| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.4 | 118.9 | 120.5 | 737,219 | -0.6 |  | 0.45 |   |
| AA | Alcoa Corp | 30.93 | 30.23 | 30.81 | 1,790,205 | 0.30 |  | 0.98 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.61 | 11.61 | 11.61 | 104 | -0.06 | | 0.51 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.350 | 1.300 | 1.350 | 76,613 | 0.040 | | 3.05 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.32 | 114,011 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.43 | 7,674 | 0.00 | | 0.00 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0990 | 0.0990 | 0.0990 | 25,003 | 0.0000 | | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.02 | 37.62 | 37.68 | 67,835 | -0.11 | | 0.29 | |
| AAP | Advance Auto Parts Inc | 57.58 | 55.85 | 57.24 | 832,637 | 1.53 | | 2.75 | |
| AAT | American Assets Trust | 20.68 | 20.36 | 20.59 | 176,668 | 0.27 | | 1.33 | |
| AAUC | Allied Gold Corp | 13.34 | 13.02 | 13.34 | 13,266 | 0.19 | | 1.44 | |
| AB | Alliancebernstein Holding LP | 41.38 | 40.86 | 41.11 | 41,251 | 0.42 | | 1.03 | |
| ABBV | Abbvie Inc | 191.0 | 188.4 | 189.3 | 1,883,874 | -0.5 | | 0.24 | |
| ABCB | Ameris Bancorp | 67.77 | 67.06 | 67.33 | 69,785 | 0.11 | | 0.16 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.390 | 16,022,506 | -0.020 | | 0.83 | |
| ABG | Asbury Automotive Group Inc | 256.9 | 254.3 | 256.9 | 26,699 | 2.8 | | 1.09 | |
| ABM | ABM Industries Inc | 48.61 | 47.16 | 48.55 | 487,713 | 0.93 | | 1.95 | |
| ABR | Arbor Realty Trust | 11.10 | 10.99 | 11.01 | 663,832 | 0.03 | | 0.27 | |
| ABR-D | Arbor Realty Trust Inc | 18.16 | 18.06 | 18.16 | 19,375 | 0.06 | | 0.33 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 17.61 | 17.75 | 3,967 | -0.07 | | 0.39 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.17 | 21.17 | 1,342 | 0.06 | | 0.28 | |
| ABT | Abbott Laboratories | 133.6 | 131.5 | 132.4 | 1,950,114 | -0.9 | | 0.70 | |
| AC | Associated Capital Group Inc | 37.10 | 37.10 | 37.10 | 148 | -0.20 | | 0.54 | |
| ACA | Arcosa Inc | 91.10 | 89.71 | 90.99 | 70,799 | 0.97 | | 1.08 | |
| ACCO | Acco Brands Corp | 3.920 | 3.820 | 3.840 | 183,294 | -0.050 | | 1.29 | |
| ACEL | Accel Entertainment Inc | 12.22 | 12.09 | 12.15 | 34,488 | -0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.990 | 2.880 | 2.920 | 41,847 | 0.050 | | 1.74 | |
| ACHR | Archer Aviation Inc | 10.65 | 10.25 | 10.46 | 16,477,403 | 0.09 | | 0.87 | |
| ACI | Albertsons Companies Inc Cl A | 22.33 | 22.06 | 22.19 | 1,767,533 | 0.03 | | 0.14 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,867 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 115.8 | 114.5 | 115.7 | 156,950 | 0.8 | | 0.65 | |
| ACN | Accenture Plc | 304.2 | 294.8 | 296.1 | 1,809,871 | -7.3 | | 2.40 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.940 | 5.950 | 360,091 | 0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 391 | 0.25 | | 1.22 | |
| ACR | Acres Commercial Realty Corp | 18.01 | 17.75 | 17.85 | 7,882 | 0.06 | | 0.34 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.86 | 24.77 | 24.80 | 4,847 | -0.04 | | 0.16 | |
