.440 | 9.540 | 20,780,728 | 0.030 | | 0.32 | |
| AME | Ametek Inc | 180.3 | 178.1 | 178.5 | 1,011,959 | -1.2 | | 0.66 | |
| AMG | Affiliated Managers Group | 211.8 | 209.1 | 210.0 | 257,339 | -0.8 | | 0.37 | |
| AMH | American Homes 4 Rent | 36.55 | 36.04 | 36.15 | 2,757,960 | -0.15 | | 0.41 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.79 | 22.62 | 22.63 | 1,260 | -0.14 | | 0.61 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.83 | 23.65 | 23.78 | 1,235 | 0.05 | | 0.21 | |
| AMN | Amn Healthcare Services Inc | 20.62 | 19.54 | 19.82 | 1,010,101 | -0.52 | | 2.56 | |
| AMP | Ameriprise Financial Services | 544.7 | 539.4 | 544.6 | 403,133 | 4.7 | | 0.88 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.670 | 2.080 | 2.340 | 512,395 | 0.190 | | 8.84 | |
| AMPX | Amprius Technologies Inc | 8.990 | 8.010 | 8.660 | 19,794,772 | 0.600 | | 7.44 | |
| AMPY | Amplify Energy Corp | 3.420 | 3.230 | 3.260 | 1,270,120 | -0.050 | | 1.51 | |
| AMR | Alpha Metallurgical Resources Inc | 128.3 | 121.6 | 124.3 | 345,996 | 1.5 | | 1.24 | |
| AMRC | Ameresco Inc | 18.67 | 18.07 | 18.21 | 2,860,123 | -0.15 | | 0.82 | |
| AMRZ | Amrize Ltd | 50.70 | 49.60 | 49.60 | 2,767,683 | -0.88 | | 1.74 | |
| AMT | American Tower Corp | 225.8 | 223.2 | 224.8 | 1,241,184 | 1.7 | | 0.78 | |
| AMTB | Mercantil Bank Holding Cl A | 20.08 | 19.60 | 19.95 | 268,460 | 0.10 | | 0.50 | |
| AMTD | Amtd Idea Group | 1.060 | 1.020 | 1.030 | 12,267 | -0.040 | | 3.74 | |
| AMTM | Amentum Holdings Inc | 25.86 | 25.06 | 25.24 | 2,298,807 | -0.30 | | 1.17 | |
| AMWL | American Well Corp Cl A | 8.450 | 7.870 | 8.070 | 53,410 | 0.030 | | 0.37 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.41 | 17.08 | 17.11 | 1,174,232 | -0.25 | | 1.44 | |
| AN | Autonation Inc | 198.5 | 194.6 | 196.8 | 406,689 | 0.4 | | 0.18 | |
| ANET | Arista Networks Inc | 112.7 | 110.9 | 111.8 | 5,960,015 | -0.2 | | 0.18 | |
| ANF | Abercrombie & Fitch Company | 96.48 | 93.47 | 93.47 | 1,817,122 | 0.02 | | 0.02 | |
| ANG-B | American National Group Inc | 25.25 | 25.24 | 25.25 | 3,553 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.68 | 25.41 | 25.43 | 6,902 | -0.24 | | 0.93 | |
| ANRO | Alto Neuroscience Inc | 2.910 | 2.740 | 2.780 | 83,094 | -0.100 | | 3.47 | |
| ANVS | Annovis Bio Inc | 2.830 | 2.630 | 2.650 | 475,120 | -0.160 | | 5.69 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.040 | 8.970 | 8.970 | 838,538 | -0.040 | | 0.44 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.88 | 24.92 | 1,171 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.03 | 24.88 | 24.88 | 2,032 | -0.11 | | 0.44 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.510 | 9.300 | 9.360 | 75,090 | -0.060 | | 0.64 | |
