| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 115.3 | 112.9 | 114.9 | 2,692,800 | 2.2 |  | 1.93 |   |
| AA | Alcoa Corp | 27.92 | 27.31 | 27.37 | 4,693,600 | -0.29 |  | 1.05 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.80 | 11.80 | 11.80 | 200 | -0.01 | | 0.08 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.490 | 1.350 | 1.390 | 105,400 | 0.030 | | 2.21 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.57 | 11.47 | 11.49 | 650,000 | -0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.40 | 10.36 | 10.38 | 11,100 | -0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.33 | 10.33 | 10.33 | 100 | -0.15 | | 1.43 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0998 | 0.1000 | 30,300 | 0.0001 | | 0.10 | |
| AAMI | Acadian Asset Management Inc | 30.09 | 29.26 | 30.00 | 321,400 | 0.37 | | 1.25 | |
| AAP | Advance Auto Parts Inc | 52.20 | 50.86 | 51.68 | 1,984,200 | -0.29 | | 0.56 | |
| AAT | American Assets Trust | 20.26 | 20.02 | 20.24 | 423,600 | 0.17 | | 0.85 | |
| AB | Alliancebernstein Holding LP | 40.42 | 39.96 | 39.98 | 211,300 | -0.40 | | 0.99 | |
| ABBV | Abbvie Inc | 190.2 | 187.3 | 187.3 | 4,382,300 | 0.1 | | 0.05 | |
| ABCB | Ameris Bancorp | 61.62 | 60.68 | 60.80 | 232,700 | -0.71 | | 1.15 | |
| ABEV | Ambev S.A. ADR | 2.510 | 2.460 | 2.470 | 21,481,400 | -0.010 | | 0.40 | |
| ABG | Asbury Automotive Group Inc | 233.0 | 228.3 | 228.7 | 81,300 | -4.9 | | 2.11 | |
| ABM | ABM Industries Inc | 52.94 | 52.31 | 52.33 | 431,900 | -0.39 | | 0.74 | |
| ABR | Arbor Realty Trust | 9.780 | 9.600 | 9.660 | 2,824,800 | -0.060 | | 0.62 | |
| ABR-D | Arbor Realty Trust Inc | 17.19 | 17.00 | 17.00 | 13,300 | -0.05 | | 0.29 | |
| ABR-E | Arbor Realty Trust Inc | 16.99 | 16.94 | 16.96 | 1,500 | 0.01 | | 0.08 | |
| ABR-F | Arbor Realty Trust Inc | 20.46 | 20.30 | 20.32 | 2,000 | 0.08 | | 0.39 | |
| ABT | Abbott Laboratories | 134.9 | 132.9 | 133.0 | 4,057,000 | -0.8 | | 0.56 | |
| AC | Associated Capital Group Inc | 38.39 | 37.87 | 37.87 | 3,000 | 0.07 | | 0.19 | |
| ACA | Arcosa Inc | 88.79 | 87.67 | 87.76 | 140,900 | -0.27 | | 0.31 | |
| ACCO | Acco Brands Corp | 3.665 | 3.560 | 3.650 | 656,400 | 0.030 | | 0.83 | |
| ACEL | Accel Entertainment Inc | 11.32 | 11.22 | 11.23 | 163,700 | -0.05 | | 0.44 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.620 | 2.320 | 2.510 | 95,900 | -0.020 | | 0.79 | |
| ACHR | Archer Aviation Inc | 9.850 | 9.350 | 9.640 | 26,683,200 | -0.080 | | 0.82 | |
| ACI | Albertsons Companies Inc Cl A | 21.70 | 21.38 | 21.40 | 3,345,000 | -0.18 | | 0.83 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.20 | 50.20 | 50.20 | 300 | 0.01 | | 0.01 | |
| ACM | Aecom Technology Corp | 111.8 | 110.5 | 110.8 | 827,500 | 0.1 | | 0.10 | |
