| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 119.8 | 111.9 | 112.9 | 3,950,364 | -7.1 |  | 5.95 |   |
| AA | Alcoa Corp | 30.13 | 28.44 | 28.49 | 6,962,775 | -1.30 | | 4.36 | |
| 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] | 1.500 | 1.500 | 1.500 | 4,700 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.41 | 11.37 | 11.40 | 134,224 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 5,012 | 0.00 | | 0.03 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1564 | 0.0850 | 0.1000 | 1,106,120 | 0.0010 | | 1.01 | |
| AAMI | Acadian Asset Management Inc | 39.73 | 38.38 | 38.75 | 437,923 | -0.89 | | 2.25 | |
| AAP | Advance Auto Parts Inc | 62.96 | 61.39 | 62.40 | 1,952,911 | 0.39 | | 0.63 | |
| AAT | American Assets Trust | 21.40 | 20.74 | 20.74 | 440,634 | -0.58 | | 2.72 | |
| AAUC | Allied Gold Corp | 13.51 | 12.89 | 13.20 | 48,252 | -0.27 | | 2.00 | |
| AB | Alliancebernstein Holding LP | 41.25 | 40.35 | 40.45 | 175,550 | -0.66 | | 1.61 | |
| ABBV | Abbvie Inc | 190.7 | 185.0 | 186.4 | 6,709,802 | -5.1 | | 2.68 | |
| ABCB | Ameris Bancorp | 68.11 | 65.76 | 65.77 | 396,120 | -2.57 | | 3.76 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.320 | 2.350 | 41,839,872 | 0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 265.4 | 248.2 | 248.3 | 191,278 | -15.0 | | 5.70 | |
| ABM | ABM Industries Inc | 49.60 | 47.88 | 47.89 | 528,481 | -1.60 | | 3.23 | |
| ABR | Arbor Realty Trust | 11.39 | 10.65 | 11.06 | 1,538,557 | -0.22 | | 1.95 | |
| ABR-D | Arbor Realty Trust Inc | 18.06 | 17.78 | 17.89 | 12,058 | -0.39 | | 2.14 | |
| ABR-E | Arbor Realty Trust Inc | 17.51 | 17.38 | 17.41 | 6,845 | -0.39 | | 2.19 | |
| ABR-F | Arbor Realty Trust Inc | 20.99 | 20.82 | 20.83 | 8,236 | -0.37 | | 1.75 | |
| ABT | Abbott Laboratories | 132.4 | 130.3 | 131.5 | 5,083,492 | -0.5 | | 0.41 | |
| AC | Associated Capital Group Inc | 37.95 | 37.24 | 37.30 | 1,448 | -0.47 | | 1.24 | |
| ACA | Arcosa Inc | 90.13 | 87.52 | 87.61 | 339,667 | -1.73 | | 1.94 | |
| ACCO | Acco Brands Corp | 3.820 | 3.650 | 3.650 | 473,565 | -0.120 | | 3.18 | |
| ACEL | Accel Entertainment Inc | 12.34 | 12.02 | 12.12 | 265,128 | -0.14 | | 1.14 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.300 | 3.000 | 3.140 | 326,797 | 0.160 | | 5.37 | |
| ACHR | Archer Aviation Inc | 11.67 | 10.73 | 11.26 | 63,512,431 | 0.46 | | 4.26 | |
| ACI | Albertsons Companies Inc Cl A | 21.75 | 20.57 | 21.01 | 16,436,312 | -1.12 | | 5.06 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.25 | 50.29 | 18,105 | -0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 115.1 | 113.1 | 113.1 | 847,584 | -1.5 | | 1.31 | |
