| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 120.8 | 118.1 | 119.3 | 1,459,069 | -2.1 |  | 1.75 |   |
| AA | Alcoa Corp | 30.69 | 29.63 | 29.81 | 5,004,875 | -1.34 | | 4.30 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.56 | 11.99 | 12.26 | 2,304 | 0.84 |  | 7.36 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.400 | 1.270 | 1.350 | 58,741 | 0.000 | | 0.01 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.36 | 11.32 | 11.33 | 97,413 | 0.03 | | 0.27 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 1,512 | 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 | 0.0900 | 0.0900 | 320 | 0.0000 |  | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.36 | 37.26 | 37.98 | 397,739 | 0.40 | | 1.06 | |
| AAP | Advance Auto Parts Inc | 54.33 | 50.80 | 54.22 | 2,899,474 | 2.60 | | 5.04 | |
| AAT | American Assets Trust | 20.23 | 19.87 | 19.94 | 412,449 | -0.27 | | 1.34 | |
| AAUC | Allied Gold Corp | 14.05 | 13.48 | 14.05 | 13,534 | 0.48 | | 3.54 | |
| AB | Alliancebernstein Holding LP | 41.77 | 41.06 | 41.49 | 188,979 | 0.39 | | 0.95 | |
| ABBV | Abbvie Inc | 191.4 | 186.8 | 187.6 | 10,065,553 | -1.7 | | 0.87 | |
| ABCB | Ameris Bancorp | 68.43 | 66.86 | 67.03 | 324,822 | -0.71 | | 1.05 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.390 | 2.390 | 27,385,123 | -0.080 | | 3.24 | |
| ABG | Asbury Automotive Group Inc | 259.4 | 252.6 | 254.3 | 140,388 | -4.3 | | 1.67 | |
| ABM | ABM Industries Inc | 48.45 | 47.47 | 48.22 | 765,530 | 0.29 | | 0.61 | |
| ABR | Arbor Realty Trust | 10.88 | 10.65 | 10.70 | 2,467,424 | -0.20 | | 1.83 | |
| ABR-D | Arbor Realty Trust Inc | 18.21 | 18.00 | 18.06 | 11,699 | -0.19 | | 1.04 | |
| ABR-E | Arbor Realty Trust Inc | 17.80 | 17.63 | 17.80 | 6,841 | 0.04 | | 0.23 | |
| ABR-F | Arbor Realty Trust Inc | 21.04 | 20.95 | 21.00 | 4,533 | -0.17 | | 0.80 | |
| ABT | Abbott Laboratories | 134.8 | 132.9 | 133.7 | 8,919,727 | -0.7 | | 0.55 | |
| AC | Associated Capital Group Inc | 37.56 | 37.22 | 37.56 | 2,849 | 0.20 | | 0.54 | |
| ACA | Arcosa Inc | 90.12 | 88.55 | 89.39 | 294,309 | -0.63 | | 0.70 | |
| ACCO | Acco Brands Corp | 4.030 | 3.840 | 3.860 | 848,553 | -0.130 | | 3.26 | |
| ACEL | Accel Entertainment Inc | 12.25 | 12.03 | 12.09 | 193,056 | -0.03 | | 0.25 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.880 | 2.710 | 2.790 | 165,088 | -0.070 | | 2.45 | |
| ACHR | Archer Aviation Inc | 10.20 | 9.76 | 10.02 | 30,729,812 | -0.15 | | 1.47 | |
| ACI | Albertsons Companies Inc Cl A | 22.75 | 21.87 | 22.74 | 8,789,623 | 0.81 | | 3.69 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 1,606 | 0.03 | | 0.05 | |
| ACM | Aecom Technology Corp | 116.3 | 114.9 | 115.4 | 620,274 | -0.3 | | 0.28 | |
| ACN | Accenture Plc | 304.8 | 299.3 | 300.5 | 2,743,548 | -4.2 | | 1.39 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.900 | 5.930 | 326,654 | -0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.65 | 20.45 | 20.55 | 1,870 | -0.31 | | 1.48 | |
