| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.8 | 119.3 | 120.1 | 2,022,475 | -3.2 |  | 2.60 |   |
| AA | Alcoa Corp | 30.53 | 29.22 | 29.79 | 7,728,396 | -1.30 | | 4.18 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.18 | 12.18 | 12.18 | 800 | 0.57 |  | 4.91 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.600 | 1.410 | 1.500 | 84,295 | 0.090 | | 6.38 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.36 | 11.39 | 412,273 | 0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 27,915 | 0.02 | | 0.16 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0990 | 0.0990 | 0.0990 | 170 | 0.0126 | | 14.58 | |
| AAMI | Acadian Asset Management Inc | 39.85 | 39.27 | 39.64 | 412,724 | 0.34 | | 0.87 | |
| AAP | Advance Auto Parts Inc | 62.31 | 59.00 | 62.01 | 2,581,014 | -0.55 | | 0.88 | |
| AAT | American Assets Trust | 21.33 | 21.07 | 21.32 | 289,842 | 0.16 | | 0.76 | |
| AAUC | Allied Gold Corp | 13.85 | 13.44 | 13.47 | 67,083 | -0.10 | | 0.74 | |
| AB | Alliancebernstein Holding LP | 41.63 | 40.87 | 41.11 | 240,464 | -0.27 | | 0.65 | |
| ABBV | Abbvie Inc | 192.7 | 190.0 | 191.5 | 4,039,588 | -0.9 | | 0.48 | |
| ABCB | Ameris Bancorp | 68.36 | 67.08 | 68.34 | 319,632 | 0.89 | | 1.32 | |
| ABEV | Ambev S.A. ADR | 2.400 | 2.330 | 2.340 | 48,818,824 | -0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 263.7 | 260.8 | 263.3 | 87,229 | 0.1 | | 0.04 | |
| ABM | ABM Industries Inc | 49.52 | 48.63 | 49.49 | 480,936 | 0.77 | | 1.58 | |
| ABR | Arbor Realty Trust | 11.40 | 11.18 | 11.28 | 2,018,590 | 0.03 | | 0.27 | |
| ABR-D | Arbor Realty Trust Inc | 18.32 | 18.15 | 18.28 | 15,056 | -0.02 | | 0.11 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.65 | 17.80 | 15,290 | -0.03 | | 0.17 | |
| ABR-F | Arbor Realty Trust Inc | 21.48 | 20.93 | 21.20 | 9,054 | 0.20 | | 0.95 | |
| ABT | Abbott Laboratories | 133.1 | 131.7 | 132.0 | 4,844,110 | 0.0 | | 0.01 | |
| AC | Associated Capital Group Inc | 37.77 | 37.22 | 37.77 | 1,167 | 0.55 | | 1.48 | |
| ACA | Arcosa Inc | 89.96 | 88.99 | 89.34 | 238,534 | -0.39 | | 0.43 | |
| ACCO | Acco Brands Corp | 3.830 | 3.710 | 3.770 | 386,741 | -0.050 | | 1.31 | |
| ACEL | Accel Entertainment Inc | 12.26 | 12.11 | 12.26 | 184,865 | 0.10 | | 0.82 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.750 | 2.980 | 63,490 | 0.080 | | 2.76 | |
| ACHR | Archer Aviation Inc | 10.90 | 10.13 | 10.80 | 29,557,578 | 0.29 | | 2.76 | |
| ACI | Albertsons Companies Inc Cl A | 22.39 | 22.03 | 22.13 | 8,698,780 | -0.02 | | 0.09 | |
| ACLO | Tcw AAA Clo ETF | 50.36 | 50.32 | 50.32 | 25,406 | 0.03 | | 0.06 | |
| ACM | Aecom Technology Corp | 115.9 | 114.1 | 114.6 | 864,036 | 0.1 | | 0.10 | |
| ACN | Accenture Plc | 280.8 | 277.0 | 280.0 | 4,267,907 | -1.1 | | 0.38 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.950 | 359,526 | 0.000 |  | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.75 | 20.36 | 20.69 | 5,799 | 0.00 | | 0.02 | |