| ACN | Accenture Plc | 281.1 | 276.0 | 276.1 | 3,966,479 | -3.9 | | 1.40 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.960 | 5.970 | 324,899 | 0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.68 | 20.51 | 20.68 | 5,473 | -0.01 | | 0.05 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.72 | 17.72 | 35,326 | -0.18 | | 1.01 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.77 | 24.79 | 1,176 | 0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 22.16 | 21.88 | 21.89 | 5,146 | -0.29 | | 1.30 | |
| ACRE | Ares Commercial Real Estate Cor | 4.800 | 4.650 | 4.650 | 541,723 | -0.070 | | 1.48 | |
| ACV | Virtus Diversified Income & Convertible | 22.59 | 22.40 | 22.46 | 19,409 | -0.04 | | 0.18 | |
| ACVA | Acv Auctions Inc Cl A | 16.43 | 15.86 | 15.86 | 1,017,174 | -0.47 | | 2.88 | |
| ADC | Agree Realty Corp | 72.50 | 71.51 | 71.62 | 1,310,887 | -0.82 | | 1.13 | |
| ADC-A | Agree Realty Corp | 16.96 | 16.96 | 16.96 | 596 | 0.00 | | 0.00 | |
| ADCT | Adc Therapeutics Sa | 3.380 | 3.130 | 3.250 | 634,929 | -0.100 | | 2.99 | |
| ADM | Archer Daniels Midland | 54.25 | 53.52 | 53.73 | 3,548,662 | -0.57 | | 1.05 | |
| ADNT | Adient Plc | 23.21 | 22.23 | 22.23 | 1,148,543 | -0.76 | | 3.31 | |
| ADT | ADT Inc | 8.550 | 8.370 | 8.370 | 6,780,441 | -0.180 | | 2.11 | |
| ADX | Adams Diversified Equity Fund | 21.78 | 21.63 | 21.70 | 259,158 | 0.02 | | 0.09 | |
| AEE | Ameren Corp | 96.60 | 95.18 | 95.75 | 1,552,803 | -0.76 | | 0.79 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.10 | 19.85 | 19.86 | 44,019 | -0.16 | | 0.80 | |
| AEG | Aegon N.V. ADR | 7.060 | 6.960 | 6.970 | 4,130,504 | -0.130 | | 1.83 | |
| AEM | Agnico-Eagle Mines Ltd | 119.9 | 117.2 | 119.1 | 2,518,221 | -0.5 | | 0.42 | |
| AEO | American Eagle Outfitters | 10.52 | 9.99 | 10.05 | 10,186,570 | -0.10 | | 0.99 | |
| AER | Aercap Holdings N.V. | 116.1 | 114.4 | 114.6 | 879,822 | -0.8 | | 0.65 | |
| AES | The Aes Corp | 13.21 | 12.65 | 13.14 | 20,820,281 | 0.56 | | 4.45 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.90 | 13.29 | 13.35 | 1,500,178 | -0.63 | | 4.51 | |
| AFB | Alliance National Municipal | 10.22 | 10.11 | 10.12 | 59,790 | -0.04 | | 0.39 | |
| AFG | American Financial Group | 127.6 | 125.4 | 126.0 | 609,123 | -2.4 | | 1.85 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.32 | 21.34 | 18,952 | -0.19 | | 0.88 | |
| AFGC | American Financial Group Inc 5.125% | 19.30 | 19.06 | 19.06 | 8,242 | -0.10 | | 0.52 | |
| AFGD | American Financial Group Inc 5.625% | 20.94 | 20.84 | 20.86 | 8,194 | -0.07 | | 0.33 | |
| AFGE | American Financial Group Inc 4.500% | 17.25 | 16.96 | 17.07 | 7,652 | -0.18 | | 1.04 | |
| AFL | Aflac Inc | 102.7 | 100.6 | 100.6 | 1,695,721 | -2.1 | | 2.00 | |
| AG | First Majestic Silver | 9.200 | 8.770 | 8.930 | 16,875,973 | -0.220 | | 2.40 | |
| AGCO | Agco Corp | 109.6 | 106.6 | 106.9 | 691,361 | -1.5 | | 1.37 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.26 | 11.16 | 11.19 | 107,764 | -0.05 | | 0.44 | |