| ACR | Acres Commercial Realty Corp | 18.26 | 17.84 | 17.87 | 33,087 | -0.32 | | 1.76 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.91 | 24.60 | 24.75 | 14,571 | 0.13 | | 0.53 | |
| ACR-D | Acres Commercial Realty Corp | 22.20 | 22.08 | 22.17 | 10,329 | 0.00 | | 0.00 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.680 | 4.700 | 492,764 | -0.240 | | 4.86 | |
| ACV | Virtus Diversified Income & Convertible | 23.03 | 22.42 | 22.72 | 45,210 | 0.01 | | 0.02 | |
| ACVA | Acv Auctions Inc Cl A | 16.68 | 16.01 | 16.10 | 1,458,410 | -0.41 | | 2.48 | |
| ADC | Agree Realty Corp | 72.64 | 71.60 | 71.96 | 1,623,712 | -0.01 | | 0.01 | |
| ADC-A | Agree Realty Corp | 17.30 | 17.09 | 17.09 | 6,635 | -0.19 | | 1.10 | |
| ADCT | Adc Therapeutics Sa | 2.830 | 2.660 | 2.700 | 439,479 | -0.150 | | 5.26 | |
| ADM | Archer Daniels Midland | 55.47 | 54.47 | 54.52 | 2,715,384 | -0.79 | | 1.43 | |
| ADNT | Adient Plc | 22.70 | 21.87 | 22.00 | 1,206,098 | -0.38 | | 1.70 | |
| ADT | ADT Inc | 8.530 | 8.410 | 8.440 | 12,247,072 | -0.030 | | 0.35 | |
| ADX | Adams Diversified Equity Fund | 21.90 | 21.50 | 21.62 | 307,074 | -0.28 | | 1.28 | |
| AEE | Ameren Corp | 96.32 | 95.44 | 95.93 | 1,456,030 | -0.09 | | 0.09 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.99 | 19.84 | 19.84 | 43,121 | -0.15 | | 0.75 | |
| AEG | Aegon N.V. ADR | 7.240 | 7.070 | 7.100 | 9,734,117 | -0.180 | | 2.47 | |
| AEM | Agnico-Eagle Mines Ltd | 122.3 | 117.6 | 122.2 | 2,233,555 | 2.1 | | 1.74 | |
| AEO | American Eagle Outfitters | 10.360 | 9.880 | 9.910 | 6,171,693 | -0.370 | | 3.60 | |
| AER | Aercap Holdings N.V. | 117.8 | 115.7 | 116.4 | 1,371,111 | 0.5 | | 0.45 | |
| AES | The Aes Corp | 11.65 | 11.31 | 11.52 | 11,650,773 | 0.00 | | 0.00 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.98 | 13.42 | 13.54 | 1,781,169 | -0.58 | | 4.11 | |
| AFB | Alliance National Municipal | 10.37 | 10.22 | 10.26 | 158,832 | -0.10 | | 0.97 | |
| AFG | American Financial Group | 127.8 | 126.1 | 126.4 | 493,724 | -1.0 | | 0.80 | |
| AFGB | American Financial Group Inc 5.875% | 21.53 | 21.27 | 21.43 | 15,995 | -0.06 | | 0.28 | |
| AFGC | American Financial Group Inc 5.125% | 19.33 | 19.06 | 19.09 | 11,302 | -0.26 | | 1.34 | |
| AFGD | American Financial Group Inc 5.625% | 20.90 | 20.75 | 20.79 | 4,563 | -0.16 | | 0.76 | |
| AFGE | American Financial Group Inc 4.500% | 17.29 | 16.97 | 17.06 | 8,934 | -0.16 | | 0.93 | |
| AFL | Aflac Inc | 104.5 | 102.7 | 102.9 | 1,666,654 | -1.7 | | 1.62 | |
| AG | First Majestic Silver | 8.690 | 8.240 | 8.690 | 23,576,797 | 0.230 | | 2.72 | |
| AGCO | Agco Corp | 110.0 | 107.6 | 108.6 | 591,039 | -1.1 | | 1.04 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.20 | 11.11 | 11.15 | 80,823 | -0.09 | | 0.80 | |