| ACN | Accenture Plc | 316.8 | 314.4 | 316.4 | 2,337,700 | 3.5 | | 1.12 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.850 | 5.831 | 5.850 | 496,300 | 0.030 | | 0.52 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.78 | 20.65 | 20.65 | 1,900 | 0.05 | | 0.24 | |
| ACR | Acres Commercial Realty Corp | 18.76 | 17.86 | 17.92 | 48,700 | -0.69 | | 3.71 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.13 | 25.07 | 25.10 | 2,400 | 0.05 | | 0.18 | |
| ACR-D | Acres Commercial Realty Corp | 21.18 | 21.11 | 21.11 | 600 | 0.00 |  | 0.00 | |
| ACRE | Ares Commercial Real Estate Cor | 4.710 | 4.615 | 4.680 | 366,700 | -0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.47 | 22.10 | 22.28 | 31,400 | 0.19 | | 0.86 | |
| ACVA | Acv Auctions Inc Cl A | 16.48 | 16.16 | 16.42 | 1,206,000 | 0.08 | | 0.49 | |
| ADC | Agree Realty Corp | 75.22 | 74.13 | 74.55 | 784,000 | -0.18 | | 0.24 | |
| ADC-A | Agree Realty Corp | 17.46 | 17.27 | 17.42 | 7,000 | 0.02 | | 0.09 | |
| ADCT | Adc Therapeutics Sa | 3.536 | 3.260 | 3.340 | 805,000 | -0.250 | | 6.96 | |
| ADM | Archer Daniels Midland | 47.47 | 46.85 | 47.24 | 3,223,400 | -0.04 | | 0.08 | |
| ADNT | Adient Plc | 15.85 | 15.48 | 15.67 | 1,112,800 | -0.08 | | 0.51 | |
| ADT | ADT Inc | 8.720 | 8.565 | 8.600 | 34,006,000 | 0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 20.69 | 20.53 | 20.56 | 195,300 | 0.00 | | 0.00 | |
| AEE | Ameren Corp | 97.76 | 96.38 | 96.50 | 2,089,300 | -0.82 | | 0.84 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.58 | 19.40 | 19.51 | 39,300 | 0.08 | | 0.41 | |
| AEG | Aegon N.V. ADR | 7.240 | 7.110 | 7.140 | 11,736,800 | -0.070 | | 0.97 | |
| AEM | Agnico-Eagle Mines Ltd | 124.0 | 122.4 | 123.6 | 2,255,900 | 1.1 | | 0.90 | |
| AEO | American Eagle Outfitters | 10.40 | 10.17 | 10.26 | 5,979,400 | -0.14 | | 1.35 | |
| AER | Aercap Holdings N.V. | 116.3 | 114.5 | 114.7 | 1,236,900 | -1.0 | | 0.88 | |
| AES | The Aes Corp | 10.33 | 10.09 | 10.17 | 9,997,100 | -0.10 | | 0.97 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.30 | 12.76 | 12.98 | 3,344,900 | 0.02 | | 0.15 | |
| AFB | Alliance National Municipal | 10.30 | 10.18 | 10.19 | 49,300 | -0.04 | | 0.39 | |
| AFG | American Financial Group | 125.9 | 123.7 | 123.8 | 515,800 | -0.8 | | 0.60 | |
| AFGB | American Financial Group Inc 5.875% | 21.21 | 21.11 | 21.18 | 8,300 | 0.12 | | 0.57 | |
| AFGC | American Financial Group Inc 5.125% | 18.49 | 18.27 | 18.37 | 11,500 | 0.16 | | 0.88 | |
| AFGD | American Financial Group Inc 5.625% | 20.24 | 20.10 | 20.15 | 12,200 | 0.10 | | 0.50 | |
| AFGE | American Financial Group Inc 4.500% | 16.48 | 16.39 | 16.46 | 4,100 | 0.07 | | 0.43 | |
| AFL | Aflac Inc | 104.4 | 102.8 | 102.8 | 1,568,900 | -1.2 | | 1.19 | |
| AG | First Majestic Silver | 7.290 | 7.060 | 7.280 | 36,294,200 | 0.230 | | 3.26 | |
| AGCO | Agco Corp | 100.70 | 99.60 | 99.74 | 762,000 | 0.20 | | 0.20 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.40 | 10.31 | 10.32 | 104,800 | -0.05 | | 0.48 | |
