| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 117.9 | 116.8 | 117.7 | 106,473 | -0.3 |  | 0.25 |   |
| AA | Alcoa Corp | 30.26 | 29.60 | 29.83 | 596,781 | 0.32 |  | 1.08 | |
| 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] | 1.220 | 1.110 | 1.110 | 2,580 | 0.010 | | 0.91 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.33 | 11.33 | 469 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 209 | -0.02 | | 0.19 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0984 | 0.0900 | 0.0984 | 7,600 | -0.0013 | | 1.30 | |
| AAMI | Acadian Asset Management Inc | 35.49 | 35.02 | 35.31 | 6,028 | 0.07 | | 0.20 | |
| AAP | Advance Auto Parts Inc | 48.74 | 46.09 | 48.68 | 343,220 | 2.19 | | 4.71 | |
| AAT | American Assets Trust | 19.76 | 19.67 | 19.72 | 38,306 | -0.03 | | 0.15 | |
| AAUC | Allied Gold Corp | 13.66 | 13.66 | 13.66 | 245 | 0.14 | | 1.04 | |
| AB | Alliancebernstein Holding LP | 40.90 | 40.56 | 40.83 | 7,183 | 0.00 | | 0.00 | |
| ABBV | Abbvie Inc | 185.7 | 184.4 | 185.4 | 428,793 | -0.2 | | 0.10 | |
| ABCB | Ameris Bancorp | 64.73 | 64.30 | 64.70 | 18,172 | 0.00 | | 0.00 | |
| ABEV | Ambev S.A. ADR | 2.410 | 2.370 | 2.380 | 2,688,410 | -0.030 | | 1.24 | |
| ABG | Asbury Automotive Group Inc | 240.7 | 236.8 | 240.2 | 6,923 | 1.6 | | 0.67 | |
| ABM | ABM Industries Inc | 47.53 | 47.01 | 47.38 | 12,038 | 0.17 | | 0.36 | |
| ABR | Arbor Realty Trust | 10.80 | 10.50 | 10.79 | 230,868 | 0.09 | | 0.84 | |
| ABR-D | Arbor Realty Trust Inc | 17.49 | 17.18 | 17.49 | 1,254 | 0.40 | | 2.34 | |
| ABR-E | Arbor Realty Trust Inc | 17.55 | 17.00 | 17.12 | 41,184 | -0.20 | | 1.15 | |
| ABR-F | Arbor Realty Trust Inc | 20.56 | 20.45 | 20.56 | 2,623 | 0.25 | | 1.23 | |
| ABT | Abbott Laboratories | 136.2 | 134.8 | 135.7 | 426,847 | -0.4 | | 0.26 | |
| AC | Associated Capital Group Inc | 37.26 | 37.26 | 37.26 | 105 | -0.24 | | 0.64 | |
| ACA | Arcosa Inc | 86.48 | 85.55 | 86.39 | 5,820 | -0.32 | | 0.37 | |
| ACCO | Acco Brands Corp | 3.670 | 3.560 | 3.660 | 106,846 | 0.080 | | 2.23 | |
| ACEL | Accel Entertainment Inc | 11.93 | 11.73 | 11.88 | 21,563 | 0.11 | | 0.93 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.030 | 2.900 | 2.980 | 36,648 | -0.250 | | 7.74 | |
| ACHR | Archer Aviation Inc | 10.62 | 10.11 | 10.23 | 11,306,627 | -0.62 | | 5.71 | |
| ACI | Albertsons Companies Inc Cl A | 21.69 | 21.45 | 21.55 | 297,839 | 0.04 | | 0.19 | |
| ACLO | Tcw AAA Clo ETF | 50.38 | 50.38 | 50.38 | 182 | 0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 113.2 | 112.5 | 113.1 | 55,892 | 0.3 | | 0.24 | |
| ACN | Accenture Plc | 299.5 | 298.0 | 299.2 | 244,213 | 0.3 | | 0.10 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.910 | 5.890 | 5.900 | 82,504 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.65 | 20.65 | 20.65 | 168 | 0.07 | | 0.34 | |