| ACR-D | Acres Commercial Realty Corp | 22.17 | 22.05 | 22.16 | 3,073 | -0.01 | | 0.02 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.720 | 4.750 | 219,598 | 0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.84 | 22.68 | 22.75 | 12,409 | 0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.49 | 16.13 | 16.30 | 265,658 | 0.11 | | 0.68 | |
| ADC | Agree Realty Corp | 71.63 | 70.65 | 71.06 | 222,901 | -0.32 | | 0.45 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.96 | 16.96 | 11,970 | -0.01 | | 0.06 | |
| ADCT | Adc Therapeutics Sa | 3.180 | 2.900 | 3.120 | 645,138 | 0.250 | | 8.71 | |
| ADM | Archer Daniels Midland | 54.65 | 53.21 | 53.80 | 1,621,000 | -0.75 | | 1.37 | |
| ADNT | Adient Plc | 22.46 | 22.08 | 22.22 | 346,139 | 0.06 | | 0.27 | |
| ADT | ADT Inc | 8.480 | 8.380 | 8.440 | 4,695,474 | 0.040 | | 0.48 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.66 | 21.70 | 305,976 | 0.05 | | 0.23 | |
| AEE | Ameren Corp | 95.25 | 94.23 | 94.84 | 749,657 | -0.16 | | 0.17 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.05 | 19.91 | 19.91 | 12,358 | 0.04 | | 0.20 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.050 | 7.060 | 6,728,059 | 0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 117.8 | 115.2 | 117.6 | 1,309,038 | 1.4 | | 1.22 | |
| AEO | American Eagle Outfitters | 10.14 | 9.88 | 10.02 | 2,430,118 | -0.01 | | 0.10 | |
| AER | Aercap Holdings N.V. | 115.1 | 113.9 | 114.5 | 284,505 | -0.6 | | 0.56 | |
| AES | The Aes Corp | 13.10 | 12.54 | 12.95 | 43,721,994 | 1.88 | | 16.98 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.54 | 14.09 | 14.18 | 415,900 | -0.25 | | 1.73 | |
| AFB | Alliance National Municipal | 10.30 | 10.26 | 10.28 | 31,627 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 126.1 | 124.4 | 125.4 | 173,953 | -0.3 | | 0.26 | |
| AFGB | American Financial Group Inc 5.875% | 21.47 | 21.39 | 21.41 | 5,878 | 0.02 | | 0.09 | |
| AFGC | American Financial Group Inc 5.125% | 19.33 | 19.11 | 19.33 | 1,307 | 0.14 | | 0.73 | |
| AFGD | American Financial Group Inc 5.625% | 21.13 | 21.00 | 21.12 | 1,668 | 0.16 | | 0.76 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 17.04 | 17.10 | 3,518 | 0.03 | | 0.18 | |
| AFL | Aflac Inc | 103.0 | 101.7 | 101.9 | 499,528 | -1.4 | | 1.32 | |
| AG | First Majestic Silver | 8.640 | 8.060 | 8.370 | 26,660,431 | 0.380 | | 4.76 | |
| AGCO | Agco Corp | 111.1 | 108.5 | 110.3 | 330,142 | 0.6 | | 0.50 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.23 | 11.12 | 11.23 | 73,661 | 0.08 | | 0.72 | |
| AGI | Alamos Gold Inc | 26.44 | 25.92 | 26.41 | 1,154,603 | 0.31 | | 1.19 | |
| AGL | Agilon Health Inc | 2.440 | 2.260 | 2.300 | 912,848 | -0.090 | | 3.77 | |
| AGM | Federal Agricultural Mortgage Corp | 202.5 | 198.4 | 199.6 | 99,405 | -1.6 | | 0.81 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.65 | 21.34 | 21.52 | 1,281 | 0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.55 | 21.42 | 21.52 | 3,807 | 0.07 | | 0.33 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.59 | 19.41 | 19.45 | 8,537 | 0.05 | | 0.26 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.25 | 18.15 | 18.22 | 6,973 | 0.11 | | 0.61 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.9 | 144.8 | 144.9 | 818 | -1.5 | | 1.04 | |