| AGI | Alamos Gold Inc | 27.21 | 26.80 | 27.10 | 3,032,000 | 0.19 | | 0.71 | |
| AGL | Agilon Health Inc | 2.350 | 2.180 | 2.190 | 4,696,100 | -0.080 | | 3.52 | |
| AGM | Federal Agricultural Mortgage Corp | 190.1 | 186.0 | 188.2 | 367,100 | 0.3 | | 0.14 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.16 | 20.97 | 21.04 | 15,800 | 0.06 | | 0.29 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.49 | 21.40 | 21.40 | 6,000 | 0.10 | | 0.47 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.50 | 19.35 | 19.46 | 17,600 | 0.10 | | 0.52 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.18 | 18.00 | 18.00 | 29,800 | -0.01 | | 0.06 | |
| AGM.A | Federal Agricultural Mortgage Corp | 133.0 | 133.0 | 133.0 | 100 | -5.1 | | 3.67 | |
| AGO | Assured Guaranty Ltd | 85.01 | 84.20 | 84.48 | 263,800 | -0.21 | | 0.25 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.160 | 9.160 | 516,500 | -0.260 | | 2.76 | |
| AGS | Playags Inc | 12.36 | 12.31 | 12.32 | 1,017,400 | 0.03 | | 0.24 | |
| AGX | Argan Inc | 220.0 | 215.0 | 217.8 | 544,300 | -0.9 | | 0.42 | |
| AHH | Armada Hoffler Properties Inc | 7.025 | 6.919 | 7.000 | 980,500 | 0.010 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.18 | 21.90 | 22.05 | 4,500 | -0.07 | | 0.32 | |
| AHL | Aspen Insurance Holdings Ltd | 35.12 | 34.21 | 34.53 | 162,300 | -0.20 | | 0.58 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.96 | 19.66 | 19.96 | 11,600 | 0.21 | | 1.06 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.93 | 19.70 | 19.93 | 8,000 | 0.09 | | 0.45 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.78 | 24.60 | 24.73 | 8,300 | 0.10 | | 0.41 | |
| AHR | American Healthcare REIT Inc | 34.72 | 34.03 | 34.63 | 1,582,000 | 0.15 | | 0.44 | |
| AHT | Ashford Hospitality Trust Inc | 6.540 | 5.500 | 5.760 | 38,800 | 0.100 | | 1.77 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.40 | 18.00 | 18.35 | 2,500 | 0.45 | | 2.51 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 12.60 | 12.48 | 12.50 | 400 | 0.11 | | 0.89 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.88 | 14.32 | 14.32 | 300 | -0.64 | | 4.28 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.00 | 12.41 | 12.41 | 300 | -0.09 | | 0.71 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 12.75 | 12.65 | 12.75 | 700 | 0.07 | | 0.53 | |
| AI | C3.Ai Inc Cl A | 26.34 | 25.02 | 26.26 | 6,924,300 | 0.59 | | 2.30 | |
| AIFD | Tcw Artificial Intelligence ETF | 28.68 | 28.49 | 28.60 | 6,200 | 0.23 | | 0.80 | |
| AIG | American International Group | 85.68 | 84.83 | 85.01 | 3,686,700 | -0.54 | | 0.63 | |
| AII | American Integrity Insurance Group Inc | 16.96 | 16.34 | 16.49 | 107,500 | -0.19 | | 1.14 | |
| AIN | Albany International Corp | 66.93 | 66.19 | 66.48 | 165,800 | 0.22 | | 0.33 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.51 | 23.95 | 24.41 | 89,900 | 0.37 | | 1.54 | |