| ACR | Acres Commercial Realty Corp | 17.94 | 17.94 | 17.94 | 1,946 | 0.00 | | 0.00 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.58 | 24.38 | 24.40 | 4,031 | -0.41 | | 1.65 | |
| ACR-D | Acres Commercial Realty Corp | 21.80 | 21.65 | 21.79 | 704 | -0.29 | | 1.31 | |
| ACRE | Ares Commercial Real Estate Cor | 4.780 | 4.690 | 4.770 | 67,959 | 0.000 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 22.96 | 22.92 | 22.96 | 914 | 0.07 | | 0.31 | |
| ACVA | Acv Auctions Inc Cl A | 16.28 | 16.08 | 16.25 | 46,081 | 0.03 | | 0.18 | |
| ADC | Agree Realty Corp | 73.34 | 72.80 | 72.86 | 55,160 | -0.20 | | 0.27 | |
| ADC-A | Agree Realty Corp | 17.11 | 17.00 | 17.11 | 2,409 | 0.14 | | 0.82 | |
| ADCT | Adc Therapeutics Sa | 2.670 | 2.590 | 2.620 | 99,708 | -0.060 | | 2.24 | |
| ADM | Archer Daniels Midland | 53.30 | 52.58 | 53.05 | 234,420 | 0.27 | | 0.51 | |
| ADNT | Adient Plc | 20.19 | 19.32 | 20.00 | 106,531 | 0.54 | | 2.77 | |
| ADT | ADT Inc | 8.520 | 8.430 | 8.480 | 825,172 | 0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 21.79 | 21.61 | 21.75 | 36,212 | 0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.30 | 95.67 | 95.68 | 122,067 | -0.36 | | 0.37 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.67 | 19.56 | 19.64 | 3,560 | 0.12 | | 0.61 | |
| AEG | Aegon N.V. ADR | 7.310 | 7.240 | 7.290 | 909,086 | 0.050 | | 0.69 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 119.0 | 119.1 | 333,227 | 0.2 | | 0.15 | |
| AEO | American Eagle Outfitters | 9.850 | 9.570 | 9.780 | 567,349 | 0.160 | | 1.66 | |
| AER | Aercap Holdings N.V. | 117.4 | 116.6 | 116.8 | 60,986 | -0.2 | | 0.17 | |
| AES | The Aes Corp | 10.60 | 10.48 | 10.49 | 1,247,176 | -0.03 | | 0.29 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.40 | 13.10 | 13.13 | 84,863 | -0.24 | | 1.80 | |
| AFB | Alliance National Municipal | 10.35 | 10.29 | 10.34 | 20,782 | 0.03 | | 0.29 | |
| AFG | American Financial Group | 126.3 | 125.8 | 125.8 | 13,463 | -0.4 | | 0.30 | |
| AFGB | American Financial Group Inc 5.875% | 21.32 | 21.25 | 21.27 | 1,819 | -0.05 | | 0.23 | |
| AFGC | American Financial Group Inc 5.125% | 18.99 | 18.84 | 18.84 | 1,353 | -0.16 | | 0.84 | |
| AFGD | American Financial Group Inc 5.625% | 20.64 | 20.35 | 20.35 | 723 | -0.30 | | 1.45 | |
| AFGE | American Financial Group Inc 4.500% | 16.94 | 16.94 | 16.94 | 1,505 | -0.04 | | 0.24 | |
| AFL | Aflac Inc | 105.9 | 104.8 | 105.7 | 132,804 | 0.2 | | 0.20 | |
| AG | First Majestic Silver | 8.510 | 8.360 | 8.380 | 3,371,735 | 0.110 | | 1.33 | |
| AGCO | Agco Corp | 105.4 | 102.9 | 105.2 | 114,221 | 2.1 | | 2.00 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.05 | 11.01 | 11.05 | 19,433 | 0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 27.14 | 26.68 | 26.85 | 251,462 | 0.29 | | 1.09 | |
