| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 120.8 | 119.0 | 120.6 | 137,816 | -0.8 |  | 0.63 |   |
| AA | Alcoa Corp | 30.69 | 30.40 | 30.42 | 735,816 | -0.73 | | 2.34 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.56 | 11.99 | 12.56 | 1,663 | 1.14 |  | 9.98 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.400 | 1.270 | 1.300 | 14,408 | -0.050 | | 3.70 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.34 | 6,234 | 0.04 | | 0.35 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 505 | 0.01 | | 0.10 | |
| 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 | 38.36 | 37.26 | 38.02 | 41,968 | 0.44 | | 1.17 | |
| AAP | Advance Auto Parts Inc | 52.31 | 50.80 | 52.05 | 201,813 | 0.43 | | 0.83 | |
| AAT | American Assets Trust | 20.23 | 20.09 | 20.23 | 12,629 | 0.02 | | 0.10 | |
| AAUC | Allied Gold Corp | 13.84 | 13.48 | 13.60 | 5,977 | 0.03 | | 0.22 | |
| AB | Alliancebernstein Holding LP | 41.41 | 41.05 | 41.21 | 24,046 | 0.11 | | 0.27 | |
| ABBV | Abbvie Inc | 191.4 | 188.7 | 190.2 | 2,102,587 | 0.9 | | 0.49 | |
| ABCB | Ameris Bancorp | 68.43 | 67.40 | 68.00 | 24,284 | 0.26 | | 0.38 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.410 | 2.410 | 4,222,937 | -0.060 | | 2.43 | |
| ABG | Asbury Automotive Group Inc | 259.4 | 255.3 | 257.1 | 8,744 | -1.6 | | 0.60 | |
| ABM | ABM Industries Inc | 48.06 | 47.47 | 48.00 | 48,690 | 0.07 | | 0.15 | |
| ABR | Arbor Realty Trust | 10.88 | 10.65 | 10.82 | 382,367 | -0.08 | | 0.73 | |
| ABR-D | Arbor Realty Trust Inc | 18.21 | 18.20 | 18.21 | 3,855 | -0.04 | | 0.22 | |
| ABR-E | Arbor Realty Trust Inc | 17.79 | 17.79 | 17.79 | 533 | 0.03 | | 0.17 | |
| ABR-F | Arbor Realty Trust Inc | 21.31 | 21.06 | 21.17 | 9,146 | 0.05 | | 0.24 | |
| ABT | Abbott Laboratories | 134.8 | 133.5 | 133.5 | 1,259,542 | -0.9 | | 0.67 | |
| AC | Associated Capital Group Inc | 37.47 | 37.22 | 37.47 | 827 | 0.11 | | 0.29 | |
| ACA | Arcosa Inc | 90.12 | 89.34 | 89.94 | 13,284 | -0.08 | | 0.09 | |
| ACCO | Acco Brands Corp | 4.030 | 3.930 | 4.010 | 92,112 | 0.020 | | 0.50 | |
| ACEL | Accel Entertainment Inc | 12.25 | 12.06 | 12.22 | 34,808 | 0.10 | | 0.83 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.850 | 2.750 | 2.850 | 23,490 | -0.010 | | 0.35 | |
| ACHR | Archer Aviation Inc | 10.200 | 9.880 | 9.960 | 7,076,331 | -0.210 | | 2.06 | |
| ACI | Albertsons Companies Inc Cl A | 22.05 | 21.87 | 22.04 | 836,628 | 0.11 | | 0.50 | |
| ACLO | Tcw AAA Clo ETF | 50.23 | 50.22 | 50.22 | 148 | 0.01 | | 0.02 | |
| ACM | Aecom Technology Corp | 116.2 | 114.9 | 115.7 | 55,017 | 0.0 | | 0.03 | |
| ACN | Accenture Plc | 304.8 | 302.9 | 304.2 | 370,737 | -0.6 | | 0.18 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.930 | 5.930 | 97,512 | -0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.86 | 20.63 | 20.86 | 930 | 0.16 | | 0.77 | |
| ACR | Acres Commercial Realty Corp | 17.85 | 17.85 | 17.85 | 715 | -0.34 | | 1.87 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.91 | 24.60 | 24.65 | 4,596 | 0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.19 | 22.15 | 22.15 | 1,118 | -0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.850 | 4.860 | 54,846 | -0.080 | | 1.62 | |
