| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 119.7 | 117.4 | 118.0 | 1,595,430 | -1.2 |  | 0.97 |   |
| AA | Alcoa Corp | 29.60 | 29.03 | 29.51 | 6,558,100 | 1.04 |  | 3.65 | |
| 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] | 1.170 | 1.080 | 1.100 | 88,081 | -0.020 | | 1.79 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.29 | 11.33 | 186,779 | 0.02 | | 0.18 | |
| 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 | 35.80 | 35.14 | 35.24 | 415,219 | -0.02 | | 0.06 | |
| AAP | Advance Auto Parts Inc | 47.27 | 44.81 | 46.49 | 2,779,247 | -0.01 | | 0.02 | |
| AAT | American Assets Trust | 20.00 | 19.43 | 19.75 | 602,038 | -0.10 | | 0.50 | |
| AAUC | Allied Gold Corp | 13.64 | 13.21 | 13.52 | 77,548 | 0.27 | | 2.04 | |
| AB | Alliancebernstein Holding LP | 40.94 | 40.10 | 40.83 | 150,782 | 0.37 | | 0.91 | |
| ABBV | Abbvie Inc | 186.3 | 181.8 | 185.6 | 6,432,838 | 3.3 | | 1.82 | |
| ABCB | Ameris Bancorp | 65.43 | 64.60 | 64.70 | 382,325 | -0.22 | | 0.34 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.350 | 2.410 | 48,240,925 | 0.050 | | 2.12 | |
| ABG | Asbury Automotive Group Inc | 244.3 | 236.1 | 238.5 | 213,753 | -5.6 | | 2.29 | |
| ABM | ABM Industries Inc | 47.24 | 46.34 | 47.21 | 1,020,144 | 0.83 | | 1.79 | |
| ABR | Arbor Realty Trust | 10.75 | 10.35 | 10.70 | 5,250,224 | 0.14 | | 1.33 | |
| ABR-D | Arbor Realty Trust Inc | 17.78 | 17.09 | 17.09 | 52,023 | -0.52 | | 2.95 | |
| ABR-E | Arbor Realty Trust Inc | 17.55 | 17.00 | 17.12 | 41,184 | -0.20 | | 1.15 | |
| ABR-F | Arbor Realty Trust Inc | 20.45 | 20.24 | 20.31 | 276,507 | -0.05 | | 0.22 | |
| ABT | Abbott Laboratories | 136.3 | 134.0 | 136.0 | 5,681,465 | 1.6 | | 1.21 | |
| AC | Associated Capital Group Inc | 37.61 | 37.11 | 37.50 | 3,570 | -0.04 | | 0.11 | |
| ACA | Arcosa Inc | 88.18 | 86.33 | 86.71 | 276,825 | -1.30 | | 1.48 | |
| ACCO | Acco Brands Corp | 3.630 | 3.560 | 3.580 | 721,936 | 0.000 |  | 0.00 | |
| ACEL | Accel Entertainment Inc | 11.93 | 11.71 | 11.77 | 230,401 | -0.13 | | 1.09 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.290 | 3.100 | 3.230 | 212,668 | 0.260 | | 8.75 | |
| ACHR | Archer Aviation Inc | 11.06 | 10.56 | 10.85 | 45,549,819 | 0.38 | | 3.63 | |
| ACI | Albertsons Companies Inc Cl A | 21.59 | 21.23 | 21.51 | 5,465,600 | 0.32 | | 1.51 | |
| ACLO | Tcw AAA Clo ETF | 50.38 | 50.38 | 50.38 | 182 | 0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 113.0 | 111.0 | 112.9 | 807,008 | 0.1 | | 0.06 | |
| ACN | Accenture Plc | 299.0 | 295.7 | 298.9 | 3,127,840 | 3.4 | | 1.16 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.910 | 5.870 | 5.900 | 546,039 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.58 | 20.42 | 20.58 | 7,192 | -0.06 | | 0.29 | |