| AIR | AAR Corp | 65.99 | 64.48 | 65.32 | 218,700 | 0.82 | | 1.27 | |
| AIT | Applied Industrial Technologies | 231.5 | 228.9 | 229.2 | 202,800 | -0.8 | | 0.35 | |
| AIV | Apartment Investment and Management | 8.195 | 8.080 | 8.180 | 1,002,800 | 0.080 | | 0.99 | |
| AIZ | Assurant Inc | 206.5 | 204.0 | 204.0 | 592,400 | -1.9 | | 0.90 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.87 | 19.67 | 19.80 | 8,500 | 0.14 | | 0.72 | |
| AJG | Arthur J. Gallagher & Company | 346.0 | 336.3 | 336.3 | 1,300,200 | -8.9 | | 2.58 | |
| AKA | A.K.A. Brands Holding Corp | 12.70 | 12.69 | 12.69 | 700 | 0.27 | | 2.17 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 21.05 | 20.74 | 20.81 | 1,100 | -0.34 | | 1.58 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.87 | 25.06 | 25.06 | 8,400 | -0.36 | | 1.42 | |
| AKR | Acadia Realty Trust | 19.38 | 19.10 | 19.22 | 629,400 | -0.05 | | 0.26 | |
| AL | Air Lease Corp Cl A | 57.57 | 56.66 | 56.73 | 859,900 | -0.68 | | 1.18 | |
| ALB | Albemarle Corp | 60.16 | 57.49 | 59.70 | 4,078,100 | 2.69 | | 4.72 | |
| ALB-A | Albemarle Corp Pfd A | 30.47 | 29.84 | 30.21 | 17,900 | 1.06 | | 3.64 | |
| ALC | Alcon Inc | 86.56 | 85.73 | 85.94 | 1,033,000 | 0.51 | | 0.60 | |
| ALE | Allete Inc | 65.39 | 65.08 | 65.18 | 547,900 | -0.13 | | 0.20 | |
| ALEX | Alexander and Baldwin Inc | 18.10 | 17.84 | 18.07 | 376,300 | 0.12 | | 0.67 | |
| ALG | Alamo Group | 205.2 | 202.7 | 204.5 | 109,200 | 1.0 | | 0.50 | |
| ALIT | Alight Inc Cl A | 5.450 | 5.380 | 5.430 | 4,343,300 | 0.000 | | 0.00 | |
| ALK | Alaska Air Group | 51.45 | 50.35 | 51.11 | 1,861,300 | 0.36 | | 0.71 | |
| ALL | Allstate Corp | 212.5 | 206.7 | 206.8 | 1,346,900 | -4.5 | | 2.12 | |
| ALL-B | Allstate Corp [All/Pb] | 26.08 | 25.86 | 25.87 | 18,400 | -0.09 | | 0.35 | |
| ALL-H | Allstate Corp [All/Ph] | 20.89 | 20.69 | 20.85 | 52,700 | 0.16 | | 0.75 | |
| ALL-I | Allstate Corp [All/Pi] | 19.25 | 19.15 | 19.22 | 20,400 | 0.08 | | 0.42 | |
| ALL-J | Allstate Corp Pfd | 26.69 | 26.52 | 26.62 | 42,200 | 0.15 | | 0.57 | |
| ALLE | Allegion Plc | 139.9 | 137.9 | 138.1 | 949,600 | -1.0 | | 0.71 | |
| ALLY | Ally Financial | 35.91 | 35.24 | 35.34 | 6,260,500 | -0.33 | | 0.93 | |
| ALSN | Allison Transmission Holdings | 105.4 | 102.4 | 102.5 | 600,100 | -1.0 | | 0.93 | |
| ALT-A | Alta Equipment Group Inc | 25.25 | 24.51 | 25.06 | 1,400 | -0.16 | | 0.63 | |
| ALTG | Alta Equipment Group Inc | 5.700 | 5.410 | 5.440 | 176,400 | -0.110 | | 1.98 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0559 | 0.0399 | 0.0559 | 4,200 | 0.0013 | | 2.38 | |
| ALUR | Allurion Technologies Inc | 3.000 | 2.730 | 2.860 | 145,900 | 0.010 | | 0.35 | |
| ALV | Autoliv Inc | 106.1 | 101.7 | 103.4 | 1,207,100 | 0.7 | | 0.71 | |
| ALX | Alexander's Inc | 232.2 | 228.5 | 230.5 | 39,500 | 0.4 | | 0.18 | |