| ACV | Virtus Diversified Income & Convertible | 22.90 | 22.72 | 22.89 | 7,374 | 0.18 | | 0.77 | |
| ACVA | Acv Auctions Inc Cl A | 16.68 | 16.22 | 16.42 | 112,922 | -0.09 | | 0.55 | |
| ADC | Agree Realty Corp | 72.64 | 71.97 | 72.37 | 98,659 | 0.40 | | 0.56 | |
| ADC-A | Agree Realty Corp | 17.30 | 17.25 | 17.25 | 640 | -0.03 | | 0.17 | |
| ADCT | Adc Therapeutics Sa | 2.830 | 2.730 | 2.760 | 110,863 | -0.090 | | 3.16 | |
| ADM | Archer Daniels Midland | 55.47 | 54.61 | 55.21 | 348,692 | -0.10 | | 0.18 | |
| ADNT | Adient Plc | 22.70 | 22.02 | 22.56 | 107,670 | 0.18 | | 0.80 | |
| ADT | ADT Inc | 8.530 | 8.420 | 8.490 | 1,189,990 | 0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.90 | 21.80 | 21.83 | 64,840 | -0.07 | | 0.32 | |
| AEE | Ameren Corp | 96.31 | 95.81 | 95.89 | 116,477 | -0.13 | | 0.14 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.95 | 19.90 | 19.91 | 6,458 | -0.08 | | 0.40 | |
| AEG | Aegon N.V. ADR | 7.240 | 7.160 | 7.180 | 1,134,348 | -0.100 | | 1.37 | |
| AEM | Agnico-Eagle Mines Ltd | 120.1 | 117.6 | 119.7 | 437,415 | -0.3 | | 0.27 | |
| AEO | American Eagle Outfitters | 10.36 | 10.17 | 10.27 | 1,000,813 | -0.01 | | 0.10 | |
| AER | Aercap Holdings N.V. | 117.7 | 115.9 | 117.3 | 309,179 | 1.5 | | 1.25 | |
| AES | The Aes Corp | 11.64 | 11.31 | 11.62 | 1,779,470 | 0.10 | | 0.87 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.98 | 13.65 | 13.95 | 127,184 | -0.17 | | 1.20 | |
| AFB | Alliance National Municipal | 10.37 | 10.34 | 10.34 | 9,725 | -0.02 | | 0.19 | |
| AFG | American Financial Group | 127.8 | 126.8 | 126.9 | 27,164 | -0.5 | | 0.39 | |
| AFGB | American Financial Group Inc 5.875% | 21.52 | 21.40 | 21.47 | 5,610 | -0.02 | | 0.09 | |
| AFGC | American Financial Group Inc 5.125% | 19.33 | 19.21 | 19.21 | 2,231 | -0.14 | | 0.72 | |
| AFGD | American Financial Group Inc 5.625% | 20.86 | 20.83 | 20.83 | 514 | -0.12 | | 0.57 | |
| AFGE | American Financial Group Inc 4.500% | 17.29 | 17.17 | 17.17 | 1,216 | -0.05 | | 0.29 | |
| AFL | Aflac Inc | 104.5 | 103.8 | 103.8 | 134,625 | -0.8 | | 0.73 | |
| AG | First Majestic Silver | 8.530 | 8.240 | 8.430 | 4,228,954 | -0.030 | | 0.35 | |
| AGCO | Agco Corp | 110.0 | 108.3 | 109.5 | 48,176 | -0.2 | | 0.22 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.20 | 11.18 | 11.20 | 18,108 | -0.04 | | 0.36 | |
| AGI | Alamos Gold Inc | 26.88 | 26.31 | 26.80 | 472,990 | -0.19 | | 0.70 | |
| AGL | Agilon Health Inc | 2.430 | 2.360 | 2.360 | 265,260 | -0.070 | | 2.88 | |
| AGM | Federal Agricultural Mortgage Corp | 201.6 | 199.4 | 200.5 | 47,247 | -0.5 | | 0.24 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.66 | 21.68 | 841 | 0.05 | | 0.23 | |
| 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 | 19.55 | 19.55 | 501 | 0.00 |  | 0.00 | |
| 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 | 85.89 | 85.19 | 85.39 | 27,661 | -0.11 | | 0.13 | |