| ACR | Acres Commercial Realty Corp | 18.10 | 17.53 | 17.94 | 55,814 | 0.30 | | 1.70 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.49 | 24.58 | 24.81 | 78,995 | -0.54 | | 2.13 | |
| ACR-D | Acres Commercial Realty Corp | 22.50 | 22.06 | 22.08 | 28,829 | -0.35 | | 1.56 | |
| ACRE | Ares Commercial Real Estate Cor | 4.860 | 4.710 | 4.770 | 545,700 | -0.160 | | 3.25 | |
| ACV | Virtus Diversified Income & Convertible | 23.05 | 22.81 | 22.89 | 44,627 | 0.09 | | 0.39 | |
| ACVA | Acv Auctions Inc Cl A | 16.53 | 16.03 | 16.22 | 1,541,848 | 0.14 | | 0.87 | |
| ADC | Agree Realty Corp | 73.08 | 71.59 | 73.06 | 1,709,839 | 0.71 | | 0.98 | |
| ADC-A | Agree Realty Corp | 17.08 | 16.89 | 16.97 | 39,860 | -0.03 | | 0.18 | |
| ADCT | Adc Therapeutics Sa | 2.760 | 2.660 | 2.680 | 518,674 | -0.030 | | 1.11 | |
| ADM | Archer Daniels Midland | 53.13 | 51.65 | 52.78 | 4,147,848 | 0.80 | | 1.54 | |
| ADNT | Adient Plc | 19.72 | 19.31 | 19.46 | 977,611 | -0.26 | | 1.32 | |
| ADT | ADT Inc | 8.480 | 8.400 | 8.470 | 13,168,180 | 0.040 | | 0.47 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.58 | 21.71 | 285,092 | 0.23 | | 1.07 | |
| AEE | Ameren Corp | 96.08 | 95.02 | 96.04 | 2,277,452 | 0.73 | | 0.77 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.77 | 19.52 | 19.52 | 215,984 | -0.18 | | 0.91 | |
| AEG | Aegon N.V. ADR | 7.250 | 7.140 | 7.240 | 11,128,441 | 0.000 | | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 119.1 | 115.4 | 118.9 | 2,138,664 | 2.8 | | 2.42 | |
| AEO | American Eagle Outfitters | 9.880 | 9.570 | 9.620 | 6,245,698 | -0.260 | | 2.63 | |
| AER | Aercap Holdings N.V. | 118.0 | 116.7 | 117.0 | 1,542,012 | -0.2 | | 0.20 | |
| AES | The Aes Corp | 10.57 | 10.02 | 10.52 | 24,190,177 | -0.20 | | 1.87 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.60 | 13.16 | 13.37 | 3,025,670 | 0.22 | | 1.67 | |
| AFB | Alliance National Municipal | 10.31 | 10.21 | 10.31 | 82,183 | 0.11 | | 1.08 | |
| AFG | American Financial Group | 126.5 | 124.4 | 126.2 | 374,832 | 1.3 | | 1.03 | |
| AFGB | American Financial Group Inc 5.875% | 21.36 | 21.24 | 21.32 | 4,665 | 0.12 | | 0.57 | |
| AFGC | American Financial Group Inc 5.125% | 19.03 | 18.67 | 19.00 | 8,154 | 0.26 | | 1.39 | |
| AFGD | American Financial Group Inc 5.625% | 20.65 | 20.50 | 20.65 | 7,457 | 0.17 | | 0.83 | |
| AFGE | American Financial Group Inc 4.500% | 16.98 | 16.58 | 16.98 | 5,362 | 0.14 | | 0.83 | |
| AFL | Aflac Inc | 105.6 | 104.5 | 105.5 | 2,628,087 | 0.4 | | 0.37 | |
| AG | First Majestic Silver | 8.290 | 7.960 | 8.270 | 28,807,916 | 0.250 | | 3.12 | |
| AGCO | Agco Corp | 103.2 | 101.5 | 103.2 | 711,849 | 0.8 | | 0.73 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.04 | 10.90 | 11.04 | 177,082 | 0.14 | | 1.28 | |