| AGO | Assured Guaranty Ltd | 84.99 | 83.30 | 83.56 | 110,429 | -1.08 | | 1.28 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.150 | 9.150 | 328,580 | -0.180 | | 1.93 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 201.1 | 207.2 | 120,413 | 4.6 | | 2.28 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.970 | 7.000 | 358,903 | 0.020 | | 0.29 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.61 | 21.61 | 21.61 | 200 | -0.25 | | 1.12 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.60 | 29.41 | 30.21 | 66,202 | 0.27 | | 0.90 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.85 | 20.02 | 27,733 | 0.18 | | 0.91 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.18 | 20.05 | 20.17 | 2,788 | 0.02 | | 0.10 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.26 | 24.30 | 5,304 | 0.18 | | 0.73 | |
| AHR | American Healthcare REIT Inc | 36.26 | 35.54 | 36.09 | 533,268 | 0.39 | | 1.09 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.160 | 7.520 | 30,513 | 0.470 | | 6.67 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.54 | 18.54 | 18.54 | 342 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.35 | 13.35 | 13.35 | 226 | 0.20 | | 1.52 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.25 | 16.40 | 16.40 | 2,267 | 0.44 | | 2.72 | |
| 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] | 13.83 | 13.00 | 13.83 | 10,650 | 0.48 | | 3.60 | |
| AI | C3.Ai Inc Cl A | 27.42 | 26.51 | 26.95 | 4,152,900 | 0.58 | | 2.20 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.42 | 82.66 | 83.10 | 1,186,781 | -0.10 | | 0.12 | |
| AII | American Integrity Insurance Group Inc | 17.80 | 17.51 | 17.62 | 74,312 | -0.16 | | 0.90 | |
| AIN | Albany International Corp | 70.82 | 69.96 | 70.42 | 104,705 | 0.11 | | 0.16 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.47 | 24.70 | 28,772 | 0.16 | | 0.65 | |
| AIR | AAR Corp | 74.19 | 71.76 | 73.35 | 127,761 | 1.70 | | 2.37 | |
| AIT | Applied Industrial Technologies | 250.4 | 245.5 | 248.3 | 121,042 | 0.7 | | 0.27 | |
| AIV | Apartment Investment and Management | 8.670 | 8.580 | 8.610 | 328,650 | -0.010 | | 0.12 | |
| AIZ | Assurant Inc | 191.2 | 189.3 | 190.1 | 96,770 | -0.2 | | 0.08 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.60 | 20.45 | 20.60 | 4,670 | 0.00 | | 0.00 | |
| AJG | Arthur J. Gallagher & Company | 316.9 | 311.9 | 314.7 | 760,662 | 1.0 | | 0.31 | |
| AKA | A.K.A. Brands Holding Corp | 11.59 | 11.09 | 11.59 | 274 | 0.32 | | 2.84 | |
| AKAF | | 26.68 | 26.24 | 26.24 | 1,678 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.38 | 19.38 | 19.38 | 165 | -0.48 | | 2.39 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.60 | 24.60 | 5,655 | 0.05 | | 0.20 | |
| AKR | Acadia Realty Trust | 18.19 | 18.04 | 18.13 | 257,223 | 0.06 | | 0.33 | |
| AL | Air Lease Corp Cl A | 58.82 | 57.65 | 58.08 | 226,854 | -0.38 | | 0.65 | |
| ALB | Albemarle Corp | 71.21 | 68.61 | 70.67 | 2,498,419 | 0.45 | | 0.64 | |
| ALB-A | Albemarle Corp Pfd A | 36.00 | 35.00 | 35.64 | 16,733 | -0.86 | | 2.36 | |
| ALC | Alcon Inc | 87.25 | 86.01 | 86.35 | 1,180,363 | -0.70 | | 0.80 | |
| ALE | Allete Inc | 64.99 | 64.80 | 64.84 | 286,794 | -0.01 | | 0.02 | |