| AGI | Alamos Gold Inc | 27.77 | 26.31 | 27.72 | 3,211,936 | 0.73 | | 2.70 | |
| AGL | Agilon Health Inc | 2.430 | 2.280 | 2.330 | 2,634,383 | -0.100 | | 4.12 | |
| AGM | Federal Agricultural Mortgage Corp | 201.6 | 197.4 | 198.6 | 153,403 | -2.5 | | 1.23 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.52 | 21.52 | 3,434 | -0.11 | | 0.51 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.39 | 21.31 | 21.36 | 2,046 | -0.08 | | 0.37 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.58 | 19.41 | 19.42 | 8,247 | -0.13 | | 0.67 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.25 | 18.10 | 18.15 | 14,619 | -0.16 | | 0.87 | |
| AGM.A | Federal Agricultural Mortgage Corp | 146.5 | 146.0 | 146.5 | 790 | 1.9 | | 1.28 | |
| AGO | Assured Guaranty Ltd | 85.89 | 84.30 | 84.84 | 374,065 | -0.66 | | 0.77 | |
| AGRO | Adecoagro S.A. | 9.380 | 9.220 | 9.300 | 701,780 | -0.070 | | 0.75 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 214.0 | 207.8 | 209.5 | 265,880 | -1.6 | | 0.75 | |
| AHH | Armada Hoffler Properties Inc | 7.150 | 6.910 | 6.910 | 840,879 | -0.240 | | 3.36 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.66 | 21.50 | 21.51 | 2,123 | 0.01 | | 0.05 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.55 | 29.62 | 30.36 | 136,464 | 0.02 | | 0.07 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.00 | 19.80 | 19.84 | 8,723 | -0.15 | | 0.75 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.91 | 20.09 | 5,375 | 0.00 | | 0.00 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.24 | 24.14 | 24.20 | 12,966 | 0.00 | | 0.00 | |
| AHR | American Healthcare REIT Inc | 37.53 | 36.58 | 36.82 | 1,419,058 | -0.25 | | 0.67 | |
| AHT | Ashford Hospitality Trust Inc | 6.480 | 6.090 | 6.430 | 38,096 | 0.260 | | 4.21 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.50 | 17.29 | 18.39 | 15,933 | -1.02 | | 5.24 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.28 | 13.05 | 13.05 | 492 | -0.20 | | 1.51 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.97 | 15.48 | 16.25 | 1,040 | 0.71 | | 4.57 | |
| 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] | 13.75 | 13.10 | 13.35 | 2,862 | 0.22 | | 1.69 | |
| AI | C3.Ai Inc Cl A | 25.65 | 24.85 | 25.65 | 5,175,585 | -0.10 | | 0.39 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.25 | 82.35 | 83.03 | 4,294,302 | -0.15 | | 0.18 | |
| AII | American Integrity Insurance Group Inc | 18.48 | 17.29 | 17.53 | 95,887 | -0.28 | | 1.57 | |
| AIN | Albany International Corp | 72.43 | 70.61 | 70.79 | 210,583 | -1.44 | | 1.99 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.41 | 24.55 | 69,380 | -0.14 | | 0.57 | |
| AIR | AAR Corp | 71.79 | 70.26 | 70.60 | 207,132 | -0.86 | | 1.20 | |
| AIT | Applied Industrial Technologies | 246.6 | 241.6 | 244.2 | 312,075 | -1.6 | | 0.65 | |