| AM | Antero Midstream Corp | 18.87 | 18.41 | 18.53 | 2,511,400 | -0.34 | | 1.80 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0375 | 0.0261 | 0.0261 | 7,000 | 0.0000 | | 0.00 | |
| AMBC | Ambac Financial Group | 7.900 | 7.490 | 7.550 | 1,480,500 | -0.240 | | 3.08 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.960 | 3.910 | 3.910 | 969,500 | -0.010 | | 0.26 | |
| AMC | AMC Entertainment Holdings | 3.435 | 3.230 | 3.400 | 10,230,200 | 0.070 | | 2.10 | |
| AMCR | Amcor Plc | 9.160 | 9.060 | 9.070 | 23,840,200 | -0.030 | | 0.33 | |
| AME | Ametek Inc | 178.6 | 176.8 | 177.2 | 1,106,000 | -0.5 | | 0.28 | |
| AMG | Affiliated Managers Group | 181.2 | 179.1 | 179.7 | 156,300 | -0.7 | | 0.36 | |
| AMH | American Homes 4 Rent | 37.50 | 37.10 | 37.21 | 1,534,300 | -0.12 | | 0.32 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.34 | 23.07 | 23.07 | 10,200 | -0.12 | | 0.53 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.25 | 24.02 | 24.09 | 2,500 | 0.02 | | 0.08 | |
| AMN | Amn Healthcare Services Inc | 20.74 | 20.02 | 20.05 | 594,400 | -0.39 | | 1.91 | |
| AMP | Ameriprise Financial Services | 514.4 | 506.0 | 507.5 | 641,000 | -5.7 | | 1.11 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4400 | 0.3604 | 0.3986 | 5,500 | -0.0014 | | 0.35 | |
| AMPX | Amprius Technologies Inc | 2.740 | 2.550 | 2.740 | 2,678,000 | 0.090 | | 3.40 | |
| AMPY | Amplify Energy Corp | 3.460 | 3.192 | 3.240 | 911,200 | -0.110 | | 3.28 | |
| AMR | Alpha Metallurgical Resources Inc | 113.5 | 109.7 | 111.1 | 347,400 | -0.4 | | 0.34 | |
| AMRC | Ameresco Inc | 15.43 | 14.68 | 14.83 | 315,600 | -0.50 | | 3.26 | |
| AMT | American Tower Corp | 216.5 | 212.2 | 214.4 | 1,579,000 | 1.0 | | 0.45 | |
| AMTB | Mercantil Bank Holding Cl A | 17.49 | 17.03 | 17.14 | 167,800 | -0.20 | | 1.15 | |
| AMTD | Amtd Idea Group | 1.110 | 1.010 | 1.050 | 139,100 | 0.005 | | 0.48 | |
| AMTM | Amentum Holdings Inc | 21.68 | 20.81 | 21.28 | 3,023,100 | -0.03 | | 0.14 | |
| AMWL | American Well Corp Cl A | 7.000 | 6.755 | 6.920 | 24,100 | 0.010 | | 0.14 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.20 | 16.79 | 16.80 | 1,709,500 | -0.23 | | 1.35 | |
| AN | Autonation Inc | 185.3 | 182.2 | 183.3 | 264,000 | -2.1 | | 1.12 | |
| ANET | Arista Networks Inc | 96.36 | 94.67 | 94.94 | 9,528,000 | 0.44 | | 0.47 | |
| ANF | Abercrombie & Fitch Company | 77.72 | 75.44 | 76.03 | 2,825,500 | -0.82 | | 1.07 | |
| ANG-B | American National Group Inc | 25.04 | 24.98 | 25.00 | 45,500 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.17 | 25.02 | 25.08 | 13,300 | 0.06 | | 0.25 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.410 | 2.450 | 251,500 | -0.180 | | 6.84 | |
| ANVS | Annovis Bio Inc | 3.480 | 2.750 | 3.240 | 2,724,600 | 0.630 | | 24.14 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.640 | 8.560 | 8.560 | 412,900 | -0.040 | | 0.47 | |