| AON | AON Plc | 358.5 | 352.4 | 356.1 | 1,070,732 | 1.5 | | 0.42 | |
| AORT | Artivion Inc | 31.12 | 30.23 | 30.49 | 268,245 | -0.36 | | 1.17 | |
| AOS | Smith A.O. Corp | 71.05 | 69.90 | 70.30 | 2,486,892 | -0.45 | | 0.64 | |
| AP | Ampco-Pittsburgh Corp | 3.320 | 3.220 | 3.250 | 25,801 | 0.020 | | 0.62 | |
| APAM | Artisan Partners Asset Mgmt | 47.16 | 46.14 | 46.35 | 700,353 | -0.42 | | 0.90 | |
| APD | Air Products and Chemicals | 296.1 | 291.5 | 295.3 | 2,097,603 | 1.7 | | 0.59 | |
| APG | Api Group Corp | 35.20 | 34.70 | 34.77 | 4,665,273 | 0.09 | | 0.26 | |
| APH | Amphenol Corp | 103.7 | 102.3 | 103.3 | 6,121,317 | 1.4 | | 1.35 | |
| APLE | Apple Hospitality REIT Inc | 12.35 | 12.20 | 12.34 | 2,877,317 | 0.07 | | 0.57 | |
| APO | Apollo Asset Management Inc | 156.9 | 151.4 | 152.0 | 2,866,825 | -4.1 | | 2.60 | |
| APO-A | Apollo Global Management Inc | 80.64 | 78.97 | 79.09 | 61,901 | -2.29 | | 2.81 | |
| APOS | Apollo Global Management 7.625% | 26.54 | 26.45 | 26.46 | 13,666 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 70.45 | 67.95 | 68.20 | 2,480,109 | -2.07 | | 2.95 | |
| AQN | Algonquin Power & Util | 5.990 | 5.900 | 5.930 | 4,758,768 | 0.060 | | 1.02 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.97 | 25.62 | 25.80 | 7,191 | 0.12 | | 0.47 | |
| AR | Antero Resources Corp | 36.89 | 36.10 | 36.31 | 3,621,890 | -0.12 | | 0.33 | |
| ARCO | Arcos Dorados Holdings Inc | 7.480 | 7.270 | 7.290 | 1,044,708 | -0.130 | | 1.75 | |
| ARDC | Ares Dynamic Credit Allocation | 14.60 | 14.31 | 14.31 | 260,267 | -0.23 | | 1.58 | |
| ARDT | Ardent Health Inc | 11.60 | 11.11 | 11.11 | 524,598 | -0.47 | | 4.06 | |
| ARE | Alexandria Real Estate Equities | 79.30 | 77.79 | 78.17 | 1,468,017 | -0.72 | | 0.91 | |
| ARE-B | Ares Management Corp Pfd B | 56.66 | 54.77 | 55.95 | 97,117 | -0.52 | | 0.92 | |
| ARES | Ares Management LP | 185.6 | 182.3 | 183.1 | 2,397,511 | -0.1 | | 0.03 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.24 | 25.22 | 25.22 | 6,451 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 20.90 | 21.04 | 19,057 | -0.03 | | 0.14 | |
| ARI | Apollo Commercial Real Estate | 9.940 | 9.600 | 9.720 | 1,289,896 | -0.150 | | 1.52 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.80 | 22.10 | 22.13 | 537,060 | -0.04 | | 0.18 | |
| ARL | American Realty Investors | 13.22 | 12.52 | 12.52 | 7,079 | -0.06 | | 0.48 | |
| ARLO | Arlo Technologies Inc | 16.56 | 16.10 | 16.35 | 1,405,118 | 0.11 | | 0.68 | |
| ARMK | Aramark Holdings Corp | 43.39 | 42.95 | 43.30 | 1,252,722 | 0.03 | | 0.07 | |
| AROC | Archrock Inc | 23.60 | 23.17 | 23.40 | 1,825,395 | 0.15 | | 0.65 | |
| ARR | Armour Residential R | 16.73 | 16.42 | 16.48 | 1,777,287 | -0.11 | | 0.66 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.06 | 20.96 | 21.01 | 7,016 | -0.04 | | 0.19 | |