| ALEX | Alexander and Baldwin Inc | 17.92 | 17.77 | 17.86 | 90,459 | 0.05 | | 0.28 | |
| ALG | Alamo Group | 225.4 | 222.2 | 224.2 | 28,647 | 0.2 | | 0.08 | |
| ALIT | Alight Inc Cl A | 6.010 | 5.890 | 5.900 | 1,758,510 | -0.070 | | 1.17 | |
| ALK | Alaska Air Group | 51.01 | 49.03 | 49.49 | 1,108,546 | -0.57 | | 1.14 | |
| ALL | Allstate Corp | 194.5 | 192.2 | 192.9 | 377,767 | -0.5 | | 0.27 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.62 | 25.66 | 17,287 | 0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.29 | 21.15 | 21.27 | 45,502 | 0.11 | | 0.50 | |
| ALL-I | Allstate Corp [All/Pi] | 19.68 | 19.51 | 19.63 | 23,437 | 0.10 | | 0.51 | |
| ALL-J | Allstate Corp Pfd | 27.02 | 26.88 | 26.98 | 18,274 | 0.15 | | 0.56 | |
| ALLE | Allegion Plc | 149.8 | 148.2 | 149.3 | 193,522 | 0.8 | | 0.53 | |
| ALLY | Ally Financial | 40.88 | 40.22 | 40.45 | 1,069,986 | 0.10 | | 0.25 | |
| ALSN | Allison Transmission Holdings | 95.65 | 93.63 | 94.48 | 219,386 | -0.39 | | 0.41 | |
| ALT-A | Alta Equipment Group Inc | 25.82 | 25.61 | 25.61 | 1,133 | 0.10 | | 0.39 | |
| ALTG | Alta Equipment Group Inc | 8.770 | 8.110 | 8.470 | 176,444 | -0.130 | | 1.51 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0300 | 0.0500 | 44,949 | 0.0010 | | 2.04 | |
| ALUR | Allurion Technologies Inc | 2.900 | 2.600 | 2.780 | 126,501 | 0.190 | | 7.34 | |
| ALV | Autoliv Inc | 117.8 | 116.6 | 116.7 | 323,668 | 1.1 | | 0.97 | |
| ALX | Alexander's Inc | 233.1 | 228.6 | 229.8 | 52,039 | -0.9 | | 0.39 | |
| AM | Antero Midstream Corp | 17.74 | 17.50 | 17.61 | 597,234 | -0.07 | | 0.40 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0293 | 42,765 | -0.0105 | | 26.38 | |
| AMBC | Ambac Financial Group | 7.720 | 7.520 | 7.540 | 386,623 | -0.030 | | 0.40 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.630 | 4.700 | 792,742 | 0.040 | | 0.86 | |
| AMC | AMC Entertainment Holdings | 3.030 | 2.890 | 2.980 | 7,027,788 | 0.080 | | 2.76 | |
| AMCR | Amcor Plc | 9.940 | 9.720 | 9.800 | 10,500,931 | -0.020 | | 0.20 | |
| AME | Ametek Inc | 183.1 | 180.1 | 181.2 | 441,846 | -0.2 | | 0.09 | |
| AMG | Affiliated Managers Group | 205.3 | 201.9 | 202.3 | 59,157 | 0.4 | | 0.22 | |
| AMH | American Homes 4 Rent | 35.77 | 35.45 | 35.66 | 1,167,424 | 0.19 | | 0.54 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.65 | 22.50 | 22.65 | 2,589 | -0.12 | | 0.51 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.68 | 23.52 | 23.55 | 5,053 | -0.16 | | 0.65 | |
| AMN | Amn Healthcare Services Inc | 22.28 | 21.28 | 21.66 | 177,700 | -0.43 | | 1.95 | |
| AMP | Ameriprise Financial Services | 541.9 | 534.9 | 537.7 | 106,790 | 1.6 | | 0.30 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.000 | 1.290 | 1.440 | 831,968 | 0.390 | | 37.14 | |
| AMPX | Amprius Technologies Inc | 5.990 | 5.390 | 5.860 | 10,276,519 | 0.330 | | 5.97 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.340 | 3.400 | 256,978 | 0.030 | | 0.89 | |
| AMR | Alpha Metallurgical Resources Inc | 112.3 | 109.5 | 111.3 | 160,995 | -1.0 | | 0.92 | |
| AMRC | Ameresco Inc | 16.76 | 16.00 | 16.32 | 136,727 | -0.16 | | 0.97 | |
| AMRZ | Amrize Ltd | 50.87 | 50.14 | 50.74 | 1,105,491 | 0.59 | | 1.18 | |