| AGL | Agilon Health Inc | 2.330 | 2.260 | 2.270 | 197,490 | -0.030 | | 1.30 | |
| AGM | Federal Agricultural Mortgage Corp | 195.8 | 192.8 | 195.3 | 32,615 | 1.1 | | 0.54 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.24 | 21.10 | 21.24 | 4,219 | -0.30 | | 1.39 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.21 | 21.21 | 21.21 | 201 | -0.36 | | 1.67 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.72 | 19.45 | 19.68 | 21,354 | 0.10 | | 0.51 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.02 | 17.90 | 18.02 | 1,309 | -0.23 | | 1.26 | |
| AGM.A | Federal Agricultural Mortgage Corp | 142.5 | 142.5 | 142.5 | 311 | 2.3 | | 1.62 | |
| AGO | Assured Guaranty Ltd | 87.89 | 85.96 | 86.58 | 31,966 | -0.52 | | 0.60 | |
| AGRO | Adecoagro S.A. | 9.180 | 9.150 | 9.170 | 13,582 | 0.030 | | 0.33 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.5 | 214.5 | 215.4 | 25,920 | -5.1 | | 2.31 | |
| AHH | Armada Hoffler Properties Inc | 6.880 | 6.830 | 6.850 | 148,065 | -0.020 | | 0.29 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.28 | 21.25 | 21.28 | 1,162 | -0.32 | | 1.48 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.88 | 31.13 | 31.88 | 5,037 | 0.41 | | 1.30 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.74 | 19.70 | 19.74 | 559 | 0.09 | | 0.46 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.14 | 20.06 | 20.14 | 3,079 | 0.08 | | 0.40 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.99 | 23.79 | 23.91 | 6,703 | 0.21 | | 0.89 | |
| AHR | American Healthcare REIT Inc | 36.85 | 36.23 | 36.54 | 112,753 | -0.20 | | 0.54 | |
| AHT | Ashford Hospitality Trust Inc | 6.140 | 5.780 | 6.140 | 4,669 | 0.120 | | 1.99 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 21.02 | 19.48 | 21.02 | 373 | 0.96 | | 4.80 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.71 | 13.17 | 13.17 | 2,221 | -0.97 | | 6.86 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 16.50 | 16.50 | 173 | 0.92 | | 5.91 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.30 | 13.20 | 13.30 | 512 | -1.56 | | 10.50 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.45 | 14.45 | 14.45 | 451 | 0.49 | | 3.47 | |
| AI | C3.Ai Inc Cl A | 24.43 | 23.92 | 24.38 | 759,177 | -0.19 | | 0.77 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 86.13 | 85.49 | 85.73 | 290,955 | 0.14 | | 0.16 | |
| AII | American Integrity Insurance Group Inc | 18.65 | 18.14 | 18.60 | 37,249 | 0.21 | | 1.14 | |
| AIN | Albany International Corp | 70.32 | 69.65 | 69.85 | 8,387 | -0.28 | | 0.40 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.96 | 24.57 | 24.76 | 11,346 | -0.06 | | 0.24 | |
| AIR | AAR Corp | 69.25 | 68.72 | 69.11 | 14,497 | 0.32 | | 0.47 | |