| ARW | Arrow Electronics | 131.4 | 129.5 | 130.5 | 403,043 | -0.3 | | 0.20 | |
| AS | Amer Sports Inc | 39.22 | 37.69 | 38.47 | 2,565,528 | -0.68 | | 1.74 | |
| ASA | ASA Gold and Precious Metals | 32.80 | 32.29 | 32.47 | 111,985 | 0.09 | | 0.28 | |
| ASAN | Asana Inc Cl A | 15.02 | 14.46 | 15.01 | 4,329,834 | 0.60 | | 4.16 | |
| ASB | Associated Banc-Corp | 25.94 | 25.64 | 25.82 | 3,318,700 | 0.12 | | 0.47 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.31 | 20.85 | 20.85 | 4,747 | -0.03 | | 0.14 | |
| ASB-F | Associated Banc-Corp | 20.34 | 20.24 | 20.24 | 2,488 | -0.01 | | 0.05 | |
| ASBA | Associated Banc-Corp 6.625% | 24.61 | 24.45 | 24.55 | 19,624 | -0.02 | | 0.08 | |
| ASC | Ardmore Shipping Corp | 10.200 | 9.960 | 9.990 | 423,433 | -0.090 | | 0.89 | |
| ASG | Liberty All-Star Growth Fund | 5.500 | 5.310 | 5.310 | 601,688 | -0.270 | | 4.84 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.10 | 20.50 | 21.10 | 357,815 | 0.60 | | 2.93 | |
| ASGN | On Assignment | 49.82 | 48.05 | 48.41 | 457,300 | -1.11 | | 2.24 | |
| ASH | Ashland Inc | 52.74 | 50.64 | 51.04 | 385,474 | -1.35 | | 2.58 | |
| ASIC | Ategrity Specialty Insurance Company | 21.18 | 20.29 | 20.29 | 36,172 | -0.41 | | 1.98 | |
| ASIX | Advansix Inc | 22.37 | 21.85 | 21.98 | 160,268 | -0.21 | | 0.95 | |
| ASPN | Aspen Aerogels Inc | 7.530 | 6.840 | 7.230 | 2,609,405 | 0.570 | | 8.56 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 317.2 | 308.3 | 312.0 | 34,544 | -2.8 | | 0.90 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.62 | 10.47 | 10.52 | 5,345,186 | -0.06 | | 0.57 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 27.93 | 27.05 | 27.27 | 5,122 | 0.06 | | 0.22 | |
| ATEN | A10 Networks Inc | 18.84 | 18.37 | 18.73 | 1,827,440 | 0.28 | | 1.52 | |
| ATGE | Adtalem Global Education Inc | 117.9 | 116.1 | 117.1 | 345,338 | 0.5 | | 0.43 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.87 | 24.65 | 24.87 | 56,567 | -0.02 | | 0.08 | |
| ATH-B | Antah Hlds Ltd | 20.17 | 19.94 | 20.01 | 42,148 | -0.13 | | 0.65 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.95 | 16.75 | 16.91 | 90,234 | -0.05 | | 0.29 | |
| ATH-E | Athene Hldg Ltd | 26.08 | 25.88 | 26.04 | 46,565 | -0.09 | | 0.34 | |
| ATHM | Autohome Inc ADR | 28.42 | 27.40 | 27.91 | 261,310 | 0.19 | | 0.69 | |
| ATHS | Athene Holding Ltd 7.250% | 25.20 | 25.11 | 25.15 | 18,673 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 93.75 | 92.58 | 93.41 | 1,223,677 | 0.84 | | 0.91 | |
| ATKR | Atkore Inc | 75.48 | 73.23 | 74.28 | 1,253,617 | -0.56 | | 0.75 | |
| ATMU | Atmus Filtration Technologies Inc | 37.95 | 37.12 | 37.68 | 587,460 | 0.03 | | 0.08 | |