| AOMD | | 24.71 | 24.57 | 24.58 | 20,300 | -0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.89 | 24.85 | 24.89 | 2,900 | 0.00 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.050 | 8.825 | 8.960 | 128,400 | -0.030 | | 0.33 | |
| AON | AON Plc | 376.2 | 370.3 | 372.6 | 852,200 | -1.9 | | 0.50 | |
| AORT | Artivion Inc | 28.72 | 28.44 | 28.66 | 281,500 | 0.21 | | 0.74 | |
| AOS | Smith A.O. Corp | 64.89 | 64.11 | 64.30 | 1,452,700 | 0.30 | | 0.47 | |
| AP | Ampco-Pittsburgh Corp | 3.790 | 3.420 | 3.600 | 184,600 | 0.090 | | 2.56 | |
| APAM | Artisan Partners Asset Mgmt | 40.76 | 40.31 | 40.53 | 334,800 | 0.08 | | 0.20 | |
| APD | Air Products and Chemicals | 284.9 | 279.7 | 280.2 | 1,401,200 | -3.1 | | 1.09 | |
| APG | Api Group Corp | 47.95 | 47.49 | 47.50 | 1,793,300 | -0.07 | | 0.15 | |
| APH | Amphenol Corp | 92.41 | 91.48 | 91.91 | 6,070,300 | 0.23 | | 0.25 | |
| APLE | Apple Hospitality REIT Inc | 11.70 | 11.45 | 11.52 | 2,704,600 | -0.10 | | 0.86 | |
| APO | Apollo Asset Management Inc | 132.8 | 130.2 | 130.3 | 2,057,500 | -0.8 | | 0.61 | |
| APO-A | Apollo Global Management Inc | 70.69 | 69.53 | 69.62 | 7,000 | -0.38 | | 0.54 | |
| APOS | Apollo Global Management 7.625% | 26.10 | 25.99 | 25.99 | 26,900 | -0.04 | | 0.15 | |
| APTV | Aptiv Plc | 66.46 | 64.77 | 65.88 | 2,387,000 | -1.01 | | 1.51 | |
| AQN | Algonquin Power & Util | 6.190 | 5.890 | 5.920 | 24,250,000 | -0.300 | | 4.82 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.60 | 25.46 | 25.54 | 6,300 | -0.06 | | 0.23 | |
| AR | Antero Resources Corp | 38.42 | 36.85 | 37.30 | 4,207,200 | -1.06 | | 2.76 | |
| ARCO | Arcos Dorados Holdings Inc | 7.412 | 7.250 | 7.320 | 1,381,600 | -0.040 | | 0.54 | |
| ARDC | Ares Dynamic Credit Allocation | 14.10 | 14.04 | 14.05 | 72,600 | -0.04 | | 0.28 | |
| ARDT | Ardent Health Partners Inc | 14.81 | 14.54 | 14.57 | 153,400 | 0.00 | | 0.00 | |
| ARE | Alexandria Real Estate Equities | 71.36 | 70.10 | 70.57 | 1,723,500 | 0.27 | | 0.38 | |
| ARE-B | Ares Management Corp Pfd B | 53.88 | 53.27 | 53.27 | 140,100 | 0.09 | | 0.17 | |
| ARES | Ares Management LP | 170.8 | 168.7 | 169.0 | 1,364,800 | 0.5 | | 0.28 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.98 | 24.86 | 24.94 | 67,400 | -0.04 | | 0.17 | |
| ARGD | Argo Grp Itl Snr NTS | 20.07 | 19.90 | 19.98 | 7,600 | 0.02 | | 0.11 | |
| ARI | Apollo Commercial Real Estate | 9.875 | 9.750 | 9.820 | 876,200 | -0.040 | | 0.41 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.14 | 23.15 | 23.47 | 445,200 | -0.65 | | 2.69 | |
| ARL | American Realty Investors | 14.87 | 14.87 | 14.87 | 900 | -0.18 | | 1.20 | |
| ARLO | Arlo Technologies Inc | 14.78 | 14.53 | 14.60 | 470,100 | -0.06 | | 0.41 | |
| ARMK | Aramark Holdings Corp | 40.88 | 39.81 | 40.30 | 1,398,000 | -0.13 | | 0.32 | |
| AROC | Archrock Inc | 25.98 | 25.07 | 25.17 | 1,001,600 | -0.70 | | 2.71 | |