| AGRO | Adecoagro S.A. | 9.380 | 9.220 | 9.310 | 195,254 | -0.060 | | 0.64 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 214.0 | 207.8 | 209.2 | 34,025 | -1.9 | | 0.90 | |
| AHH | Armada Hoffler Properties Inc | 7.150 | 7.060 | 7.110 | 121,728 | -0.040 | | 0.56 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.54 | 21.50 | 21.54 | 804 | 0.04 | | 0.19 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.55 | 30.03 | 30.55 | 8,855 | 0.21 | | 0.69 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.00 | 19.98 | 19.98 | 1,060 | -0.01 | | 0.05 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.04 | 19.95 | 20.04 | 1,608 | -0.05 | | 0.25 | |
| 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 | 37.41 | 36.98 | 37.21 | 117,744 | 0.14 | | 0.38 | |
| AHT | Ashford Hospitality Trust Inc | 6.090 | 6.090 | 6.090 | 4,021 | -0.080 | | 1.30 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.50 | 18.18 | 18.40 | 9,300 | -1.01 | | 5.19 | |
| 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] | 16.00 | 15.48 | 15.48 | 623 | -0.06 | | 0.39 | |
| 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 | 303 | 0.00 | | 0.02 | |
| AI | C3.Ai Inc Cl A | 25.58 | 24.85 | 25.20 | 1,313,647 | -0.55 | | 2.14 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.25 | 82.71 | 82.85 | 393,286 | -0.33 | | 0.40 | |
| AII | American Integrity Insurance Group Inc | 18.48 | 17.81 | 17.81 | 3,960 | 0.00 | | 0.00 | |
| AIN | Albany International Corp | 72.43 | 71.57 | 72.21 | 22,028 | -0.02 | | 0.03 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.53 | 24.59 | 17,662 | -0.10 | | 0.41 | |
| AIR | AAR Corp | 71.58 | 70.83 | 71.52 | 27,321 | 0.06 | | 0.08 | |
| AIT | Applied Industrial Technologies | 246.6 | 243.7 | 245.7 | 25,683 | 0.0 | | 0.01 | |
| AIV | Apartment Investment and Management | 8.820 | 8.740 | 8.810 | 47,567 | 0.000 | | 0.00 | |
| AIZ | Assurant Inc | 195.5 | 191.4 | 191.4 | 29,928 | -2.1 | | 1.08 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.53 | 20.49 | 20.49 | 915 | -0.15 | | 0.73 | |
| AJG | Arthur J. Gallagher & Company | 318.3 | 315.0 | 315.5 | 175,680 | -2.6 | | 0.81 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.91 | 10.91 | 471 | -0.17 | | 1.53 | |
| AKAF | | 26.36 | 26.36 | 26.36 | 191 | -0.07 | | 0.26 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 20.03 | 537 | 0.23 | | 1.16 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.43 | 23.00 | 24.99 | 2,374 | 0.00 | | 0.00 | |
| AKR | Acadia Realty Trust | 18.74 | 18.47 | 18.57 | 60,146 | -0.07 | | 0.38 | |
| AL | Air Lease Corp Cl A | 60.41 | 59.57 | 60.09 | 47,143 | 0.34 | | 0.57 | |
| ALB | Albemarle Corp | 67.27 | 65.72 | 66.19 | 593,564 | -1.02 | | 1.52 | |
| ALB-A | Albemarle Corp Pfd A | 34.09 | 34.09 | 34.09 | 353 | -0.26 | | 0.76 | |
| ALC | Alcon Inc | 87.83 | 87.29 | 87.53 | 384,719 | -0.25 | | 0.28 | |
| ALE | Allete Inc | 64.83 | 64.73 | 64.78 | 60,286 | -0.08 | | 0.12 | |
| ALEX | Alexander and Baldwin Inc | 18.28 | 18.05 | 18.09 | 24,018 | -0.09 | | 0.50 | |
| ALG | Alamo Group | 225.9 | 222.8 | 225.1 | 7,276 | -1.1 | | 0.48 | |