| AIV | Apartment Investment and Management | 8.820 | 8.600 | 8.640 | 874,457 | -0.170 | | 1.93 | |
| AIZ | Assurant Inc | 195.5 | 190.2 | 191.5 | 462,478 | -1.9 | | 1.00 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.66 | 20.39 | 20.51 | 10,548 | -0.13 | | 0.63 | |
| AJG | Arthur J. Gallagher & Company | 318.3 | 313.9 | 316.1 | 1,186,476 | -2.0 | | 0.64 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.71 | 10.71 | 1,342 | -0.37 | | 3.34 | |
| AKAF | | 26.36 | 26.05 | 26.19 | 2,453 | -0.24 | | 0.89 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 770 | 0.05 | | 0.25 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.45 | 23.00 | 24.85 | 11,152 | -0.14 | | 0.56 | |
| AKR | Acadia Realty Trust | 18.74 | 18.05 | 18.16 | 1,474,563 | -0.48 | | 2.58 | |
| AL | Air Lease Corp Cl A | 60.41 | 58.75 | 59.02 | 800,562 | -0.73 | | 1.22 | |
| ALB | Albemarle Corp | 67.28 | 64.24 | 65.50 | 2,952,360 | -1.71 | | 2.54 | |
| ALB-A | Albemarle Corp Pfd A | 34.09 | 33.15 | 33.57 | 32,748 | -0.78 | | 2.27 | |
| ALC | Alcon Inc | 87.83 | 86.67 | 86.80 | 2,471,736 | -0.98 | | 1.12 | |
| ALE | Allete Inc | 65.02 | 64.73 | 64.97 | 592,593 | 0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 18.28 | 17.76 | 17.80 | 386,180 | -0.38 | | 2.09 | |
| ALG | Alamo Group | 226.0 | 222.8 | 225.2 | 178,437 | -1.0 | | 0.45 | |
| ALIT | Alight Inc Cl A | 6.110 | 5.850 | 5.930 | 10,168,203 | -0.050 | | 0.84 | |
| ALK | Alaska Air Group | 51.72 | 49.88 | 50.57 | 3,063,627 | -0.48 | | 0.94 | |
| ALL | Allstate Corp | 198.3 | 193.6 | 194.5 | 1,583,669 | -3.5 | | 1.75 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.53 | 25.62 | 14,402 | -0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.15 | 20.93 | 20.99 | 82,054 | -0.16 | | 0.76 | |
| ALL-I | Allstate Corp [All/Pi] | 19.50 | 19.33 | 19.41 | 30,140 | -0.08 | | 0.41 | |
| ALL-J | Allstate Corp Pfd | 26.84 | 26.61 | 26.78 | 40,646 | 0.08 | | 0.30 | |
| ALLE | Allegion Plc | 149.7 | 147.0 | 148.2 | 694,196 | 0.0 | | 0.03 | |
| ALLY | Ally Financial | 41.28 | 40.04 | 40.41 | 2,748,222 | -0.80 | | 1.94 | |
| ALSN | Allison Transmission Holdings | 98.66 | 95.06 | 95.06 | 701,539 | -2.87 | | 2.93 | |
| ALT-A | Alta Equipment Group Inc | 25.77 | 25.53 | 25.60 | 1,956 | 0.10 | | 0.39 | |
| ALTG | Alta Equipment Group Inc | 7.620 | 7.360 | 7.410 | 185,146 | -0.210 | | 2.76 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0361 | 0.0362 | 80,437 | -0.0099 | | 21.48 | |
| ALUR | Allurion Technologies Inc | 2.600 | 2.450 | 2.530 | 224,216 | 0.020 | | 0.80 | |
| ALV | Autoliv Inc | 117.7 | 115.2 | 116.3 | 927,607 | -1.4 | | 1.21 | |
| ALX | Alexander's Inc | 234.3 | 231.0 | 232.8 | 57,732 | 0.3 | | 0.13 | |
| AM | Antero Midstream Corp | 18.09 | 17.83 | 17.94 | 2,361,725 | -0.17 | | 0.94 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0300 | 0.0350 | 83,475 | -0.0050 | | 12.50 | |