| AGI | Alamos Gold Inc | 26.74 | 25.63 | 26.31 | 3,529,647 | -0.23 | | 0.87 | |
| AGL | Agilon Health Inc | 2.280 | 2.190 | 2.200 | 1,894,081 | -0.050 | | 2.22 | |
| AGM | Federal Agricultural Mortgage Corp | 183.6 | 176.2 | 176.8 | 91,095 | -5.3 | | 2.91 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.83 | 21.30 | 21.65 | 8,049 | -0.08 | | 0.37 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.65 | 21.35 | 21.40 | 29,640 | 0.00 | | 0.00 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.40 | 19.40 | 404 | -0.02 | | 0.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.23 | 17.99 | 18.00 | 8,865 | -0.12 | | 0.66 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 84.00 | 81.94 | 81.97 | 230,545 | -2.13 | | 2.53 | |
| AGRO | Adecoagro S.A. | 9.550 | 9.370 | 9.390 | 535,048 | -0.120 | | 1.26 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 226.7 | 217.7 | 222.2 | 503,043 | 1.5 | | 0.67 | |
| AHH | Armada Hoffler Properties Inc | 7.110 | 6.930 | 6.930 | 624,660 | -0.160 | | 2.26 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.87 | 21.71 | 21.71 | 2,068 | -0.18 | | 0.84 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.21 | 30.21 | 30.52 | 139,744 | 0.33 | | 1.09 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.71 | 19.53 | 19.63 | 15,617 | -0.02 | | 0.10 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.88 | 19.88 | 416 | 0.09 | | 0.45 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.41 | 24.26 | 24.30 | 4,297 | -0.02 | | 0.10 | |
| AHR | American Healthcare REIT Inc | 37.69 | 36.99 | 37.09 | 887,641 | -0.50 | | 1.33 | |
| AHT | Ashford Hospitality Trust Inc | 7.010 | 6.650 | 6.710 | 21,596 | -0.300 | | 4.28 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.36 | 17.73 | 18.60 | 4,489 | 0.14 | | 0.73 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.02 | 13.09 | 13.50 | 4,003 | -0.05 | | 0.33 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.49 | 16.39 | 17.03 | 2,125 | 0.58 | | 3.53 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.53 | 14.00 | 14.00 | 2,327 | -0.36 | | 2.51 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.30 | 13.73 | 13.73 | 1,020 | 0.13 | | 0.96 | |
| AI | C3.Ai Inc Cl A | 27.58 | 26.75 | 27.03 | 4,958,464 | 0.23 | | 0.86 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.76 | 80.73 | 81.07 | 4,794,873 | -0.56 | | 0.69 | |
| AII | American Integrity Insurance Group Inc | 18.43 | 17.66 | 17.67 | 172,986 | -0.40 | | 2.21 | |
| AIN | Albany International Corp | 69.87 | 67.79 | 67.82 | 174,358 | -1.71 | | 2.46 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.18 | 24.69 | 106,118 | 0.47 | | 1.94 | |
| AIR | AAR Corp | 75.00 | 73.37 | 73.39 | 432,633 | -1.33 | | 1.78 | |
| AIT | Applied Industrial Technologies | 258.3 | 253.0 | 254.4 | 280,648 | -2.6 | | 1.00 | |