| ALIT | Alight Inc Cl A | 6.110 | 5.920 | 6.070 | 1,219,597 | 0.090 | | 1.51 | |
| ALK | Alaska Air Group | 51.72 | 50.53 | 51.38 | 278,247 | 0.33 | | 0.65 | |
| ALL | Allstate Corp | 198.3 | 196.0 | 196.1 | 161,228 | -1.9 | | 0.96 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.62 | 25.69 | 1,285 | 0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 21.15 | 21.01 | 21.06 | 15,245 | -0.09 | | 0.43 | |
| ALL-I | Allstate Corp [All/Pi] | 19.45 | 19.33 | 19.33 | 1,081 | -0.16 | | 0.82 | |
| ALL-J | Allstate Corp Pfd | 26.82 | 26.66 | 26.73 | 6,675 | 0.03 | | 0.11 | |
| ALLE | Allegion Plc | 149.7 | 147.8 | 149.2 | 103,859 | 1.1 | | 0.72 | |
| ALLY | Ally Financial | 41.28 | 40.80 | 40.93 | 225,939 | -0.28 | | 0.68 | |
| ALSN | Allison Transmission Holdings | 98.66 | 97.23 | 98.33 | 68,421 | 0.40 | | 0.41 | |
| ALT-A | Alta Equipment Group Inc | 25.50 | 25.50 | 25.50 | 2,035 | 0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 7.620 | 7.500 | 7.570 | 22,847 | -0.050 | | 0.66 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0400 | 0.0500 | 57,915 | 0.0039 | | 8.46 | |
| ALUR | Allurion Technologies Inc | 2.600 | 2.490 | 2.560 | 184,580 | 0.050 | | 1.99 | |
| ALV | Autoliv Inc | 117.7 | 115.4 | 117.3 | 178,806 | -0.5 | | 0.39 | |
| ALX | Alexander's Inc | 234.3 | 232.4 | 234.0 | 13,395 | 1.5 | | 0.65 | |
| AM | Antero Midstream Corp | 18.09 | 17.91 | 17.97 | 209,556 | -0.14 | | 0.77 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0350 | 0.0300 | 0.0350 | 41,668 | -0.0050 | | 12.50 | |
| AMBC | Ambac Financial Group | 8.070 | 7.200 | 8.010 | 378,504 | 0.820 | | 11.40 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.560 | 4.510 | 4.550 | 377,786 | 0.040 | | 0.89 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.870 | 2.890 | 2,398,303 | -0.060 | | 2.03 | |
| AMCR | Amcor Plc | 9.860 | 9.660 | 9.720 | 5,713,680 | 0.090 | | 0.93 | |
| AME | Ametek Inc | 184.0 | 183.0 | 183.6 | 168,738 | -0.6 | | 0.30 | |
| AMG | Affiliated Managers Group | 203.4 | 201.4 | 201.9 | 15,615 | 0.4 | | 0.21 | |
| AMH | American Homes 4 Rent | 35.99 | 35.60 | 35.77 | 271,806 | 0.17 | | 0.48 | |
| 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 | | 0.27 | |
| AMN | Amn Healthcare Services Inc | 21.86 | 20.96 | 21.64 | 114,143 | -0.28 | | 1.28 | |
| AMP | Ameriprise Financial Services | 548.5 | 542.1 | 542.6 | 60,014 | -0.7 | | 0.13 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6800 | 0.6600 | 0.6700 | 20,610 | 0.0040 | | 0.60 | |
| AMPX | Amprius Technologies Inc | 4.730 | 4.490 | 4.600 | 1,356,201 | -0.080 | | 1.71 | |
| AMPY | Amplify Energy Corp | 3.270 | 3.180 | 3.240 | 134,200 | -0.010 | | 0.31 | |
| AMR | Alpha Metallurgical Resources Inc | 117.4 | 111.8 | 112.7 | 61,526 | -3.9 | | 3.34 | |
| AMRC | Ameresco Inc | 16.90 | 16.15 | 16.76 | 65,350 | -0.05 | | 0.30 | |
| AMRZ | Amrize Ltd | 50.30 | 49.80 | 50.07 | 1,097,355 | 0.18 | | 0.36 | |
| AMT | American Tower Corp | 223.0 | 220.1 | 220.6 | 179,110 | -1.1 | | 0.50 | |
| AMTB | Mercantil Bank Holding Cl A | 19.74 | 19.49 | 19.52 | 26,627 | -0.12 | | 0.61 | |