| ARR | Armour Residential R | 16.52 | 16.27 | 16.48 | 2,016,600 | 0.07 | | 0.43 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.78 | 20.70 | 20.72 | 8,700 | -0.01 | | 0.05 | |
| ARW | Arrow Electronics | 121.7 | 119.8 | 120.1 | 436,800 | -0.3 | | 0.21 | |
| AS | Amer Sports Inc | 37.77 | 37.04 | 37.23 | 4,236,900 | -0.23 | | 0.61 | |
| ASA | ASA Gold and Precious Metals | 34.66 | 33.00 | 34.09 | 55,100 | 0.58 | | 1.73 | |
| ASAN | Asana Inc Cl A | 16.99 | 15.10 | 15.11 | 21,812,100 | -3.89 | | 20.47 | |
| ASB | Associated Banc-Corp | 23.48 | 23.01 | 23.11 | 871,700 | -0.22 | | 0.94 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.46 | 19.68 | 19.80 | 8,200 | 0.20 | | 1.02 | |
| ASB-F | Associated Banc-Corp | 19.27 | 19.15 | 19.21 | 2,300 | 0.06 | | 0.31 | |
| ASBA | Associated Banc-Corp 6.625% | 24.11 | 23.89 | 23.99 | 19,100 | 0.06 | | 0.25 | |
| ASC | Ardmore Shipping Corp | 9.790 | 9.520 | 9.700 | 328,600 | 0.090 | | 0.94 | |
| ASG | Liberty All-Star Growth Fund | 5.330 | 5.270 | 5.270 | 152,500 | -0.060 | | 1.13 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.88 | 19.65 | 19.88 | 264,800 | 0.20 | | 1.02 | |
| ASGN | On Assignment | 53.12 | 52.50 | 52.84 | 337,500 | 0.06 | | 0.11 | |
| ASH | Ashland Inc | 49.99 | 49.64 | 49.82 | 557,500 | 0.07 | | 0.14 | |
| ASIX | Advansix Inc | 24.12 | 23.72 | 23.76 | 123,100 | -0.08 | | 0.34 | |
| ASPN | Aspen Aerogels Inc | 6.020 | 5.830 | 5.910 | 1,249,400 | 0.070 | | 1.20 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 328.4 | 320.8 | 322.4 | 85,700 | -3.2 | | 0.99 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.720 | 9.550 | 9.670 | 10,575,700 | 0.190 | | 2.00 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.06 | 25.00 | 25.01 | 6,800 | -0.03 | | 0.11 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 24.97 | 24.83 | 24.92 | 8,800 | -0.09 | | 0.34 | |
| ATEN | A10 Networks Inc | 17.85 | 17.52 | 17.58 | 730,400 | -0.21 | | 1.18 | |
| ATGE | Adtalem Global Education Inc | 131.0 | 128.8 | 129.3 | 234,800 | -0.6 | | 0.44 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.11 | 23.65 | 24.11 | 67,400 | 0.50 | | 2.12 | |
| ATH-B | Antah Hlds Ltd | 19.84 | 19.63 | 19.77 | 15,000 | 0.21 | | 1.05 | |
| ATH-C | Athene Hldg Ltd | 25.30 | 25.28 | 25.29 | 677,400 | 0.00 | | 0.00 | |
| ATH-D | Athene Holding Ltd | 17.18 | 16.94 | 17.11 | 50,500 | 0.16 | | 0.94 | |
| ATH-E | Athene Hldg Ltd | 26.42 | 25.61 | 26.13 | 131,100 | 0.58 | | 2.27 | |
| ATHM | Autohome Inc ADR | 25.00 | 24.59 | 24.60 | 406,900 | -0.16 | | 0.65 | |
| ATHS | Athene Holding Ltd 7.250% | 25.15 | 25.00 | 25.10 | 20,800 | 0.06 | | 0.24 | |
| ATI | Ati Inc | 83.49 | 81.40 | 82.98 | 2,340,900 | 1.06 | | 1.29 | |
| ATKR | Atkore Inc | 68.35 | 67.12 | 67.20 | 219,800 | -0.80 | | 1.18 | |
| ATMU | Atmus Filtration Technologies Inc | 37.01 | 36.18 | 36.22 | 384,300 | -0.38 | | 1.04 | |