| AMT | American Tower Corp | 221.3 | 217.4 | 221.0 | 752,865 | 0.3 | | 0.12 | |
| AMTB | Mercantil Bank Holding Cl A | 19.86 | 19.59 | 19.69 | 41,702 | -0.04 | | 0.20 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.020 | 4,368 | 0.010 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 24.42 | 23.78 | 24.00 | 433,472 | -0.20 | | 0.83 | |
| AMWL | American Well Corp Cl A | 8.790 | 8.500 | 8.730 | 26,850 | 0.240 | | 2.83 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.91 | 17.72 | 17.72 | 730,844 | -0.08 | | 0.45 | |
| AN | Autonation Inc | 212.2 | 211.0 | 211.8 | 74,833 | 1.4 | | 0.64 | |
| ANET | Arista Networks Inc | 106.4 | 103.6 | 106.2 | 6,467,140 | 2.8 | | 2.67 | |
| ANF | Abercrombie & Fitch Company | 87.82 | 85.90 | 87.18 | 880,738 | 0.19 | | 0.22 | |
| ANG-B | American National Group Inc | 25.20 | 25.19 | 25.19 | 2,502 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.26 | 25.99 | 26.03 | 2,717 | 0.11 | | 0.42 | |
| ANRO | Alto Neuroscience Inc | 2.730 | 2.520 | 2.700 | 99,639 | 0.200 | | 8.00 | |
| ANVS | Annovis Bio Inc | 2.730 | 2.570 | 2.710 | 201,557 | 0.180 | | 7.11 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.940 | 191,969 | 0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.70 | 24.70 | 4,534 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.15 | 25.15 | 25.15 | 185 | 0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.610 | 9.620 | 16,591 | -0.020 | | 0.21 | |
| AON | AON Plc | 356.4 | 352.2 | 355.4 | 313,744 | 0.9 | | 0.25 | |
| AORT | Artivion Inc | 31.26 | 30.48 | 31.22 | 120,499 | 0.64 | | 2.09 | |
| AOS | Smith A.O. Corp | 69.14 | 68.21 | 69.03 | 569,211 | 0.57 | | 0.83 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.890 | 2.910 | 8,555 | -0.010 | | 0.34 | |
| APAM | Artisan Partners Asset Mgmt | 47.19 | 46.65 | 46.90 | 96,087 | 0.25 | | 0.54 | |
| APD | Air Products and Chemicals | 295.6 | 290.5 | 292.6 | 350,828 | 0.3 | | 0.09 | |
| APG | Api Group Corp | 34.67 | 34.15 | 34.60 | 500,868 | 0.28 | | 0.82 | |
| APH | Amphenol Corp | 98.66 | 97.44 | 98.64 | 2,403,023 | 1.23 | | 1.26 | |
| APLE | Apple Hospitality REIT Inc | 12.17 | 12.00 | 12.13 | 1,436,756 | 0.06 | | 0.50 | |
| APO | Apollo Asset Management Inc | 147.2 | 145.0 | 145.9 | 1,150,452 | 0.9 | | 0.61 | |
| APO-A | Apollo Global Management Inc | 77.83 | 76.98 | 77.12 | 27,608 | 0.55 | | 0.72 | |
| APOS | Apollo Global Management 7.625% | 26.62 | 26.49 | 26.54 | 20,703 | 0.01 | | 0.04 | |
| APTV | Aptiv Plc | 71.85 | 70.83 | 70.95 | 826,361 | -0.51 | | 0.71 | |
| AQN | Algonquin Power & Util | 5.800 | 5.730 | 5.780 | 3,962,345 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.53 | 25.59 | 6,333 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 36.48 | 35.64 | 36.04 | 1,974,755 | -0.58 | | 1.58 | |
| ARCO | Arcos Dorados Holdings Inc | 7.740 | 7.620 | 7.630 | 748,908 | -0.100 | | 1.29 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.32 | 14.32 | 70,043 | 0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.95 | 13.47 | 13.67 | 109,377 | -0.10 | | 0.73 | |
| ARE | Alexandria Real Estate Equities | 78.38 | 76.22 | 76.90 | 610,049 | -0.12 | | 0.16 | |
| ARE-B | Ares Management Corp Pfd B | 54.81 | 54.57 | 54.81 | 153,907 | 0.49 | | 0.90 | |