| AMBC | Ambac Financial Group | 8.070 | 7.200 | 7.560 | 2,017,535 | 0.370 | | 5.15 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.580 | 4.510 | 4.560 | 2,027,476 | 0.050 | | 1.11 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.840 | 2.850 | 9,203,702 | -0.100 | | 3.39 | |
| AMCR | Amcor Plc | 9.860 | 9.640 | 9.680 | 30,719,940 | 0.050 | | 0.52 | |
| AME | Ametek Inc | 184.0 | 181.2 | 182.4 | 1,558,225 | -1.8 | | 0.99 | |
| AMG | Affiliated Managers Group | 203.4 | 199.1 | 200.7 | 245,701 | -0.7 | | 0.36 | |
| AMH | American Homes 4 Rent | 35.99 | 35.24 | 35.40 | 2,693,998 | -0.20 | | 0.56 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.11 | 22.90 | 23.11 | 4,201 | -0.02 | | 0.09 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.80 | 23.67 | 23.75 | 3,901 | -0.11 | | 0.48 | |
| AMN | Amn Healthcare Services Inc | 21.86 | 20.96 | 21.23 | 736,500 | -0.69 | | 3.15 | |
| AMP | Ameriprise Financial Services | 548.5 | 533.3 | 536.4 | 447,811 | -6.9 | | 1.27 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.7700 | 0.6600 | 0.7000 | 142,891 | 0.0340 | | 5.11 | |
| AMPX | Amprius Technologies Inc | 4.980 | 4.490 | 4.940 | 8,039,194 | 0.260 | | 5.56 | |
| AMPY | Amplify Energy Corp | 3.270 | 3.120 | 3.180 | 664,998 | -0.070 | | 2.15 | |
| AMR | Alpha Metallurgical Resources Inc | 117.4 | 110.8 | 112.3 | 430,065 | -4.3 | | 3.69 | |
| AMRC | Ameresco Inc | 16.90 | 15.99 | 16.07 | 401,527 | -0.74 | | 4.40 | |
| AMRZ | Amrize Ltd | 50.75 | 49.80 | 50.54 | 3,618,068 | 0.65 | | 1.30 | |
| AMT | American Tower Corp | 223.0 | 218.1 | 220.0 | 1,893,937 | -1.7 | | 0.78 | |
| AMTB | Mercantil Bank Holding Cl A | 19.74 | 19.14 | 19.26 | 256,572 | -0.38 | | 1.93 | |
| AMTD | Amtd Idea Group | 1.0400 | 0.1000 | 0.1000 | 12,518 | -0.9300 | | 90.29 | |
| AMTM | Amentum Holdings Inc | 24.63 | 23.93 | 24.20 | 1,375,017 | -0.01 | | 0.04 | |
| AMWL | American Well Corp Cl A | 8.550 | 8.000 | 8.160 | 38,280 | -0.350 | | 4.11 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.25 | 18.04 | 18.05 | 2,355,404 | -0.04 | | 0.22 | |
| AN | Autonation Inc | 213.0 | 209.8 | 211.3 | 370,678 | -1.2 | | 0.55 | |
| ANET | Arista Networks Inc | 102.2 | 100.3 | 101.5 | 5,940,904 | -1.1 | | 1.02 | |
| ANF | Abercrombie & Fitch Company | 92.63 | 87.90 | 88.78 | 2,553,427 | -2.82 | | 3.08 | |
| ANG-B | American National Group Inc | 25.19 | 25.17 | 25.18 | 1,858 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.18 | 26.11 | 26.12 | 7,075 | -0.03 | | 0.11 | |
| ANRO | Alto Neuroscience Inc | 2.380 | 2.280 | 2.280 | 87,758 | -0.070 | | 2.98 | |
| ANVS | Annovis Bio Inc | 2.390 | 2.240 | 2.360 | 332,528 | 0.000 | | 0.00 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.030 | 8.920 | 8.930 | 326,026 | -0.090 | | 1.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.68 | 24.70 | 2,765 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.16 | 25.06 | 25.11 | 2,828 | -0.06 | | 0.22 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.570 | 9.570 | 94,848 | -0.130 | | 1.34 | |