| ATO | Atmos Energy Corp | 157.5 | 155.6 | 156.7 | 713,828 | 1.4 | | 0.90 | |
| ATR | Aptargroup | 157.2 | 154.9 | 156.4 | 243,092 | 0.4 | | 0.22 | |
| ATS | Ats Corp Cda | 31.55 | 30.99 | 31.35 | 101,667 | 0.18 | | 0.58 | |
| ATUS | Altice USA Inc Cl A | 2.880 | 2.680 | 2.790 | 9,434,820 | 0.060 | | 2.20 | |
| AU | Anglogold Ashanti Ltd ADR | 48.38 | 47.48 | 47.66 | 2,362,190 | 0.61 | | 1.30 | |
| AUB | Atlantic Union Bancshares Corp | 33.69 | 33.00 | 33.22 | 850,993 | -0.18 | | 0.54 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.26 | 24.15 | 24.26 | 5,604 | 0.16 | | 0.66 | |
| AUNA | Auna Sa Cl A | 6.480 | 6.330 | 6.350 | 47,727 | -0.060 | | 0.94 | |
| AVA | Avista Corp | 37.79 | 37.22 | 37.24 | 664,965 | -0.30 | | 0.80 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.050 | 2.960 | 2.990 | 89,308 | -0.030 | | 0.99 | |
| AVB | Avalonbay Communities | 203.3 | 201.3 | 202.6 | 459,314 | 0.5 | | 0.25 | |
| AVD | American Vanguard Corp | 3.590 | 3.420 | 3.470 | 199,669 | -0.090 | | 2.53 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.04 | 12.36 | 483,492 | 0.24 | | 1.98 | |
| AVNS | Avanos Medical Inc | 11.76 | 11.22 | 11.22 | 450,766 | -0.42 | | 3.61 | |
| AVNT | Avient Corp | 33.29 | 32.20 | 32.50 | 681,614 | -0.64 | | 1.93 | |
| AVTR | Avantor Inc | 13.59 | 13.16 | 13.29 | 8,323,684 | 0.00 | | 0.00 | |
| AVY | Avery Dennison Corp | 181.4 | 177.9 | 178.6 | 518,493 | -2.2 | | 1.22 | |
| AWF | Alliancebernstein Global High Income | 11.12 | 10.85 | 10.85 | 469,661 | -0.23 | | 2.08 | |
| AWI | Armstrong World Industries Inc | 167.4 | 164.3 | 165.3 | 262,873 | -1.6 | | 0.94 | |
| AWK | American Water Works | 144.7 | 142.0 | 142.9 | 1,934,404 | 0.7 | | 0.49 | |
| AWP | Abrdn Global Premier Properties Fund | 3.910 | 3.780 | 3.790 | 3,108,084 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 76.63 | 75.40 | 75.68 | 213,953 | 0.17 | | 0.23 | |
| AX | Axos Financial Inc | 86.19 | 84.45 | 85.53 | 271,697 | -0.03 | | 0.04 | |
| AXL | American Axle & Manufacturing | 4.820 | 4.500 | 4.550 | 2,865,375 | -0.220 | | 4.61 | |
| AXP | American Express Company | 311.9 | 302.5 | 308.0 | 5,517,912 | -7.4 | | 2.35 | |
| AXR | Amrep Corp | 22.06 | 21.75 | 21.75 | 2,916 | -0.31 | | 1.41 | |
| AXS | Axis Capital Holdings | 98.17 | 96.82 | 97.11 | 324,207 | 0.11 | | 0.11 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.84 | 20.65 | 20.80 | 13,566 | 0.06 | | 0.29 | |
| AXTA | Axalta Coating Systems Ltd | 30.01 | 29.39 | 29.70 | 3,745,963 | -0.37 | | 1.23 | |
| AYI | Acuity Inc | 293.9 | 287.8 | 292.7 | 215,879 | 1.6 | | 0.55 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,716 | 3,650 | 3,714 | 99,950 | 65 | | 1.77 | |
| AZZ | Azz Inc | 112.6 | 110.4 | 112.0 | 323,589 | 0.1 | | 0.09 | |