| ARES | Ares Management LP | 178.3 | 175.5 | 177.9 | 373,631 | 2.8 | | 1.60 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.18 | 25.15 | 25.16 | 6,463 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.43 | 20.35 | 20.38 | 7,744 | 0.07 | | 0.34 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.880 | 9.900 | 298,395 | 0.030 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.37 | 23.65 | 23.84 | 198,477 | -0.47 | | 1.93 | |
| ARL | American Realty Investors | 15.00 | 13.60 | 14.52 | 6,864 | 1.30 | | 9.83 | |
| ARLO | Arlo Technologies Inc | 16.82 | 16.39 | 16.48 | 221,269 | -0.15 | | 0.90 | |
| ARMK | Aramark Holdings Corp | 43.25 | 42.61 | 42.99 | 582,894 | 0.22 | | 0.51 | |
| AROC | Archrock Inc | 24.20 | 23.76 | 23.76 | 381,088 | -0.27 | | 1.12 | |
| ARR | Armour Residential R | 16.89 | 16.74 | 16.86 | 1,154,406 | 0.20 | | 1.20 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.26 | 21.39 | 10,607 | -0.06 | | 0.28 | |
| ARW | Arrow Electronics | 133.1 | 131.1 | 132.5 | 102,412 | 0.5 | | 0.36 | |
| AS | Amer Sports Inc | 38.61 | 37.66 | 38.45 | 1,039,723 | 0.63 | | 1.67 | |
| ASA | ASA Gold and Precious Metals | 32.00 | 31.17 | 31.74 | 11,901 | 0.35 | | 1.12 | |
| ASAN | Asana Inc Cl A | 14.85 | 14.49 | 14.56 | 1,330,762 | -0.21 | | 1.42 | |
| ASB | Associated Banc-Corp | 25.88 | 25.60 | 25.65 | 648,907 | 0.01 | | 0.04 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.04 | 21.04 | 1,838 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.39 | 20.05 | 20.39 | 3,944 | 0.19 | | 0.94 | |
| ASBA | Associated Banc-Corp 6.625% | 24.43 | 24.33 | 24.43 | 14,124 | 0.18 | | 0.74 | |
| ASC | Ardmore Shipping Corp | 10.270 | 9.940 | 9.960 | 275,263 | -0.320 | | 3.11 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.510 | 53,341 | 0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.72 | 20.57 | 20.66 | 85,251 | 0.08 | | 0.39 | |
| ASGN | On Assignment | 52.02 | 50.37 | 50.64 | 115,086 | -0.55 | | 1.07 | |
| ASH | Ashland Inc | 54.58 | 52.95 | 53.59 | 157,631 | -0.38 | | 0.70 | |
| ASIC | Ategrity Specialty Insurance Company | 21.86 | 21.03 | 21.43 | 23,313 | -0.07 | | 0.33 | |
| ASIX | Advansix Inc | 24.95 | 24.20 | 24.53 | 134,112 | -0.34 | | 1.37 | |
| ASPN | Aspen Aerogels Inc | 7.180 | 6.650 | 6.940 | 1,522,023 | -0.100 | | 1.42 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.9 | 300.4 | 307.8 | 80,576 | 2.0 | | 0.66 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.42 | 10.28 | 10.35 | 3,768,750 | 0.12 | | 1.17 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.38 | 27,670 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.50 | 25.35 | 25.50 | 3,404 | 0.00 | | 0.01 | |
| ATEN | A10 Networks Inc | 19.54 | 19.21 | 19.32 | 288,018 | -0.19 | | 0.97 | |
| ATGE | Adtalem Global Education Inc | 120.5 | 118.8 | 119.7 | 87,559 | -0.3 | | 0.28 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.85 | 24.85 | 49,137 | 0.00 | | 0.00 | |
| ATH-B | Antah Hlds Ltd | 20.37 | 20.19 | 20.32 | 10,256 | 0.01 | | 0.05 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.36 | 17.16 | 17.20 | 44,079 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.16 | 26.03 | 26.10 | 12,668 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 26.90 | 26.29 | 26.66 | 86,012 | -0.27 | | 1.00 | |