| ATO | Atmos Energy Corp | 154.6 | 152.0 | 152.2 | 901,400 | -2.5 | | 1.59 | |
| ATR | Aptargroup | 156.5 | 150.3 | 150.4 | 831,900 | -5.9 | | 3.74 | |
| ATS | Ats Corp Cda | 30.14 | 29.64 | 29.90 | 168,900 | 0.16 | | 0.54 | |
| ATUS | Altice USA Inc Cl A | 2.250 | 2.140 | 2.150 | 1,997,400 | -0.110 | | 4.87 | |
| AU | Anglogold Ashanti Ltd ADR | 47.15 | 46.02 | 46.13 | 1,758,200 | -0.31 | | 0.67 | |
| AUB | Atlantic Union Bancshares Corp | 30.34 | 29.66 | 29.80 | 960,500 | -0.42 | | 1.39 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.49 | 23.26 | 23.40 | 15,000 | 0.08 | | 0.34 | |
| AUNA | Auna Sa Cl A | 6.700 | 6.570 | 6.570 | 62,400 | -0.070 | | 1.05 | |
| AVA | Avista Corp | 38.26 | 37.27 | 37.28 | 388,500 | -1.01 | | 2.64 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.940 | 2.870 | 2.900 | 84,000 | -0.020 | | 0.68 | |
| AVB | Avalonbay Communities | 205.6 | 201.2 | 204.6 | 943,300 | 0.7 | | 0.32 | |
| AVD | American Vanguard Corp | 4.697 | 4.530 | 4.660 | 92,800 | 0.010 | | 0.22 | |
| AVK | Advent Claymore Convertible Securities | 11.76 | 11.65 | 11.65 | 152,100 | -0.01 | | 0.09 | |
| AVNS | Avanos Medical Inc | 12.54 | 12.38 | 12.47 | 253,600 | 0.02 | | 0.16 | |
| AVNT | Avient Corp | 37.02 | 36.38 | 36.47 | 393,300 | -0.11 | | 0.30 | |
| AVTR | Avantor Inc | 13.67 | 13.17 | 13.31 | 12,791,600 | 0.16 | | 1.22 | |
| AVY | Avery Dennison Corp | 180.4 | 178.4 | 178.7 | 752,500 | -0.9 | | 0.51 | |
| AWF | Alliancebernstein Global High Income | 10.89 | 10.82 | 10.87 | 102,400 | 0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 156.5 | 154.6 | 155.5 | 200,300 | 0.5 | | 0.29 | |
| AWK | American Water Works | 141.8 | 138.8 | 138.8 | 1,436,600 | -3.0 | | 2.13 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.930 | 3.940 | 173,000 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 78.03 | 76.65 | 76.70 | 125,500 | -1.74 | | 2.22 | |
| AX | Axos Financial Inc | 70.94 | 69.88 | 69.89 | 219,900 | -0.90 | | 1.27 | |
| AXL | American Axle & Manufacturing | 4.425 | 4.280 | 4.290 | 2,017,100 | -0.110 | | 2.50 | |
| AXP | American Express Company | 298.6 | 295.8 | 295.9 | 1,842,400 | -1.5 | | 0.49 | |
| AXR | Amrep Corp | 20.39 | 19.85 | 20.06 | 9,600 | -0.08 | | 0.40 | |
| AXS | Axis Capital Holdings | 105.8 | 103.9 | 104.3 | 748,700 | -0.6 | | 0.53 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.31 | 20.09 | 20.27 | 29,000 | 0.18 | | 0.90 | |
| AXTA | Axalta Coating Systems Ltd | 30.83 | 30.59 | 30.65 | 2,089,800 | 0.00 | | 0.00 | |
| AYI | Acuity Inc | 266.6 | 263.4 | 263.6 | 198,800 | -0.6 | | 0.23 | |
| AZEK | The Azek Company Cl A | 52.72 | 51.81 | 52.60 | 3,437,500 | 0.79 | | 1.52 | |
| AZO | Autozone | 3,753 | 3,699 | 3,717 | 95,000 | -31 | | 0.83 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 93.86 | 92.02 | 93.12 | 171,600 | -0.12 | | 0.13 | |