| AMTD | Amtd Idea Group | 1.040 | 1.030 | 1.030 | 2,370 | 0.000 | | 0.00 | |
| AMTM | Amentum Holdings Inc | 24.63 | 24.02 | 24.39 | 248,791 | 0.18 | | 0.74 | |
| AMWL | American Well Corp Cl A | 8.520 | 8.400 | 8.430 | 4,374 | -0.080 | | 0.94 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.19 | 18.04 | 18.18 | 141,585 | 0.09 | | 0.50 | |
| AN | Autonation Inc | 213.0 | 210.9 | 212.1 | 21,942 | -0.4 | | 0.19 | |
| ANET | Arista Networks Inc | 101.9 | 100.8 | 101.7 | 942,041 | -0.8 | | 0.76 | |
| ANF | Abercrombie & Fitch Company | 92.62 | 90.12 | 91.24 | 502,824 | -0.36 | | 0.39 | |
| ANG-B | American National Group Inc | 25.17 | 25.17 | 25.17 | 223 | -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 | 2.380 | 2.330 | 2.350 | 9,791 | 0.000 | | 0.00 | |
| ANVS | Annovis Bio Inc | 2.380 | 2.330 | 2.350 | 35,365 | -0.010 | | 0.42 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.030 | 8.980 | 8.980 | 72,726 | -0.040 | | 0.44 | |
| AOMD | Angel Oak Mortgage REIT | 24.74 | 24.74 | 24.74 | 535 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.16 | 25.06 | 25.06 | 1,879 | -0.11 | | 0.42 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.650 | 9.680 | 10,187 | -0.020 | | 0.21 | |
| AON | AON Plc | 356.2 | 352.0 | 353.7 | 107,285 | -1.1 | | 0.31 | |
| AORT | Artivion Inc | 30.85 | 30.39 | 30.75 | 26,978 | 0.03 | | 0.10 | |
| AOS | Smith A.O. Corp | 68.54 | 67.57 | 68.28 | 155,574 | 0.36 | | 0.53 | |
| AP | Ampco-Pittsburgh Corp | 2.970 | 2.910 | 2.940 | 22,350 | 0.040 | | 1.38 | |
| APAM | Artisan Partners Asset Mgmt | 47.09 | 46.24 | 47.03 | 64,303 | 0.54 | | 1.16 | |
| APD | Air Products and Chemicals | 291.3 | 289.8 | 290.2 | 72,255 | -1.7 | | 0.58 | |
| APG | Api Group Corp | 34.84 | 34.33 | 34.69 | 276,082 | 0.36 | | 1.05 | |
| APH | Amphenol Corp | 99.99 | 99.01 | 99.72 | 892,928 | 0.26 | | 0.26 | |
| APLE | Apple Hospitality REIT Inc | 12.14 | 12.01 | 12.04 | 556,915 | -0.08 | | 0.66 | |
| APO | Apollo Asset Management Inc | 144.4 | 143.0 | 143.2 | 241,558 | -1.3 | | 0.89 | |
| APO-A | Apollo Global Management Inc | 76.70 | 76.08 | 76.15 | 2,196 | -0.45 | | 0.59 | |
| APOS | Apollo Global Management 7.625% | 26.49 | 26.22 | 26.24 | 1,838 | -0.15 | | 0.57 | |
| APTV | Aptiv Plc | 72.54 | 71.02 | 72.36 | 171,871 | -0.20 | | 0.28 | |
| AQN | Algonquin Power & Util | 5.810 | 5.740 | 5.790 | 1,169,436 | 0.000 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.08 | 25.70 | 25.80 | 11,157 | -0.33 | | 1.26 | |
| AR | Antero Resources Corp | 37.70 | 36.95 | 37.46 | 612,603 | 0.20 | | 0.54 | |
| ARCO | Arcos Dorados Holdings Inc | 7.880 | 7.700 | 7.700 | 546,091 | -0.160 | | 2.04 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.30 | 14.31 | 29,914 | -0.05 | | 0.35 | |
| ARDT | Ardent Health Inc | 13.53 | 13.31 | 13.40 | 59,143 | 0.01 | | 0.07 | |
| ARE | Alexandria Real Estate Equities | 77.07 | 75.81 | 76.60 | 352,229 | -0.32 | | 0.42 | |
| ARE-B | Ares Management Corp Pfd B | 55.04 | 54.82 | 55.01 | 3,671 | 0.14 | | 0.26 | |