| ATHS | Athene Holding Ltd 7.250% | 25.28 | 25.16 | 25.23 | 12,283 | 0.04 | | 0.16 | |
| ATI | Ati Inc | 88.72 | 87.19 | 88.20 | 557,016 | 0.37 | | 0.42 | |
| ATKR | Atkore Inc | 76.10 | 74.35 | 75.29 | 106,026 | -0.06 | | 0.08 | |
| ATMU | Atmus Filtration Technologies Inc | 38.47 | 37.78 | 38.32 | 218,629 | 0.23 | | 0.60 | |
| ATO | Atmos Energy Corp | 153.4 | 151.4 | 152.8 | 229,975 | 0.8 | | 0.51 | |
| ATR | Aptargroup | 160.0 | 158.1 | 158.6 | 88,953 | -1.4 | | 0.88 | |
| ATS | Ats Corp Cda | 29.38 | 28.92 | 29.25 | 77,565 | 0.25 | | 0.86 | |
| ATUS | Altice USA Inc Cl A | 2.790 | 2.590 | 2.740 | 5,700,912 | 0.160 | | 6.20 | |
| AU | Anglogold Ashanti Ltd ADR | 46.39 | 45.28 | 46.23 | 817,248 | 1.01 | | 2.23 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.09 | 33.17 | 334,734 | -0.15 | | 0.45 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.20 | 24.24 | 8,956 | 0.05 | | 0.21 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.280 | 6.380 | 33,348 | 0.100 | | 1.59 | |
| AVA | Avista Corp | 38.18 | 37.76 | 38.03 | 216,842 | 0.06 | | 0.16 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.840 | 2.860 | 12,914 | -0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 203.1 | 200.6 | 201.3 | 225,767 | -0.1 | | 0.07 | |
| AVD | American Vanguard Corp | 4.250 | 4.000 | 4.200 | 121,492 | 0.100 | | 2.44 | |
| AVK | Advent Claymore Convertible Securities | 12.24 | 12.19 | 12.20 | 39,356 | 0.01 | | 0.08 | |
| AVNS | Avanos Medical Inc | 12.33 | 12.04 | 12.16 | 91,335 | -0.17 | | 1.38 | |
| AVNT | Avient Corp | 34.34 | 33.37 | 34.26 | 392,283 | 0.50 | | 1.48 | |
| AVTR | Avantor Inc | 13.87 | 13.48 | 13.56 | 3,201,781 | -0.19 | | 1.38 | |
| AVY | Avery Dennison Corp | 183.7 | 181.4 | 182.2 | 225,700 | 0.0 | | 0.01 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 11.04 | 11.06 | 86,801 | 0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 168.7 | 166.1 | 167.0 | 57,491 | 0.3 | | 0.20 | |
| AWK | American Water Works | 141.6 | 140.1 | 141.3 | 479,121 | 0.3 | | 0.20 | |
| AWP | Abrdn Global Premier Properties Fund | 3.890 | 3.840 | 3.870 | 178,048 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 76.86 | 75.70 | 76.69 | 158,710 | 0.60 | | 0.79 | |
| AX | Axos Financial Inc | 84.96 | 83.29 | 83.80 | 88,352 | -0.41 | | 0.49 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.320 | 4.410 | 1,301,267 | 0.050 | | 1.15 | |
| AXP | American Express Company | 320.9 | 317.5 | 318.5 | 827,955 | 1.5 | | 0.47 | |
| AXR | Amrep Corp | 23.94 | 23.01 | 23.57 | 3,986 | -0.04 | | 0.17 | |
| AXS | Axis Capital Holdings | 99.32 | 97.86 | 98.54 | 214,754 | 0.18 | | 0.18 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.53 | 20.33 | 20.51 | 23,301 | 0.25 | | 1.23 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 30.62 | 30.84 | 690,137 | 0.24 | | 0.78 | |
| AYI | Acuity Inc | 306.8 | 301.1 | 302.0 | 63,241 | -2.1 | | 0.69 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,749 | 3,703 | 3,721 | 37,126 | -21 | | 0.57 | |
| AZZ | Azz Inc | 100.54 | 98.69 | 99.73 | 137,224 | 0.92 | | 0.93 | |