| AGI | Alamos Gold Inc | 26.62 | 25.55 | 26.56 | 3,100,937 | 0.97 | | 3.79 | |
| AGL | Agilon Health Inc | 2.420 | 2.280 | 2.300 | 3,987,840 | -0.010 | | 0.43 | |
| AGM | Federal Agricultural Mortgage Corp | 199.3 | 194.1 | 194.3 | 138,176 | -3.4 | | 1.71 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.54 | 21.31 | 21.54 | 8,454 | 0.05 | | 0.23 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.57 | 21.39 | 21.57 | 2,386 | 0.17 | | 0.79 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.72 | 19.45 | 19.68 | 21,354 | 0.10 | | 0.51 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.35 | 18.11 | 18.25 | 35,548 | 0.07 | | 0.39 | |
| AGM.A | Federal Agricultural Mortgage Corp | 142.5 | 142.5 | 142.5 | 311 | 2.3 | | 1.62 | |
| AGO | Assured Guaranty Ltd | 88.01 | 86.47 | 87.10 | 291,147 | -0.45 | | 0.51 | |
| AGRO | Adecoagro S.A. | 9.180 | 9.040 | 9.140 | 246,201 | 0.080 | | 0.88 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 223.5 | 214.5 | 220.5 | 453,321 | 0.7 | | 0.34 | |
| AHH | Armada Hoffler Properties Inc | 6.950 | 6.770 | 6.870 | 963,651 | -0.140 | | 2.00 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.60 | 21.60 | 32,536 | -0.29 | | 1.32 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.82 | 30.28 | 31.47 | 258,695 | 0.37 | | 1.19 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.98 | 19.63 | 19.65 | 157,194 | -0.21 | | 1.06 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.12 | 19.84 | 20.06 | 31,465 | 0.06 | | 0.30 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.18 | 23.70 | 23.70 | 74,508 | -0.37 | | 1.54 | |
| AHR | American Healthcare REIT Inc | 36.76 | 35.52 | 36.74 | 2,363,919 | 0.67 | | 1.86 | |
| AHT | Ashford Hospitality Trust Inc | 6.200 | 5.840 | 6.020 | 28,534 | 0.030 | | 0.50 | |
| 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] | 17.25 | 15.58 | 15.58 | 2,758 | -1.52 | | 8.89 | |
| 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] | 13.98 | 13.75 | 13.96 | 2,351 | -0.71 | | 4.83 | |
| AI | C3.Ai Inc Cl A | 25.37 | 24.50 | 24.57 | 6,748,852 | 0.33 | | 1.36 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 85.67 | 84.48 | 85.59 | 4,583,718 | 1.00 | | 1.18 | |
| AII | American Integrity Insurance Group Inc | 18.50 | 17.61 | 18.39 | 478,296 | 0.57 | | 3.20 | |
| AIN | Albany International Corp | 70.93 | 68.83 | 70.13 | 485,969 | 0.62 | | 0.89 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.92 | 24.64 | 24.82 | 92,405 | 0.05 | | 0.20 | |
| AIR | AAR Corp | 69.62 | 68.16 | 68.79 | 223,780 | -0.25 | | 0.36 | |
| AIT | Applied Industrial Technologies | 235.0 | 230.4 | 232.5 | 627,213 | 0.8 | | 0.33 | |
| AIV | Apartment Investment and Management | 8.770 | 8.540 | 8.650 | 981,028 | -0.050 | | 0.57 | |