| AON | AON Plc | 356.2 | 351.7 | 353.2 | 1,182,614 | -1.5 | | 0.43 | |
| AORT | Artivion Inc | 30.85 | 30.06 | 30.29 | 303,874 | -0.43 | | 1.40 | |
| AOS | Smith A.O. Corp | 68.54 | 67.57 | 68.06 | 1,935,301 | 0.14 | | 0.21 | |
| AP | Ampco-Pittsburgh Corp | 2.980 | 2.880 | 2.900 | 45,026 | 0.000 | | 0.00 | |
| APAM | Artisan Partners Asset Mgmt | 47.09 | 45.93 | 46.42 | 669,086 | -0.07 | | 0.15 | |
| APD | Air Products and Chemicals | 291.3 | 287.6 | 289.0 | 973,707 | -2.8 | | 0.97 | |
| APG | Api Group Corp | 34.85 | 34.11 | 34.29 | 2,845,212 | -0.04 | | 0.12 | |
| APH | Amphenol Corp | 99.99 | 98.19 | 98.55 | 9,458,041 | -0.91 | | 0.91 | |
| APLE | Apple Hospitality REIT Inc | 12.14 | 11.78 | 11.86 | 3,002,771 | -0.26 | | 2.15 | |
| APO | Apollo Asset Management Inc | 144.4 | 140.2 | 141.5 | 2,093,697 | -2.9 | | 2.04 | |
| APO-A | Apollo Global Management Inc | 76.70 | 74.75 | 74.75 | 49,700 | -1.85 | | 2.42 | |
| APOS | Apollo Global Management 7.625% | 26.68 | 26.22 | 26.53 | 38,212 | 0.14 | | 0.53 | |
| APTV | Aptiv Plc | 72.54 | 71.02 | 72.03 | 2,122,596 | -0.53 | | 0.73 | |
| AQN | Algonquin Power & Util | 5.810 | 5.700 | 5.720 | 7,898,892 | -0.070 | | 1.21 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.08 | 25.32 | 25.45 | 43,263 | -0.68 | | 2.60 | |
| AR | Antero Resources Corp | 37.70 | 36.92 | 37.02 | 4,638,966 | -0.24 | | 0.64 | |
| ARCO | Arcos Dorados Holdings Inc | 7.880 | 7.640 | 7.680 | 2,230,852 | -0.180 | | 2.29 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.21 | 14.26 | 104,721 | -0.10 | | 0.70 | |
| ARDT | Ardent Health Inc | 13.53 | 13.19 | 13.30 | 316,239 | -0.09 | | 0.67 | |
| ARE | Alexandria Real Estate Equities | 77.07 | 74.53 | 75.04 | 2,171,810 | -1.88 | | 2.44 | |
| ARE-B | Ares Management Corp Pfd B | 54.63 | 53.52 | 54.02 | 21,668 | -0.99 | | 1.80 | |
| ARES | Ares Management LP | 178.6 | 172.6 | 174.9 | 1,179,631 | -3.1 | | 1.74 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.13 | 25.13 | 16,754 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.36 | 20.20 | 20.21 | 22,101 | -0.03 | | 0.13 | |
| ARI | Apollo Commercial Real Estate | 9.900 | 9.770 | 9.810 | 1,092,645 | -0.050 | | 0.51 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.40 | 23.10 | 23.31 | 696,888 | -1.07 | | 4.39 | |
| ARL | American Realty Investors | 14.23 | 13.22 | 13.22 | 5,012 | -1.26 | | 8.70 | |
| ARLO | Arlo Technologies Inc | 17.34 | 16.66 | 16.70 | 1,084,705 | -0.90 | | 5.11 | |
| ARMK | Aramark Holdings Corp | 42.76 | 41.78 | 42.44 | 2,032,458 | -0.35 | | 0.82 | |
| AROC | Archrock Inc | 24.53 | 23.81 | 23.96 | 1,279,351 | -0.74 | | 3.00 | |