| AIV | Apartment Investment and Management | 8.730 | 8.520 | 8.600 | 818,220 | -0.100 | | 1.15 | |
| AIZ | Assurant Inc | 191.4 | 185.3 | 185.3 | 327,229 | -5.7 | | 3.00 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.32 | 19.98 | 19.98 | 9,144 | -0.27 | | 1.32 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 307.9 | 308.1 | 1,010,770 | -7.3 | | 2.33 | |
| AKA | A.K.A. Brands Holding Corp | 11.06 | 11.05 | 11.06 | 711 | -0.03 | | 0.27 | |
| AKAF | | 26.33 | 26.14 | 26.14 | 2,366 | -0.38 | | 1.45 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.10 | 18.80 | 19.10 | 491 | -0.42 | | 2.13 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.25 | 22.58 | 22.74 | 18,868 | -0.36 | | 1.56 | |
| AKR | Acadia Realty Trust | 18.65 | 18.06 | 18.29 | 1,253,331 | -0.38 | | 2.04 | |
| AL | Air Lease Corp Cl A | 59.33 | 58.00 | 58.09 | 671,882 | -1.04 | | 1.76 | |
| ALB | Albemarle Corp | 72.88 | 69.89 | 70.02 | 3,702,735 | -1.85 | | 2.57 | |
| ALB-A | Albemarle Corp Pfd A | 36.21 | 35.25 | 35.26 | 663,691 | -0.85 | | 2.35 | |
| ALC | Alcon Inc | 87.34 | 85.68 | 85.95 | 967,074 | -1.37 | | 1.57 | |
| ALE | Allete Inc | 66.45 | 66.27 | 66.39 | 1,068,307 | -0.06 | | 0.09 | |
| ALEX | Alexander and Baldwin Inc | 17.98 | 17.41 | 17.48 | 472,163 | -0.50 | | 2.78 | |
| ALG | Alamo Group | 225.5 | 219.6 | 219.9 | 117,762 | -4.4 | | 1.98 | |
| ALIT | Alight Inc Cl A | 5.700 | 5.500 | 5.500 | 3,726,927 | -0.140 | | 2.48 | |
| ALK | Alaska Air Group | 53.29 | 51.62 | 51.64 | 1,459,300 | -1.29 | | 2.44 | |
| ALL | Allstate Corp | 196.2 | 191.5 | 192.4 | 1,964,325 | -3.8 | | 1.92 | |
| ALL-B | Allstate Corp [All/Pb] | 25.64 | 25.56 | 25.62 | 34,632 | 0.00 | | 0.00 | |
| ALL-H | Allstate Corp [All/Ph] | 21.03 | 20.99 | 20.99 | 2,684 | 0.05 | | 0.24 | |
| ALL-I | Allstate Corp [All/Pi] | 19.52 | 19.28 | 19.31 | 22,771 | -0.09 | | 0.46 | |
| ALL-J | Allstate Corp Pfd | 26.78 | 26.71 | 26.71 | 4,118 | 0.07 | | 0.25 | |
| ALLE | Allegion Plc | 149.7 | 145.3 | 145.6 | 950,401 | -2.8 | | 1.86 | |
| ALLY | Ally Financial | 40.79 | 39.02 | 39.04 | 2,980,160 | -1.61 | | 3.96 | |
| ALSN | Allison Transmission Holdings | 91.21 | 89.15 | 89.55 | 765,662 | -1.14 | | 1.26 | |
| ALT-A | Alta Equipment Group Inc | 25.41 | 25.00 | 25.00 | 5,695 | -0.66 | | 2.55 | |
| ALTG | Alta Equipment Group Inc | 7.810 | 7.650 | 7.680 | 172,812 | -0.100 | | 1.29 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0550 | 0.0550 | 2,800 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 3.180 | 2.870 | 3.180 | 190,083 | 0.320 | | 11.19 | |
| ALV | Autoliv Inc | 118.4 | 115.5 | 115.6 | 764,739 | -1.9 | | 1.62 | |
| ALX | Alexander's Inc | 241.0 | 235.8 | 236.7 | 70,739 | -3.6 | | 1.51 | |
| AM | Antero Midstream Corp | 17.92 | 17.48 | 17.54 | 2,329,449 | -0.39 | | 2.18 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0279 | 0.0279 | 33,754 | -0.0010 | | 3.46 | |