| AIZ | Assurant Inc | 198.1 | 196.1 | 197.5 | 419,348 | 0.7 | | 0.33 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 22.00 | 20.45 | 21.45 | 208,760 | 0.73 | | 3.52 | |
| AJG | Arthur J. Gallagher & Company | 321.1 | 314.5 | 320.1 | 1,620,013 | 2.4 | | 0.75 | |
| AKA | A.K.A. Brands Holding Corp | 10.95 | 10.27 | 10.30 | 11,422 | -0.40 | | 3.74 | |
| 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 | 25.01 | 24.20 | 24.34 | 29,158 | -0.38 | | 1.54 | |
| AKR | Acadia Realty Trust | 18.59 | 18.22 | 18.57 | 1,299,296 | -0.12 | | 0.64 | |
| AL | Air Lease Corp Cl A | 58.94 | 58.15 | 58.49 | 732,928 | -0.22 | | 0.37 | |
| ALB | Albemarle Corp | 64.81 | 62.05 | 62.67 | 3,075,869 | -2.28 | | 3.51 | |
| ALB-A | Albemarle Corp Pfd A | 33.59 | 31.23 | 32.10 | 1,161,239 | -1.23 | | 3.69 | |
| ALC | Alcon Inc | 88.48 | 87.42 | 88.28 | 1,037,912 | 0.47 | | 0.54 | |
| ALE | Allete Inc | 64.10 | 63.74 | 64.07 | 369,439 | 0.19 | | 0.30 | |
| ALEX | Alexander and Baldwin Inc | 18.03 | 17.56 | 17.83 | 552,876 | -0.03 | | 0.17 | |
| ALG | Alamo Group | 219.7 | 215.7 | 218.4 | 166,441 | 1.3 | | 0.59 | |
| ALIT | Alight Inc Cl A | 5.690 | 5.540 | 5.660 | 8,417,598 | 0.090 | | 1.62 | |
| ALK | Alaska Air Group | 49.67 | 48.92 | 49.48 | 2,011,474 | 0.11 | | 0.22 | |
| ALL | Allstate Corp | 201.9 | 196.2 | 201.3 | 2,380,457 | 5.6 | | 2.84 | |
| ALL-B | Allstate Corp [All/Pb] | 26.20 | 25.79 | 25.81 | 329,739 | -0.29 | | 1.11 | |
| ALL-H | Allstate Corp [All/Ph] | 20.65 | 20.50 | 20.60 | 360,782 | -0.20 | | 0.96 | |
| ALL-I | Allstate Corp [All/Pi] | 19.15 | 19.01 | 19.06 | 82,535 | -0.31 | | 1.60 | |
| ALL-J | Allstate Corp Pfd | 26.33 | 26.05 | 26.09 | 143,839 | -0.57 | | 2.14 | |
| ALLE | Allegion Plc | 144.2 | 142.6 | 144.1 | 597,280 | 0.2 | | 0.16 | |
| ALLY | Ally Financial | 39.35 | 38.74 | 38.95 | 2,838,652 | 0.04 | | 0.10 | |
| ALSN | Allison Transmission Holdings | 95.52 | 94.27 | 94.99 | 799,461 | 0.33 | | 0.35 | |
| ALT-A | Alta Equipment Group Inc | 25.45 | 25.34 | 25.34 | 2,458 | -0.01 | | 0.02 | |
| ALTG | Alta Equipment Group Inc | 6.440 | 6.160 | 6.320 | 204,643 | 0.080 | | 1.28 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0310 | 0.0314 | 34,193 | -0.0007 | | 2.18 | |
| ALUR | Allurion Technologies Inc | 2.490 | 2.430 | 2.430 | 25,784 | 0.000 | | 0.00 | |
| ALV | Autoliv Inc | 112.2 | 110.1 | 111.9 | 639,170 | -1.2 | | 1.06 | |
| ALX | Alexander's Inc | 226.9 | 222.8 | 225.3 | 93,592 | 0.7 | | 0.30 | |
| AM | Antero Midstream Corp | 19.08 | 18.73 | 18.95 | 3,562,378 | 0.06 | | 0.32 | |
| 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 | 7.110 | 6.850 | 7.100 | 1,967,407 | 0.060 | | 0.85 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.320 | 4.240 | 4.280 | 1,052,809 | -0.020 | | 0.47 | |