| AIT | Applied Industrial Technologies | 233.0 | 232.0 | 232.9 | 13,804 | 0.5 | | 0.21 | |
| AIV | Apartment Investment and Management | 8.710 | 8.630 | 8.710 | 67,046 | 0.060 | | 0.69 | |
| AIZ | Assurant Inc | 198.3 | 197.1 | 197.8 | 8,816 | 0.3 | | 0.16 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 21.12 | 21.02 | 21.05 | 5,309 | -0.40 | | 1.86 | |
| AJG | Arthur J. Gallagher & Company | 323.3 | 319.9 | 321.6 | 106,716 | 1.5 | | 0.47 | |
| AKA | A.K.A. Brands Holding Corp | 10.22 | 10.22 | 10.22 | 108 | -0.08 | | 0.78 | |
| AKAF | | 25.76 | 25.69 | 25.76 | 311 | 0.15 | | 0.59 | |
| 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 | 24.95 | 24.67 | 24.95 | 1,210 | 0.61 | | 2.51 | |
| AKR | Acadia Realty Trust | 18.61 | 18.53 | 18.56 | 45,051 | -0.01 | | 0.05 | |
| AL | Air Lease Corp Cl A | 58.82 | 58.24 | 58.81 | 42,940 | 0.32 | | 0.55 | |
| ALB | Albemarle Corp | 62.36 | 60.64 | 60.99 | 448,960 | -1.68 | | 2.68 | |
| ALB-A | Albemarle Corp Pfd A | 32.20 | 31.44 | 31.44 | 10,123 | -0.66 | | 2.06 | |
| ALC | Alcon Inc | 88.24 | 87.68 | 88.17 | 278,885 | -0.11 | | 0.12 | |
| ALE | Allete Inc | 64.20 | 63.90 | 63.99 | 14,255 | -0.08 | | 0.12 | |
| ALEX | Alexander and Baldwin Inc | 17.85 | 17.75 | 17.83 | 20,415 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 218.4 | 216.3 | 218.3 | 3,657 | -0.1 | | 0.05 | |
| ALIT | Alight Inc Cl A | 5.690 | 5.630 | 5.650 | 403,425 | -0.010 | | 0.18 | |
| ALK | Alaska Air Group | 49.65 | 49.00 | 49.20 | 115,422 | -0.28 | | 0.57 | |
| ALL | Allstate Corp | 202.0 | 199.7 | 199.8 | 162,786 | -1.5 | | 0.75 | |
| ALL-B | Allstate Corp [All/Pb] | 25.53 | 25.40 | 25.45 | 6,035 | -0.36 | | 1.39 | |
| ALL-H | Allstate Corp [All/Ph] | 20.70 | 20.55 | 20.70 | 9,102 | 0.10 | | 0.49 | |
| ALL-I | Allstate Corp [All/Pi] | 19.14 | 19.05 | 19.14 | 4,268 | 0.08 | | 0.42 | |
| ALL-J | Allstate Corp Pfd | 26.27 | 26.10 | 26.27 | 6,992 | 0.18 | | 0.69 | |
| ALLE | Allegion Plc | 144.7 | 143.3 | 144.7 | 51,485 | 0.5 | | 0.37 | |
| ALLY | Ally Financial | 39.43 | 38.67 | 39.41 | 217,933 | 0.46 | | 1.18 | |
| ALSN | Allison Transmission Holdings | 96.06 | 94.48 | 96.06 | 61,297 | 1.07 | | 1.13 | |
| ALT-A | Alta Equipment Group Inc | 25.50 | 25.24 | 25.50 | 2,801 | 0.16 | | 0.61 | |
| ALTG | Alta Equipment Group Inc | 6.430 | 6.250 | 6.430 | 4,207 | 0.110 | | 1.74 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0357 | 0.0300 | 0.0357 | 793 | 0.0043 | | 13.69 | |
| ALUR | Allurion Technologies Inc | 2.520 | 2.430 | 2.520 | 3,010 | 0.090 | | 3.70 | |
| ALV | Autoliv Inc | 112.6 | 111.6 | 112.4 | 68,577 | 0.5 | | 0.45 | |
| ALX | Alexander's Inc | 225.4 | 222.5 | 224.6 | 7,748 | -0.7 | | 0.31 | |
| AM | Antero Midstream Corp | 19.00 | 18.69 | 18.74 | 162,083 | -0.21 | | 1.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0300 | 0.0275 | 0.0299 | 49,163 | 0.0029 | | 10.74 | |