| AMBC | Ambac Financial Group | 7.460 | 7.010 | 7.140 | 1,022,398 | 0.050 | | 0.71 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.750 | 4.590 | 4.600 | 1,144,994 | -0.110 | | 2.34 | |
| AMC | AMC Entertainment Holdings | 3.300 | 3.110 | 3.120 | 30,099,491 | -0.170 | | 5.17 | |
| AMCR | Amcor Plc | 9.690 | 9.440 | 9.440 | 17,932,066 | -0.180 | | 1.87 | |
| AME | Ametek Inc | 179.4 | 176.3 | 176.4 | 1,585,206 | -1.9 | | 1.08 | |
| AMG | Affiliated Managers Group | 205.8 | 199.6 | 200.2 | 185,239 | -6.4 | | 3.09 | |
| AMH | American Homes 4 Rent | 35.94 | 35.39 | 35.49 | 2,117,394 | -0.42 | | 1.17 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.73 | 22.60 | 22.60 | 2,945 | -0.13 | | 0.56 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.82 | 23.62 | 23.62 | 3,887 | -0.19 | | 0.78 | |
| AMN | Amn Healthcare Services Inc | 20.95 | 19.87 | 19.88 | 730,529 | -0.79 | | 3.82 | |
| AMP | Ameriprise Financial Services | 537.1 | 522.4 | 522.7 | 559,643 | -16.3 | | 3.03 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.810 | 2.010 | 730,890 | 0.331 | | 19.70 | |
| AMPX | Amprius Technologies Inc | 7.770 | 7.290 | 7.490 | 16,788,605 | 0.760 | | 11.29 | |
| AMPY | Amplify Energy Corp | 3.400 | 3.220 | 3.230 | 522,617 | -0.130 | | 3.87 | |
| AMR | Alpha Metallurgical Resources Inc | 119.6 | 115.3 | 115.6 | 269,160 | -1.5 | | 1.28 | |
| AMRC | Ameresco Inc | 19.87 | 17.97 | 18.34 | 1,015,189 | -0.24 | | 1.29 | |
| AMRZ | Amrize Ltd | 51.27 | 50.55 | 51.02 | 2,598,865 | 0.45 | | 0.89 | |
| AMT | American Tower Corp | 221.3 | 218.0 | 218.9 | 1,753,612 | -2.9 | | 1.29 | |
| AMTB | Mercantil Bank Holding Cl A | 20.10 | 19.27 | 19.35 | 251,396 | -0.67 | | 3.35 | |
| AMTD | Amtd Idea Group | 1.150 | 1.010 | 1.080 | 77,408 | 0.035 | | 3.33 | |
| AMTM | Amentum Holdings Inc | 24.49 | 23.70 | 23.74 | 1,845,988 | -0.42 | | 1.74 | |
| AMWL | American Well Corp Cl A | 8.210 | 7.870 | 8.000 | 38,875 | -0.080 | | 0.99 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.49 | 17.28 | 17.31 | 1,016,878 | -0.06 | | 0.35 | |
| AN | Autonation Inc | 216.2 | 203.4 | 205.3 | 739,088 | -9.0 | | 4.21 | |
| ANET | Arista Networks Inc | 109.2 | 106.4 | 107.4 | 7,446,691 | -1.0 | | 0.92 | |
| ANF | Abercrombie & Fitch Company | 93.15 | 88.23 | 89.19 | 1,902,487 | -2.91 | | 3.16 | |
| ANG-B | American National Group Inc | 25.23 | 25.21 | 25.23 | 9,516 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.21 | 25.66 | 25.84 | 5,820 | -0.07 | | 0.25 | |
| ANRO | Alto Neuroscience Inc | 2.740 | 2.530 | 2.570 | 93,410 | -0.110 | | 4.10 | |