| AMC | AMC Entertainment Holdings | 3.140 | 3.030 | 3.100 | 6,261,096 | 0.030 | | 0.98 | |
| AMCR | Amcor Plc | 9.250 | 9.150 | 9.190 | 23,941,823 | 0.000 | | 0.00 | |
| AME | Ametek Inc | 181.5 | 179.6 | 181.0 | 1,600,761 | 0.4 | | 0.24 | |
| AMG | Affiliated Managers Group | 199.5 | 194.0 | 196.8 | 294,015 | -0.9 | | 0.46 | |
| AMH | American Homes 4 Rent | 36.13 | 35.31 | 36.07 | 2,366,305 | 0.13 | | 0.36 | |
| 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 | 21.36 | 20.67 | 20.67 | 745,243 | -0.21 | | 1.01 | |
| AMP | Ameriprise Financial Services | 534.3 | 527.8 | 533.7 | 438,685 | 5.7 | | 1.07 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.4800 | 0.5200 | 250,483 | -0.0295 | | 5.37 | |
| AMPX | Amprius Technologies Inc | 4.340 | 4.050 | 4.210 | 4,337,618 | 0.140 | | 3.44 | |
| AMPY | Amplify Energy Corp | 3.360 | 3.170 | 3.200 | 1,044,197 | -0.130 | | 3.90 | |
| AMR | Alpha Metallurgical Resources Inc | 114.7 | 105.0 | 112.5 | 696,572 | 7.6 | | 7.25 | |
| AMRC | Ameresco Inc | 15.46 | 14.88 | 15.19 | 374,344 | 0.03 | | 0.20 | |
| AMRZ | Amrize Ltd | 50.39 | 49.06 | 49.55 | 3,979,857 | 0.54 | | 1.10 | |
| AMT | American Tower Corp | 221.1 | 215.3 | 221.0 | 2,054,741 | 3.2 | | 1.49 | |
| AMTB | Mercantil Bank Holding Cl A | 18.24 | 17.98 | 18.23 | 253,183 | 0.14 | | 0.77 | |
| AMTD | Amtd Idea Group | 1.0500 | 0.9600 | 0.9800 | 62,539 | -0.1160 | | 10.55 | |
| AMTM | Amentum Holdings Inc | 23.82 | 23.42 | 23.61 | 1,342,174 | 0.16 | | 0.68 | |
| AMWL | American Well Corp Cl A | 9.150 | 8.000 | 8.890 | 79,184 | 0.950 | | 11.96 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.99 | 17.50 | 17.94 | 1,544,860 | 0.43 | | 2.46 | |
| AN | Autonation Inc | 198.8 | 196.2 | 198.7 | 306,569 | -0.3 | | 0.15 | |
| ANET | Arista Networks Inc | 103.1 | 101.0 | 102.3 | 12,495,109 | 2.9 | | 2.94 | |
| ANF | Abercrombie & Fitch Company | 85.29 | 82.23 | 82.85 | 2,425,127 | 0.13 | | 0.16 | |
| ANG-B | American National Group Inc | 25.16 | 25.10 | 25.10 | 136,434 | -0.04 | | 0.16 | |
| ANG-D | American National Group Inc | 26.15 | 25.67 | 26.07 | 256,416 | -0.18 | | 0.69 | |
| ANRO | Alto Neuroscience Inc | 2.330 | 2.150 | 2.200 | 390,163 | -0.110 | | 4.76 | |
| ANVS | Annovis Bio Inc | 2.220 | 2.060 | 2.170 | 284,407 | 0.120 | | 5.85 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.860 | 8.790 | 8.860 | 644,309 | 0.080 | | 0.91 | |
| AOMD | Angel Oak Mortgage REIT | 24.56 | 24.49 | 24.49 | 20,414 | -0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.00 | 24.90 | 24.92 | 2,790 | -0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.440 | 9.350 | 9.420 | 49,274 | 0.030 | | 0.32 | |