| AMBC | Ambac Financial Group | 7.210 | 7.000 | 7.090 | 55,420 | -0.010 | | 0.14 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.330 | 4.280 | 4.320 | 64,575 | 0.040 | | 0.93 | |
| AMC | AMC Entertainment Holdings | 2.910 | 2.790 | 2.870 | 8,760,281 | -0.230 | | 7.42 | |
| AMCR | Amcor Plc | 9.340 | 9.190 | 9.280 | 2,108,221 | 0.090 | | 0.98 | |
| AME | Ametek Inc | 180.9 | 179.7 | 180.4 | 53,805 | -0.6 | | 0.32 | |
| AMG | Affiliated Managers Group | 196.3 | 195.7 | 196.1 | 8,702 | -0.6 | | 0.33 | |
| AMH | American Homes 4 Rent | 36.09 | 35.80 | 35.91 | 63,973 | -0.16 | | 0.44 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.87 | 22.41 | 22.83 | 7,769 | 0.13 | | 0.57 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.69 | 23.32 | 23.51 | 76,619 | 0.17 | | 0.73 | |
| AMN | Amn Healthcare Services Inc | 20.82 | 20.53 | 20.74 | 46,256 | 0.07 | | 0.34 | |
| AMP | Ameriprise Financial Services | 535.0 | 526.3 | 533.1 | 36,404 | -0.6 | | 0.11 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.4800 | 0.5200 | 250,483 | -0.0295 | | 5.37 | |
| AMPX | Amprius Technologies Inc | 4.210 | 3.980 | 4.050 | 933,372 | -0.160 | | 3.80 | |
| AMPY | Amplify Energy Corp | 3.350 | 3.130 | 3.130 | 148,542 | -0.070 | | 2.19 | |
| AMR | Alpha Metallurgical Resources Inc | 111.2 | 106.1 | 107.5 | 50,295 | -5.0 | | 4.43 | |
| AMRC | Ameresco Inc | 15.48 | 15.06 | 15.33 | 17,046 | 0.14 | | 0.92 | |
| AMRZ | Amrize Ltd | 49.12 | 48.68 | 48.78 | 465,074 | -0.77 | | 1.55 | |
| AMT | American Tower Corp | 222.1 | 220.8 | 222.0 | 193,336 | 1.0 | | 0.43 | |
| AMTB | Mercantil Bank Holding Cl A | 18.18 | 18.02 | 18.16 | 6,886 | -0.07 | | 0.38 | |
| AMTD | Amtd Idea Group | 0.9700 | 0.9500 | 0.9700 | 6,139 | -0.0140 | | 1.42 | |
| AMTM | Amentum Holdings Inc | 23.82 | 23.41 | 23.57 | 83,169 | -0.04 | | 0.17 | |
| AMWL | American Well Corp Cl A | 8.900 | 8.300 | 8.790 | 12,534 | -0.100 | | 1.12 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.11 | 17.95 | 17.99 | 107,093 | 0.05 | | 0.28 | |
| AN | Autonation Inc | 200.3 | 197.3 | 199.8 | 13,436 | 1.2 | | 0.58 | |
| ANET | Arista Networks Inc | 102.7 | 101.1 | 101.4 | 834,632 | -0.9 | | 0.88 | |
| ANF | Abercrombie & Fitch Company | 85.91 | 82.60 | 85.45 | 360,315 | 2.60 | | 3.14 | |
| ANG-B | American National Group Inc | 25.13 | 25.13 | 25.13 | 243 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.07 | 26.07 | 26.07 | 777 | 0.00 | | 0.00 | |
| ANRO | Alto Neuroscience Inc | 2.280 | 2.200 | 2.240 | 13,036 | 0.040 | | 1.82 | |