| ANVS | Annovis Bio Inc | 2.920 | 2.640 | 2.680 | 222,826 | -0.180 | | 6.29 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.950 | 463,931 | 0.030 | | 0.34 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.80 | 24.93 | 8,868 | 0.14 | | 0.56 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.95 | 24.76 | 24.89 | 10,495 | -0.32 | | 1.28 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.600 | 9.430 | 9.430 | 58,458 | -0.180 | | 1.87 | |
| AON | AON Plc | 359.5 | 352.4 | 352.4 | 1,102,215 | -7.4 | | 2.07 | |
| AORT | Artivion Inc | 31.88 | 31.18 | 31.19 | 254,714 | -0.49 | | 1.55 | |
| AOS | Smith A.O. Corp | 69.43 | 67.13 | 67.24 | 1,198,522 | -1.61 | | 2.34 | |
| AP | Ampco-Pittsburgh Corp | 3.490 | 3.190 | 3.200 | 56,298 | -0.190 | | 5.60 | |
| APAM | Artisan Partners Asset Mgmt | 46.84 | 45.20 | 45.41 | 610,871 | -1.41 | | 3.01 | |
| APD | Air Products and Chemicals | 292.0 | 284.2 | 286.7 | 816,690 | -4.2 | | 1.43 | |
| APG | Api Group Corp | 35.12 | 34.47 | 34.65 | 3,589,381 | 0.15 | | 0.43 | |
| APH | Amphenol Corp | 101.00 | 98.88 | 99.44 | 5,507,556 | -0.77 | | 0.77 | |
| APLE | Apple Hospitality REIT Inc | 12.61 | 12.34 | 12.38 | 3,292,439 | -0.18 | | 1.43 | |
| APO | Apollo Asset Management Inc | 149.1 | 145.4 | 145.7 | 1,603,003 | -2.8 | | 1.89 | |
| APO-A | Apollo Global Management Inc | 77.24 | 76.30 | 76.48 | 55,245 | -2.08 | | 2.65 | |
| APOS | Apollo Global Management 7.625% | 26.53 | 26.37 | 26.46 | 19,668 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 70.78 | 69.18 | 69.30 | 1,467,501 | -1.18 | | 1.67 | |
| AQN | Algonquin Power & Util | 5.880 | 5.810 | 5.830 | 4,888,134 | -0.020 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.80 | 25.61 | 25.75 | 14,726 | 0.07 | | 0.28 | |
| AR | Antero Resources Corp | 37.28 | 36.06 | 36.32 | 5,763,292 | -0.84 | | 2.26 | |
| ARCO | Arcos Dorados Holdings Inc | 7.350 | 7.160 | 7.160 | 1,554,022 | -0.190 | | 2.59 | |
| ARDC | Ares Dynamic Credit Allocation | 14.43 | 14.36 | 14.41 | 92,013 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.62 | 13.77 | 13.92 | 445,645 | -0.57 | | 3.93 | |
| ARE | Alexandria Real Estate Equities | 79.66 | 77.20 | 77.32 | 1,344,858 | -1.29 | | 1.64 | |
| ARE-B | Ares Management Corp Pfd B | 55.60 | 54.03 | 54.15 | 3,176 | -1.74 | | 3.11 | |
| ARES | Ares Management LP | 180.1 | 174.4 | 174.5 | 1,082,478 | -5.9 | | 3.24 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.22 | 6,478 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 21.19 | 21.19 | 21.19 | 506 | 0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.850 | 9.860 | 1,094,348 | -0.130 | | 1.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.15 | 22.11 | 22.22 | 511,863 | -0.81 | | 3.52 | |
| ARL | American Realty Investors | 14.27 | 13.50 | 13.50 | 4,449 | -0.65 | | 4.59 | |
| ARLO | Arlo Technologies Inc | 16.46 | 16.09 | 16.17 | 865,787 | -0.03 | | 0.19 | |
| ARMK | Aramark Holdings Corp | 43.97 | 42.91 | 42.94 | 1,772,741 | -0.70 | | 1.60 | |