| ARR | Armour Residential R | 16.98 | 16.62 | 16.69 | 2,833,663 | -0.17 | | 1.01 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.33 | 21.15 | 21.24 | 13,777 | -0.03 | | 0.12 | |
| ARW | Arrow Electronics | 133.5 | 130.2 | 130.2 | 339,914 | -2.0 | | 1.48 | |
| AS | Amer Sports Inc | 38.71 | 38.03 | 38.31 | 3,082,458 | -0.56 | | 1.44 | |
| ASA | ASA Gold and Precious Metals | 32.49 | 31.57 | 32.47 | 49,986 | 0.35 | | 1.09 | |
| ASAN | Asana Inc Cl A | 14.28 | 13.82 | 14.27 | 2,975,870 | 0.30 | | 2.15 | |
| ASB | Associated Banc-Corp | 26.04 | 25.43 | 25.54 | 1,515,990 | -0.32 | | 1.24 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.94 | 20.55 | 20.77 | 8,614 | -0.27 | | 1.28 | |
| ASB-F | Associated Banc-Corp | 20.02 | 20.00 | 20.00 | 1,103 | 0.15 | | 0.76 | |
| ASBA | Associated Banc-Corp 6.625% | 24.04 | 23.92 | 24.03 | 14,419 | -0.10 | | 0.41 | |
| ASC | Ardmore Shipping Corp | 10.69 | 10.21 | 10.40 | 568,256 | 0.15 | | 1.46 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.440 | 5.490 | 229,916 | -0.030 | | 0.54 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.70 | 20.48 | 20.54 | 157,267 | -0.10 | | 0.48 | |
| ASGN | On Assignment | 51.14 | 48.02 | 49.56 | 941,993 | -3.28 | | 6.21 | |
| ASH | Ashland Inc | 53.71 | 52.34 | 52.43 | 520,763 | -1.25 | | 2.33 | |
| ASIC | Ategrity Specialty Insurance Company | 22.53 | 21.01 | 21.69 | 134,648 | 0.56 | | 2.65 | |
| ASIX | Advansix Inc | 25.16 | 24.37 | 24.44 | 164,620 | -0.85 | | 3.36 | |
| ASPN | Aspen Aerogels Inc | 6.490 | 6.170 | 6.340 | 1,454,220 | -0.120 | | 1.86 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 325.0 | 315.8 | 316.1 | 102,607 | -2.5 | | 0.79 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 10.11 | 10.13 | 12,977,841 | -0.24 | | 2.31 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.37 | 25.36 | 25.37 | 14,211 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.51 | 25.50 | 25.51 | 92,163 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 20.28 | 19.84 | 19.91 | 598,082 | -0.23 | | 1.14 | |
| ATGE | Adtalem Global Education Inc | 123.9 | 120.4 | 121.7 | 342,643 | -1.4 | | 1.13 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.95 | 24.85 | 24.87 | 49,693 | -0.08 | | 0.32 | |
| ATH-B | Antah Hlds Ltd | 20.23 | 20.12 | 20.17 | 13,803 | -0.06 | | 0.30 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.21 | 17.08 | 17.15 | 63,239 | -0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.28 | 26.10 | 26.10 | 41,398 | -0.19 | | 0.72 | |
| ATHM | Autohome Inc ADR | 26.84 | 26.06 | 26.61 | 431,745 | 0.33 | | 1.26 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.15 | 25.15 | 14,767 | -0.04 | | 0.16 | |
| ATI | Ati Inc | 88.43 | 86.32 | 87.57 | 1,226,354 | 0.72 | | 0.83 | |
| ATKR | Atkore Inc | 75.38 | 73.25 | 73.64 | 348,441 | -1.50 | | 2.00 | |