| AON | AON Plc | 357.5 | 351.2 | 356.8 | 1,029,207 | 4.0 | | 1.14 | |
| AORT | Artivion Inc | 31.66 | 31.07 | 31.10 | 536,060 | -0.09 | | 0.29 | |
| AOS | Smith A.O. Corp | 65.84 | 65.18 | 65.57 | 1,431,525 | -0.08 | | 0.12 | |
| AP | Ampco-Pittsburgh Corp | 3.080 | 2.930 | 2.960 | 58,536 | 0.000 | | 0.00 | |
| APAM | Artisan Partners Asset Mgmt | 45.15 | 44.07 | 44.33 | 457,944 | -0.22 | | 0.49 | |
| APD | Air Products and Chemicals | 283.3 | 278.1 | 282.1 | 1,280,419 | -0.3 | | 0.10 | |
| APG | Api Group Corp | 51.57 | 50.86 | 51.05 | 2,235,920 | 0.18 | | 0.35 | |
| APH | Amphenol Corp | 99.00 | 97.38 | 98.75 | 8,228,014 | 1.08 | | 1.11 | |
| APLE | Apple Hospitality REIT Inc | 11.84 | 11.53 | 11.67 | 2,876,464 | -0.17 | | 1.44 | |
| APO | Apollo Asset Management Inc | 145.0 | 141.1 | 141.9 | 2,667,098 | -1.1 | | 0.73 | |
| APO-A | Apollo Global Management Inc | 76.35 | 74.85 | 74.85 | 157,299 | -1.02 | | 1.34 | |
| APOS | Apollo Global Management 7.625% | 26.24 | 25.94 | 26.03 | 131,419 | -0.14 | | 0.53 | |
| APTV | Aptiv Plc | 68.77 | 67.83 | 68.22 | 2,011,503 | -0.56 | | 0.81 | |
| AQN | Algonquin Power & Util | 5.750 | 5.630 | 5.730 | 6,897,589 | 0.000 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.44 | 25.09 | 25.16 | 242,133 | 0.04 | | 0.16 | |
| AR | Antero Resources Corp | 40.96 | 40.08 | 40.28 | 5,417,230 | -0.90 | | 2.19 | |
| ARCO | Arcos Dorados Holdings Inc | 7.910 | 7.610 | 7.890 | 1,385,797 | 0.110 | | 1.41 | |
| ARDC | Ares Dynamic Credit Allocation | 14.29 | 14.21 | 14.22 | 123,115 | 0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 13.78 | 13.39 | 13.66 | 180,572 | -0.02 | | 0.15 | |
| ARE | Alexandria Real Estate Equities | 72.82 | 70.98 | 72.63 | 1,593,774 | -0.74 | | 1.01 | |
| ARE-B | Ares Management Corp Pfd B | 54.05 | 52.57 | 53.00 | 198,233 | -0.96 | | 1.78 | |
| ARES | Ares Management LP | 174.9 | 172.3 | 173.2 | 1,491,706 | 0.0 | | 0.01 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.10 | 25.05 | 25.05 | 100,649 | -0.04 | | 0.16 | |
| ARGD | Argo Grp Itl Snr NTS | 20.18 | 20.06 | 20.14 | 14,872 | -0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 9.680 | 9.530 | 9.680 | 1,426,901 | -0.130 | | 1.33 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.94 | 23.30 | 23.65 | 1,039,405 | 0.22 | | 0.94 | |
| ARL | American Realty Investors | 15.71 | 14.12 | 14.12 | 6,698 | -0.29 | | 2.01 | |
| ARLO | Arlo Technologies Inc | 17.22 | 16.74 | 16.96 | 1,004,351 | -0.21 | | 1.22 | |
| ARMK | Aramark Holdings Corp | 42.19 | 41.58 | 41.87 | 1,826,031 | -0.23 | | 0.55 | |
| AROC | Archrock Inc | 25.21 | 24.80 | 24.83 | 1,307,148 | -0.17 | | 0.68 | |
| ARR | Armour Residential R | 16.83 | 16.52 | 16.81 | 2,496,922 | 0.23 | | 1.39 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.96 | 20.40 | 20.40 | 44,263 | -0.46 | | 2.21 | |