| ANVS | Annovis Bio Inc | 2.200 | 2.100 | 2.140 | 49,752 | -0.030 | | 1.38 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.900 | 8.840 | 8.890 | 103,119 | 0.030 | | 0.34 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.63 | 24.65 | 323 | 0.16 | | 0.65 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.92 | 24.92 | 24.92 | 117 | 0.00 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.420 | 9.370 | 9.420 | 7,630 | 0.000 | | 0.00 | |
| AON | AON Plc | 357.5 | 355.4 | 355.4 | 48,667 | -1.4 | | 0.40 | |
| AORT | Artivion Inc | 31.07 | 30.89 | 30.98 | 7,095 | -0.12 | | 0.39 | |
| AOS | Smith A.O. Corp | 65.98 | 65.27 | 65.93 | 42,154 | 0.36 | | 0.55 | |
| AP | Ampco-Pittsburgh Corp | 2.990 | 2.880 | 2.900 | 17,673 | -0.060 | | 2.03 | |
| APAM | Artisan Partners Asset Mgmt | 44.63 | 44.18 | 44.56 | 20,574 | 0.23 | | 0.52 | |
| APD | Air Products and Chemicals | 278.9 | 276.5 | 277.9 | 139,552 | -4.1 | | 1.47 | |
| APG | Api Group Corp | 33.79 | 33.52 | 33.71 | 198,507 | -17.34 | | 33.97 | |
| APH | Amphenol Corp | 98.70 | 98.00 | 98.36 | 652,493 | -0.39 | | 0.39 | |
| APLE | Apple Hospitality REIT Inc | 11.75 | 11.61 | 11.74 | 210,536 | 0.07 | | 0.60 | |
| APO | Apollo Asset Management Inc | 141.9 | 140.8 | 141.9 | 183,711 | 0.1 | | 0.04 | |
| APO-A | Apollo Global Management Inc | 75.08 | 74.85 | 74.97 | 4,693 | 0.12 | | 0.16 | |
| APOS | Apollo Global Management 7.625% | 26.16 | 26.07 | 26.07 | 6,837 | 0.04 | | 0.15 | |
| APTV | Aptiv Plc | 69.02 | 67.45 | 68.61 | 174,262 | 0.39 | | 0.57 | |
| AQN | Algonquin Power & Util | 5.760 | 5.740 | 5.740 | 186,710 | 0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.24 | 25.18 | 25.24 | 1,248 | 0.08 | | 0.32 | |
| AR | Antero Resources Corp | 40.05 | 38.48 | 38.66 | 1,183,692 | -1.62 | | 4.02 | |
| ARCO | Arcos Dorados Holdings Inc | 7.950 | 7.870 | 7.950 | 32,667 | 0.060 | | 0.76 | |
| ARDC | Ares Dynamic Credit Allocation | 14.28 | 14.22 | 14.24 | 10,978 | 0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 13.72 | 13.61 | 13.71 | 6,191 | 0.05 | | 0.37 | |
| ARE | Alexandria Real Estate Equities | 72.83 | 72.05 | 72.64 | 89,398 | 0.01 | | 0.01 | |
| ARE-B | Ares Management Corp Pfd B | 53.65 | 53.65 | 53.65 | 101 | 0.65 | | 1.23 | |
| ARES | Ares Management LP | 174.4 | 171.4 | 174.3 | 336,549 | 1.1 | | 0.64 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.10 | 25.07 | 25.10 | 701 | 0.05 | | 0.20 | |
| ARGD | Argo Grp Itl Snr NTS | 20.14 | 20.14 | 20.14 | 100 | 0.00 | | 0.00 | |
| ARI | Apollo Commercial Real Estate | 9.700 | 9.630 | 9.670 | 37,466 | -0.010 | | 0.10 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.81 | 23.05 | 23.23 | 74,723 | -0.42 | | 1.78 | |
| ARL | American Realty Investors | 14.12 | 14.12 | 14.12 | 222 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 17.35 | 16.85 | 17.23 | 280,755 | 0.27 | | 1.59 | |
| ARMK | Aramark Holdings Corp | 42.56 | 41.87 | 42.56 | 209,451 | 0.69 | | 1.65 | |
| AROC | Archrock Inc | 24.79 | 24.25 | 24.43 | 91,208 | -0.40 | | 1.61 | |