| ARES | Ares Management LP | 178.6 | 176.4 | 176.5 | 94,851 | -1.5 | | 0.83 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.16 | 25.17 | 833 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 20.36 | 20.24 | 20.25 | 11,071 | 0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 9.900 | 9.810 | 9.850 | 74,491 | -0.010 | | 0.10 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.40 | 23.76 | 23.96 | 51,086 | -0.42 | | 1.72 | |
| ARL | American Realty Investors | 14.23 | 14.23 | 14.23 | 458 | -0.25 | | 1.73 | |
| ARLO | Arlo Technologies Inc | 17.34 | 16.81 | 17.24 | 219,326 | -0.36 | | 2.05 | |
| ARMK | Aramark Holdings Corp | 42.76 | 42.31 | 42.51 | 165,244 | -0.28 | | 0.65 | |
| AROC | Archrock Inc | 24.53 | 24.38 | 24.49 | 114,478 | -0.21 | | 0.85 | |
| ARR | Armour Residential R | 16.98 | 16.80 | 16.93 | 518,389 | 0.07 | | 0.42 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.33 | 21.30 | 21.33 | 3,835 | 0.07 | | 0.31 | |
| ARW | Arrow Electronics | 133.5 | 131.3 | 133.0 | 27,411 | 0.8 | | 0.60 | |
| AS | Amer Sports Inc | 38.50 | 38.06 | 38.36 | 321,097 | -0.51 | | 1.31 | |
| ASA | ASA Gold and Precious Metals | 31.93 | 31.57 | 31.75 | 6,192 | -0.37 | | 1.15 | |
| ASAN | Asana Inc Cl A | 14.10 | 13.82 | 14.06 | 407,827 | 0.09 | | 0.64 | |
| ASB | Associated Banc-Corp | 26.04 | 25.74 | 25.84 | 130,053 | -0.02 | | 0.08 | |
| 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% | 24.02 | 23.92 | 23.92 | 5,611 | -0.21 | | 0.87 | |
| ASC | Ardmore Shipping Corp | 10.69 | 10.21 | 10.54 | 160,331 | 0.29 | | 2.83 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.500 | 5.510 | 27,848 | -0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.70 | 20.56 | 20.59 | 48,329 | -0.05 | | 0.24 | |
| ASGN | On Assignment | 51.14 | 48.02 | 49.83 | 269,379 | -3.01 | | 5.70 | |
| ASH | Ashland Inc | 53.71 | 52.92 | 53.32 | 41,338 | -0.36 | | 0.67 | |
| ASIC | Ategrity Specialty Insurance Company | 21.80 | 21.01 | 21.35 | 37,218 | 0.22 | | 1.04 | |
| ASIX | Advansix Inc | 25.16 | 24.77 | 25.08 | 32,886 | -0.21 | | 0.83 | |
| ASPN | Aspen Aerogels Inc | 6.490 | 6.170 | 6.390 | 444,017 | -0.070 | | 1.08 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 323.2 | 319.4 | 322.8 | 16,223 | 4.2 | | 1.32 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 10.22 | 10.28 | 1,051,213 | -0.09 | | 0.87 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.37 | 25.36 | 25.37 | 3,113 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.51 | 25.51 | 25.51 | 84,079 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 20.24 | 19.93 | 20.20 | 54,995 | 0.06 | | 0.30 | |
| ATGE | Adtalem Global Education Inc | 123.4 | 121.7 | 123.4 | 43,145 | 0.3 | | 0.27 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.95 | 24.87 | 24.89 | 5,345 | -0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.15 | 20.15 | 20.15 | 300 | -0.08 | | 0.40 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.20 | 17.13 | 17.15 | 7,954 | -0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.28 | 26.25 | 26.25 | 1,866 | -0.04 | | 0.15 | |