| ATMU | Atmus Filtration Technologies Inc | 38.19 | 37.20 | 37.64 | 698,597 | -0.14 | | 0.37 | |
| ATO | Atmos Energy Corp | 153.4 | 152.1 | 152.8 | 634,686 | 0.5 | | 0.33 | |
| ATR | Aptargroup | 162.4 | 160.6 | 161.0 | 313,902 | -0.1 | | 0.05 | |
| ATS | Ats Corp Cda | 31.00 | 29.24 | 29.64 | 643,510 | -2.85 | | 8.77 | |
| ATUS | Altice USA Inc Cl A | 2.240 | 2.180 | 2.220 | 2,988,749 | 0.000 | | 0.00 | |
| AU | Anglogold Ashanti Ltd ADR | 48.05 | 46.10 | 47.93 | 2,996,059 | 1.22 | | 2.61 | |
| AUB | Atlantic Union Bancshares Corp | 33.77 | 32.79 | 33.01 | 1,051,196 | -0.53 | | 1.58 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.45 | 23.93 | 24.12 | 10,531 | 0.19 | | 0.79 | |
| AUNA | Auna Sa Cl A | 6.320 | 6.180 | 6.270 | 10,408 | -0.060 | | 0.95 | |
| AVA | Avista Corp | 38.52 | 37.91 | 38.15 | 750,126 | -0.21 | | 0.55 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.820 | 2.890 | 120,743 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 204.4 | 201.5 | 202.5 | 883,236 | -0.1 | | 0.05 | |
| AVD | American Vanguard Corp | 4.140 | 3.900 | 3.990 | 184,415 | -0.160 | | 3.86 | |
| AVK | Advent Claymore Convertible Securities | 12.18 | 12.07 | 12.13 | 178,046 | -0.10 | | 0.82 | |
| AVNS | Avanos Medical Inc | 12.35 | 11.68 | 11.83 | 413,268 | -0.52 | | 4.21 | |
| AVNT | Avient Corp | 34.27 | 33.04 | 33.15 | 512,377 | -1.28 | | 3.72 | |
| AVTR | Avantor Inc | 13.76 | 13.40 | 13.51 | 13,684,352 | -0.37 | | 2.67 | |
| AVY | Avery Dennison Corp | 183.8 | 180.3 | 180.3 | 478,500 | -2.9 | | 1.60 | |
| AWF | Alliancebernstein Global High Income | 11.11 | 11.02 | 11.03 | 175,507 | -0.07 | | 0.63 | |
| AWI | Armstrong World Industries Inc | 168.1 | 165.8 | 167.3 | 209,341 | -0.5 | | 0.30 | |
| AWK | American Water Works | 140.5 | 138.9 | 140.0 | 887,992 | -0.1 | | 0.06 | |
| AWP | Abrdn Global Premier Properties Fund | 3.940 | 3.860 | 3.880 | 362,996 | -0.040 | | 1.02 | |
| AWR | American States Water Company | 77.36 | 76.22 | 76.47 | 152,721 | -0.69 | | 0.89 | |
| AX | Axos Financial Inc | 84.65 | 82.46 | 83.00 | 426,214 | -0.86 | | 1.03 | |
| AXL | American Axle & Manufacturing | 4.450 | 4.280 | 4.340 | 4,766,745 | -0.040 | | 0.91 | |
| AXP | American Express Company | 328.1 | 320.3 | 322.7 | 2,004,971 | -5.4 | | 1.65 | |
| AXR | Amrep Corp | 23.20 | 21.72 | 22.66 | 17,186 | 0.94 | | 4.33 | |
| AXS | Axis Capital Holdings | 99.99 | 97.73 | 98.61 | 653,267 | -0.50 | | 0.50 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.29 | 20.00 | 20.16 | 29,564 | -0.11 | | 0.54 | |
| AXTA | Axalta Coating Systems Ltd | 30.85 | 30.13 | 30.20 | 1,963,492 | -0.67 | | 2.17 | |
| AYI | Acuity Inc | 306.9 | 301.7 | 306.9 | 319,441 | 1.5 | | 0.48 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,795 | 3,746 | 3,791 | 114,812 | 21 | | 0.57 | |
| AZZ | Azz Inc | 100.25 | 98.26 | 98.83 | 212,730 | -0.79 | | 0.79 | |