| ARR | Armour Residential R | 16.81 | 16.64 | 16.76 | 268,104 | -0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.78 | 20.54 | 20.65 | 1,938 | 0.25 | | 1.23 | |
| ARW | Arrow Electronics | 128.4 | 127.2 | 128.4 | 16,254 | 1.0 | | 0.78 | |
| AS | Amer Sports Inc | 38.92 | 38.15 | 38.74 | 345,084 | -0.02 | | 0.05 | |
| ASA | ASA Gold and Precious Metals | 32.62 | 31.81 | 32.31 | 5,504 | 0.74 | | 2.34 | |
| ASAN | Asana Inc Cl A | 13.53 | 13.37 | 13.47 | 207,535 | -0.03 | | 0.22 | |
| ASB | Associated Banc-Corp | 24.48 | 24.23 | 24.48 | 29,100 | 0.09 | | 0.37 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.61 | 20.19 | 20.61 | 6,427 | 0.18 | | 0.88 | |
| ASB-F | Associated Banc-Corp | 19.71 | 19.71 | 19.71 | 1,383 | 0.00 | | 0.00 | |
| ASBA | Associated Banc-Corp 6.625% | 23.70 | 23.61 | 23.68 | 3,707 | 0.15 | | 0.64 | |
| ASC | Ardmore Shipping Corp | 9.640 | 9.530 | 9.610 | 53,556 | 0.010 | | 0.10 | |
| ASG | Liberty All-Star Growth Fund | 5.500 | 5.430 | 5.440 | 45,722 | -0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.45 | 20.40 | 20.40 | 41,367 | 0.02 | | 0.10 | |
| ASGN | On Assignment | 50.21 | 49.63 | 50.02 | 24,430 | 0.09 | | 0.18 | |
| ASH | Ashland Inc | 50.66 | 50.06 | 50.33 | 15,396 | 0.05 | | 0.10 | |
| ASIC | Ategrity Specialty Insurance Company | 21.23 | 21.17 | 21.20 | 2,418 | -0.32 | | 1.49 | |
| ASIX | Advansix Inc | 23.68 | 23.59 | 23.68 | 3,708 | -0.07 | | 0.29 | |
| ASPN | Aspen Aerogels Inc | 5.940 | 5.760 | 5.900 | 144,363 | -0.020 | | 0.34 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 320.9 | 317.7 | 318.9 | 40,594 | 0.0 | | 0.01 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.30 | 10.22 | 10.27 | 585,666 | -0.06 | | 0.58 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.35 | 25.35 | 1,566 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.80 | 25.52 | 25.52 | 8,634 | -0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 19.39 | 19.13 | 19.39 | 64,621 | 0.04 | | 0.21 | |
| ATGE | Adtalem Global Education Inc | 127.4 | 125.5 | 125.8 | 21,805 | -1.5 | | 1.15 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.43 | 24.26 | 24.35 | 23,146 | 0.18 | | 0.74 | |
| ATH-B | Antah Hlds Ltd | 20.15 | 20.01 | 20.10 | 2,076 | 0.14 | | 0.70 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.19 | 17.09 | 17.10 | 3,458 | 0.00 | | 0.00 | |
| ATH-E | Athene Hldg Ltd | 25.99 | 25.66 | 25.87 | 11,439 | 0.28 | | 1.09 | |
| ATHM | Autohome Inc ADR | 26.38 | 25.89 | 25.94 | 16,771 | 0.15 | | 0.58 | |
| ATHS | Athene Holding Ltd 7.250% | 25.00 | 24.97 | 24.99 | 11,364 | 0.09 | | 0.36 | |
| ATI | Ati Inc | 86.28 | 85.52 | 85.94 | 64,494 | -0.40 | | 0.46 | |
| ATKR | Atkore Inc | 71.25 | 70.03 | 71.20 | 17,226 | 0.65 | | 0.92 | |