| ARW | Arrow Electronics | 127.7 | 126.4 | 127.4 | 359,514 | 0.2 | | 0.13 | |
| AS | Amer Sports Inc | 40.21 | 38.67 | 38.76 | 7,790,870 | -0.60 | | 1.52 | |
| ASA | ASA Gold and Precious Metals | 31.65 | 30.35 | 31.57 | 126,534 | 1.05 | | 3.44 | |
| ASAN | Asana Inc Cl A | 13.78 | 13.35 | 13.50 | 3,244,886 | 0.22 | | 1.66 | |
| ASB | Associated Banc-Corp | 24.69 | 24.38 | 24.39 | 1,191,222 | -0.05 | | 0.20 | |
| 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 | 19.42 | 19.71 | 4,086 | 0.26 | | 1.34 | |
| ASBA | Associated Banc-Corp 6.625% | 24.15 | 23.53 | 23.53 | 170,263 | -0.45 | | 1.88 | |
| ASC | Ardmore Shipping Corp | 9.740 | 9.560 | 9.600 | 692,959 | -0.150 | | 1.54 | |
| ASG | Liberty All-Star Growth Fund | 5.480 | 5.430 | 5.470 | 188,507 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.38 | 20.16 | 20.38 | 204,893 | 0.19 | | 0.94 | |
| ASGN | On Assignment | 50.64 | 49.67 | 49.93 | 512,369 | -0.23 | | 0.46 | |
| ASH | Ashland Inc | 51.07 | 49.82 | 50.28 | 483,086 | -0.42 | | 0.83 | |
| ASIC | Ategrity Specialty Insurance Company | 22.45 | 21.04 | 21.52 | 136,649 | -0.82 | | 3.67 | |
| ASIX | Advansix Inc | 24.13 | 23.55 | 23.75 | 148,724 | -0.40 | | 1.66 | |
| ASPN | Aspen Aerogels Inc | 6.070 | 5.780 | 5.920 | 1,624,778 | 0.040 | | 0.68 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 319.4 | 311.0 | 318.9 | 70,228 | 6.4 | | 2.04 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.47 | 10.28 | 10.33 | 15,665,575 | -0.26 | | 2.46 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.34 | 25.34 | 67,454 | 0.00 | | 0.00 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.59 | 25.36 | 25.55 | 82,645 | 0.06 | | 0.24 | |
| ATEN | A10 Networks Inc | 19.47 | 19.15 | 19.35 | 1,086,939 | 0.23 | | 1.20 | |
| ATGE | Adtalem Global Education Inc | 129.9 | 126.6 | 127.2 | 343,040 | -1.3 | | 0.98 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.88 | 24.16 | 24.17 | 605,318 | -0.23 | | 0.94 | |
| ATH-B | Antah Hlds Ltd | 20.18 | 19.84 | 19.96 | 220,574 | 0.25 | | 1.27 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.29 | 16.89 | 17.10 | 267,111 | 0.22 | | 1.30 | |
| ATH-E | Athene Hldg Ltd | 26.20 | 25.58 | 25.59 | 367,435 | -0.13 | | 0.51 | |
| ATHM | Autohome Inc ADR | 25.98 | 25.35 | 25.79 | 274,052 | -0.14 | | 0.54 | |
| ATHS | Athene Holding Ltd 7.250% | 25.24 | 24.90 | 24.90 | 372,258 | -0.12 | | 0.48 | |
| ATI | Ati Inc | 87.75 | 86.21 | 86.34 | 1,659,028 | -0.46 | | 0.53 | |
| ATKR | Atkore Inc | 71.46 | 70.39 | 70.55 | 352,385 | -0.60 | | 0.84 | |
| ATMU | Atmus Filtration Technologies Inc | 36.63 | 35.48 | 36.42 | 843,933 | 0.59 | | 1.65 | |