| AROC | Archrock Inc | 23.96 | 23.29 | 23.35 | 1,172,994 | -0.43 | | 1.81 | |
| ARR | Armour Residential R | 16.66 | 16.42 | 16.54 | 2,713,584 | -0.20 | | 1.19 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.19 | 21.19 | 21.19 | 175 | 0.06 | | 0.28 | |
| ARW | Arrow Electronics | 133.0 | 130.3 | 130.5 | 371,778 | -1.4 | | 1.08 | |
| AS | Amer Sports Inc | 39.69 | 38.41 | 39.42 | 2,287,583 | 0.41 | | 1.05 | |
| ASA | ASA Gold and Precious Metals | 32.90 | 31.99 | 32.65 | 122,242 | -0.10 | | 0.31 | |
| ASAN | Asana Inc Cl A | 14.20 | 13.70 | 13.70 | 3,441,669 | -0.44 | | 3.11 | |
| ASB | Associated Banc-Corp | 25.93 | 24.89 | 24.94 | 1,261,317 | -0.94 | | 3.63 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.24 | 20.85 | 20.87 | 4,361 | -0.07 | | 0.33 | |
| ASB-F | Associated Banc-Corp | 20.35 | 20.07 | 20.20 | 12,704 | -0.06 | | 0.30 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.30 | 24.50 | 6,201 | 0.18 | | 0.74 | |
| ASC | Ardmore Shipping Corp | 10.230 | 9.940 | 9.950 | 437,210 | -0.280 | | 2.74 | |
| ASG | Liberty All-Star Growth Fund | 5.550 | 5.490 | 5.510 | 249,993 | -0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.80 | 20.41 | 20.56 | 188,989 | -0.12 | | 0.58 | |
| ASGN | On Assignment | 48.87 | 46.93 | 47.05 | 433,311 | -1.45 | | 2.99 | |
| ASH | Ashland Inc | 52.80 | 51.02 | 51.06 | 332,908 | -1.38 | | 2.63 | |
| ASIC | Ategrity Specialty Insurance Company | 21.30 | 20.23 | 20.68 | 183,176 | 0.24 | | 1.17 | |
| ASIX | Advansix Inc | 23.17 | 22.38 | 22.38 | 222,918 | -0.73 | | 3.16 | |
| ASPN | Aspen Aerogels Inc | 6.820 | 6.480 | 6.490 | 1,173,568 | -0.080 | | 1.22 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.1 | 302.2 | 305.2 | 125,179 | 0.6 | | 0.19 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.45 | 10.26 | 10.28 | 8,989,229 | 0.08 | | 0.78 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.54 | 31.61 | 34.14 | 26,151 | -0.85 | | 2.43 | |
| ATEN | A10 Networks Inc | 18.00 | 17.73 | 17.91 | 843,202 | 0.10 | | 0.56 | |
| ATGE | Adtalem Global Education Inc | 120.4 | 116.8 | 117.9 | 354,555 | -0.9 | | 0.77 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.85 | 24.72 | 24.78 | 684 | 0.02 | | 0.06 | |
| ATH-B | Antah Hlds Ltd | 20.08 | 19.81 | 19.81 | 23,249 | -0.17 | | 0.85 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.02 | 16.70 | 16.78 | 78,808 | -0.16 | | 0.94 | |
| ATH-E | Athene Hldg Ltd | 26.09 | 25.92 | 25.92 | 31,767 | -0.03 | | 0.12 | |
| ATHM | Autohome Inc ADR | 27.84 | 26.97 | 27.70 | 202,349 | 1.07 | | 4.02 | |
| ATHS | Athene Holding Ltd 7.250% | 25.15 | 25.12 | 25.13 | 19,497 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 91.22 | 89.46 | 89.89 | 1,558,395 | -0.70 | | 0.77 | |
| ATKR | Atkore Inc | 75.84 | 72.72 | 72.75 | 352,917 | -1.05 | | 1.42 | |