| ATMU | Atmus Filtration Technologies Inc | 36.88 | 36.09 | 36.79 | 48,572 | 0.37 | | 1.02 | |
| ATO | Atmos Energy Corp | 154.4 | 153.5 | 153.5 | 38,887 | -0.7 | | 0.42 | |
| ATR | Aptargroup | 158.7 | 156.0 | 156.8 | 22,894 | 0.4 | | 0.24 | |
| ATS | Ats Corp Cda | 31.67 | 31.67 | 31.67 | 255 | -0.21 | | 0.66 | |
| ATUS | Altice USA Inc Cl A | 2.140 | 2.090 | 2.120 | 127,668 | -0.020 | | 0.93 | |
| AU | Anglogold Ashanti Ltd ADR | 47.39 | 46.50 | 46.59 | 571,925 | 1.02 | | 2.24 | |
| AUB | Atlantic Union Bancshares Corp | 31.56 | 31.07 | 31.42 | 51,268 | 0.14 | | 0.45 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.11 | 24.11 | 24.11 | 194 | -0.04 | | 0.17 | |
| AUNA | Auna Sa Cl A | 6.170 | 6.170 | 6.170 | 1,258 | -0.030 | | 0.48 | |
| AVA | Avista Corp | 38.00 | 37.72 | 37.96 | 29,123 | 0.01 | | 0.03 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.860 | 2.820 | 2.850 | 9,735 | 0.040 | | 1.42 | |
| AVB | Avalonbay Communities | 203.6 | 201.2 | 202.9 | 66,527 | -0.6 | | 0.29 | |
| AVD | American Vanguard Corp | 3.890 | 3.840 | 3.880 | 9,712 | -0.040 | | 1.02 | |
| AVK | Advent Claymore Convertible Securities | 12.15 | 12.07 | 12.15 | 19,393 | 0.04 | | 0.33 | |
| AVNS | Avanos Medical Inc | 12.15 | 12.00 | 12.12 | 20,676 | -0.12 | | 0.98 | |
| AVNT | Avient Corp | 32.29 | 31.93 | 32.04 | 44,448 | -0.27 | | 0.84 | |
| AVTR | Avantor Inc | 13.44 | 13.20 | 13.43 | 1,283,416 | -0.03 | | 0.22 | |
| AVY | Avery Dennison Corp | 176.9 | 175.7 | 176.6 | 62,816 | 1.1 | | 0.62 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 10.98 | 11.08 | 47,733 | 0.05 | | 0.45 | |
| AWI | Armstrong World Industries Inc | 163.9 | 161.6 | 163.9 | 10,119 | 1.5 | | 0.92 | |
| AWK | American Water Works | 140.4 | 139.4 | 139.6 | 70,098 | 0.5 | | 0.33 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.940 | 3.950 | 26,211 | -0.010 | | 0.25 | |
| AWR | American States Water Company | 76.74 | 76.25 | 76.53 | 8,508 | -0.13 | | 0.17 | |
| AX | Axos Financial Inc | 76.42 | 75.55 | 76.32 | 13,847 | 0.28 | | 0.37 | |
| AXL | American Axle & Manufacturing | 4.060 | 3.940 | 4.000 | 505,042 | -0.080 | | 1.96 | |
| AXP | American Express Company | 319.8 | 316.4 | 319.6 | 317,397 | 0.6 | | 0.18 | |
| AXR | Amrep Corp | 21.35 | 21.00 | 21.20 | 1,219 | 0.27 | | 1.29 | |
| AXS | Axis Capital Holdings | 104.2 | 103.2 | 103.6 | 20,230 | -0.3 | | 0.25 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 19.96 | 19.90 | 19.96 | 2,966 | 0.12 | | 0.60 | |
| AXTA | Axalta Coating Systems Ltd | 29.70 | 29.32 | 29.69 | 117,875 | 0.00 | | 0.00 | |
| AYI | Acuity Inc | 299.6 | 296.7 | 298.5 | 31,978 | 0.2 | | 0.05 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,730 | 3,701 | 3,706 | 15,162 | -6 | | 0.17 | |
| AZZ | Azz Inc | 95.89 | 94.81 | 95.43 | 12,549 | 0.95 | | 1.01 | |