| ATO | Atmos Energy Corp | 154.2 | 152.1 | 154.1 | 810,228 | 1.6 | | 1.06 | |
| ATR | Aptargroup | 156.5 | 154.6 | 156.4 | 315,502 | 0.6 | | 0.39 | |
| ATS | Ats Corp Cda | 32.03 | 31.50 | 31.88 | 94,584 | 0.18 | | 0.57 | |
| ATUS | Altice USA Inc Cl A | 2.140 | 2.070 | 2.140 | 3,362,386 | 0.010 | | 0.47 | |
| AU | Anglogold Ashanti Ltd ADR | 45.69 | 44.34 | 45.57 | 3,120,444 | 1.69 | | 3.85 | |
| AUB | Atlantic Union Bancshares Corp | 31.76 | 31.27 | 31.28 | 1,133,004 | 0.01 | | 0.03 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.38 | 24.05 | 24.15 | 4,935 | 0.10 | | 0.42 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.110 | 6.200 | 338,510 | -0.140 | | 2.21 | |
| AVA | Avista Corp | 37.97 | 37.56 | 37.95 | 479,795 | 0.31 | | 0.82 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.860 | 2.800 | 2.810 | 146,741 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 203.7 | 199.6 | 203.5 | 1,316,968 | -0.9 | | 0.43 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.920 | 179,091 | -0.010 | | 0.25 | |
| AVK | Advent Claymore Convertible Securities | 12.16 | 12.04 | 12.11 | 171,063 | 0.02 | | 0.17 | |
| AVNS | Avanos Medical Inc | 12.40 | 12.15 | 12.24 | 404,620 | 0.03 | | 0.25 | |
| AVNT | Avient Corp | 33.03 | 32.29 | 32.31 | 894,397 | -0.53 | | 1.61 | |
| AVTR | Avantor Inc | 13.70 | 13.35 | 13.46 | 5,734,408 | -0.07 | | 0.52 | |
| AVY | Avery Dennison Corp | 175.6 | 174.1 | 175.5 | 967,364 | -0.2 | | 0.09 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.02 | 11.03 | 153,438 | 0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 163.4 | 160.6 | 162.4 | 322,864 | -0.7 | | 0.42 | |
| AWK | American Water Works | 139.2 | 137.4 | 139.1 | 1,298,084 | 1.2 | | 0.86 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.910 | 3.960 | 415,088 | 0.050 | | 1.28 | |
| AWR | American States Water Company | 77.11 | 75.57 | 76.66 | 215,477 | 0.25 | | 0.33 | |
| AX | Axos Financial Inc | 77.32 | 75.89 | 76.04 | 314,817 | -0.81 | | 1.05 | |
| AXL | American Axle & Manufacturing | 4.160 | 4.050 | 4.080 | 3,995,343 | -0.100 | | 2.39 | |
| AXP | American Express Company | 320.1 | 317.6 | 319.0 | 3,381,160 | 1.8 | | 0.56 | |
| AXR | Amrep Corp | 21.55 | 20.53 | 20.93 | 3,951 | 0.06 | | 0.29 | |
| AXS | Axis Capital Holdings | 103.9 | 102.5 | 103.8 | 551,007 | 0.6 | | 0.59 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.04 | 19.78 | 19.84 | 131,593 | -0.42 | | 2.07 | |
| AXTA | Axalta Coating Systems Ltd | 29.94 | 29.66 | 29.69 | 1,509,799 | -0.18 | | 0.60 | |
| AYI | Acuity Inc | 303.6 | 298.3 | 298.3 | 420,793 | -5.0 | | 1.65 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,723 | 3,583 | 3,712 | 185,352 | 103 | | 2.85 | |
| AZZ | Azz Inc | 95.41 | 93.78 | 94.48 | 318,853 | -0.59 | | 0.62 | |