| ATMU | Atmus Filtration Technologies Inc | 37.94 | 37.13 | 37.14 | 391,537 | -0.65 | | 1.72 | |
| ATO | Atmos Energy Corp | 155.2 | 152.8 | 154.1 | 530,646 | -1.3 | | 0.84 | |
| ATR | Aptargroup | 158.0 | 154.1 | 154.2 | 254,203 | -3.4 | | 2.16 | |
| ATS | Ats Corp Cda | 30.22 | 29.60 | 29.61 | 79,793 | -0.39 | | 1.30 | |
| ATUS | Altice USA Inc Cl A | 2.750 | 2.600 | 2.680 | 6,710,274 | 0.050 | | 1.90 | |
| AU | Anglogold Ashanti Ltd ADR | 48.86 | 46.54 | 47.46 | 3,266,389 | -0.51 | | 1.06 | |
| AUB | Atlantic Union Bancshares Corp | 33.37 | 31.95 | 31.97 | 1,127,730 | -1.36 | | 4.08 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.05 | 24.16 | 25,959 | -0.04 | | 0.17 | |
| AUNA | Auna Sa Cl A | 6.470 | 6.300 | 6.380 | 27,580 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.06 | 37.41 | 37.51 | 456,615 | -0.55 | | 1.45 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.810 | 2.910 | 132,726 | 0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 202.0 | 198.5 | 199.5 | 621,327 | -2.5 | | 1.22 | |
| AVD | American Vanguard Corp | 3.780 | 3.620 | 3.630 | 244,180 | -0.150 | | 3.97 | |
| AVK | Advent Claymore Convertible Securities | 12.26 | 12.06 | 12.13 | 127,125 | -0.18 | | 1.46 | |
| AVNS | Avanos Medical Inc | 11.96 | 11.48 | 11.54 | 645,684 | -0.32 | | 2.70 | |
| AVNT | Avient Corp | 33.88 | 33.03 | 33.04 | 554,220 | -0.55 | | 1.64 | |
| AVTR | Avantor Inc | 13.47 | 12.80 | 12.82 | 8,988,032 | -0.40 | | 3.03 | |
| AVY | Avery Dennison Corp | 181.1 | 177.1 | 177.2 | 419,794 | -3.3 | | 1.81 | |
| AWF | Alliancebernstein Global High Income | 11.09 | 11.03 | 11.03 | 129,441 | -0.06 | | 0.54 | |
| AWI | Armstrong World Industries Inc | 169.3 | 164.1 | 164.1 | 175,305 | -3.8 | | 2.29 | |
| AWK | American Water Works | 143.0 | 140.7 | 140.8 | 957,928 | -2.5 | | 1.76 | |
| AWP | Abrdn Global Premier Properties Fund | 3.870 | 3.810 | 3.830 | 427,761 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 76.66 | 74.74 | 74.75 | 198,354 | -2.01 | | 2.62 | |
| AX | Axos Financial Inc | 85.55 | 82.62 | 82.88 | 421,313 | -2.83 | | 3.30 | |
| AXL | American Axle & Manufacturing | 4.960 | 4.760 | 4.780 | 3,103,687 | -0.040 | | 0.83 | |
| AXP | American Express Company | 319.5 | 310.4 | 310.7 | 3,002,996 | -10.3 | | 3.20 | |
| AXR | Amrep Corp | 24.60 | 22.79 | 22.99 | 8,327 | -0.69 | | 2.91 | |
| AXS | Axis Capital Holdings | 98.68 | 95.91 | 95.91 | 605,409 | -3.03 | | 3.06 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.57 | 20.40 | 20.49 | 43,910 | -0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 30.81 | 29.85 | 29.85 | 2,218,822 | -0.87 | | 2.83 | |
| AYI | Acuity Inc | 295.4 | 287.6 | 288.9 | 179,333 | -6.0 | | 2.04 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,790 | 3,690 | 3,697 | 67,944 | -75 | | 2.00 | |
| AZZ | Azz Inc | 107.2 | 104.5 | 106.3 | 488,748 | -0.5 | | 0.48 | |