| ATHM | Autohome Inc ADR | 26.84 | 26.06 | 26.58 | 94,591 | 0.30 | | 1.14 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.18 | 25.21 | 1,025 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 88.29 | 86.32 | 88.29 | 146,564 | 1.44 | | 1.66 | |
| ATKR | Atkore Inc | 75.38 | 74.18 | 74.86 | 26,408 | -0.28 | | 0.37 | |
| ATMU | Atmus Filtration Technologies Inc | 38.19 | 37.53 | 38.02 | 42,375 | 0.24 | | 0.64 | |
| ATO | Atmos Energy Corp | 153.1 | 152.3 | 152.9 | 56,745 | 0.6 | | 0.41 | |
| ATR | Aptargroup | 162.4 | 160.8 | 161.8 | 17,308 | 0.8 | | 0.48 | |
| ATS | Ats Corp Cda | 31.00 | 29.24 | 30.02 | 165,033 | -2.47 | | 7.60 | |
| ATUS | Altice USA Inc Cl A | 2.230 | 2.180 | 2.220 | 194,810 | 0.000 | | 0.00 | |
| AU | Anglogold Ashanti Ltd ADR | 47.05 | 46.10 | 46.92 | 437,057 | 0.21 | | 0.45 | |
| AUB | Atlantic Union Bancshares Corp | 33.77 | 33.06 | 33.40 | 70,689 | -0.14 | | 0.42 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.93 | 23.93 | 23.93 | 484 | 0.00 | | 0.00 | |
| AUNA | Auna Sa Cl A | 6.320 | 6.310 | 6.310 | 1,037 | -0.020 | | 0.32 | |
| AVA | Avista Corp | 38.52 | 38.26 | 38.38 | 44,663 | 0.02 | | 0.05 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.880 | 2.900 | 6,233 | 0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 204.4 | 202.1 | 203.1 | 83,456 | 0.6 | | 0.28 | |
| AVD | American Vanguard Corp | 4.140 | 4.030 | 4.070 | 20,112 | -0.080 | | 1.93 | |
| AVK | Advent Claymore Convertible Securities | 12.18 | 12.07 | 12.14 | 77,321 | -0.09 | | 0.74 | |
| AVNS | Avanos Medical Inc | 12.35 | 12.22 | 12.25 | 22,180 | -0.10 | | 0.81 | |
| AVNT | Avient Corp | 34.27 | 33.90 | 33.99 | 48,638 | -0.44 | | 1.28 | |
| AVTR | Avantor Inc | 13.76 | 13.56 | 13.62 | 1,265,857 | -0.26 | | 1.87 | |
| AVY | Avery Dennison Corp | 183.6 | 182.5 | 183.5 | 31,975 | 0.3 | | 0.15 | |
| AWF | Alliancebernstein Global High Income | 11.11 | 11.10 | 11.10 | 49,102 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 168.1 | 167.2 | 167.5 | 11,130 | -0.3 | | 0.17 | |
| AWK | American Water Works | 140.5 | 139.4 | 139.6 | 119,878 | -0.5 | | 0.36 | |
| AWP | Abrdn Global Premier Properties Fund | 3.940 | 3.910 | 3.910 | 49,627 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 77.36 | 76.84 | 76.98 | 11,133 | -0.18 | | 0.23 | |
| AX | Axos Financial Inc | 84.65 | 83.21 | 84.05 | 24,978 | 0.19 | | 0.23 | |
| AXL | American Axle & Manufacturing | 4.450 | 4.300 | 4.400 | 823,925 | 0.020 | | 0.46 | |
| AXP | American Express Company | 328.1 | 326.1 | 326.3 | 223,037 | -1.9 | | 0.57 | |
| AXR | Amrep Corp | 22.30 | 21.72 | 21.89 | 3,276 | 0.17 | | 0.78 | |
| AXS | Axis Capital Holdings | 99.99 | 98.87 | 98.92 | 74,319 | -0.19 | | 0.19 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.29 | 20.14 | 20.14 | 2,496 | -0.13 | | 0.64 | |
| AXTA | Axalta Coating Systems Ltd | 30.85 | 30.52 | 30.68 | 110,883 | -0.19 | | 0.62 | |
| AYI | Acuity Inc | 306.6 | 303.9 | 306.1 | 21,086 | 0.7 | | 0.23 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,778 | 3,746 | 3,778 | 16,823 | 9 | | 0.23 | |
| AZZ | Azz Inc | 100.3 | 98.7 | 100.1 | 23,279 | 0.5 | | 0.48 | |