| ACR | Acres Commercial Realty Corp | 18.05 | 17.69 | 17.90 | 30,755 | 0.11 | | 0.62 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.78 | 24.70 | 24.73 | 3,101 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.18 | 21.94 | 22.18 | 3,659 | 0.16 | | 0.73 | |
| ACRE | Ares Commercial Real Estate Cor | 4.790 | 4.710 | 4.720 | 315,359 | -0.020 | | 0.42 | |
| ACV | Virtus Diversified Income & Convertible | 22.68 | 22.34 | 22.50 | 54,584 | -0.18 | | 0.79 | |
| ACVA | Acv Auctions Inc Cl A | 16.46 | 16.02 | 16.33 | 1,747,664 | 0.23 | | 1.43 | |
| ADC | Agree Realty Corp | 72.64 | 71.65 | 72.44 | 924,595 | 0.82 | | 1.14 | |
| ADC-A | Agree Realty Corp | 17.11 | 16.95 | 17.03 | 11,773 | -0.05 | | 0.28 | |
| ADCT | Adc Therapeutics Sa | 3.380 | 3.020 | 3.350 | 621,523 | 0.200 | | 6.35 | |
| ADM | Archer Daniels Midland | 54.98 | 53.95 | 54.30 | 2,283,074 | -0.64 | | 1.16 | |
| ADNT | Adient Plc | 23.08 | 22.49 | 22.99 | 935,872 | 0.26 | | 1.14 | |
| ADT | ADT Inc | 8.550 | 8.410 | 8.550 | 9,420,480 | 0.030 | | 0.35 | |
| ADX | Adams Diversified Equity Fund | 21.79 | 21.63 | 21.68 | 252,379 | 0.01 | | 0.05 | |
| AEE | Ameren Corp | 97.09 | 95.61 | 96.51 | 1,549,549 | 0.31 | | 0.32 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.12 | 19.88 | 20.02 | 38,232 | -0.07 | | 0.35 | |
| AEG | Aegon N.V. ADR | 7.100 | 7.010 | 7.100 | 4,484,388 | 0.150 | | 2.16 | |
| AEM | Agnico-Eagle Mines Ltd | 122.2 | 119.5 | 119.6 | 1,781,744 | -0.3 | | 0.27 | |
| AEO | American Eagle Outfitters | 10.20 | 9.87 | 10.15 | 7,186,884 | 0.25 | | 2.53 | |
| AER | Aercap Holdings N.V. | 115.7 | 114.1 | 115.3 | 1,383,793 | 0.8 | | 0.68 | |
| AES | The Aes Corp | 12.81 | 12.42 | 12.58 | 15,740,427 | -0.01 | | 0.08 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.28 | 13.80 | 13.98 | 888,657 | -0.42 | | 2.92 | |
| AFB | Alliance National Municipal | 10.22 | 10.10 | 10.16 | 147,146 | -0.04 | | 0.39 | |
| AFG | American Financial Group | 128.4 | 126.1 | 128.4 | 411,313 | 2.1 | | 1.63 | |
| AFGB | American Financial Group Inc 5.875% | 21.63 | 21.46 | 21.53 | 12,379 | -0.07 | | 0.32 | |
| AFGC | American Financial Group Inc 5.125% | 19.44 | 19.16 | 19.16 | 4,221 | -0.09 | | 0.48 | |
| AFGD | American Financial Group Inc 5.625% | 21.09 | 20.93 | 20.93 | 12,965 | -0.15 | | 0.72 | |
| AFGE | American Financial Group Inc 4.500% | 17.42 | 17.18 | 17.25 | 7,812 | -0.11 | | 0.63 | |
| AFL | Aflac Inc | 102.7 | 100.9 | 102.7 | 2,048,438 | 1.1 | | 1.08 | |
| AG | First Majestic Silver | 9.480 | 9.100 | 9.150 | 23,575,391 | -0.120 | | 1.29 | |
| AGCO | Agco Corp | 110.6 | 107.9 | 108.3 | 595,922 | -2.5 | | 2.28 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.24 | 11.18 | 11.24 | 99,628 | 0.06 | | 0.54 | |
| AGI | Alamos Gold Inc | 27.10 | 26.48 | 26.54 | 2,866,622 | -0.08 | | 0.30 | |
| AGL | Agilon Health Inc | 2.320 | 2.220 | 2.250 | 2,292,550 | 0.020 | | 0.90 | |
| AGM | Federal Agricultural Mortgage Corp | 182.9 | 177.3 | 182.1 | 130,217 | 4.8 | | 2.71 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.73 | 21.31 | 21.73 | 12,340 | 0.21 | | 0.98 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.54 | 21.24 | 21.40 | 7,920 | -0.08 | | 0.37 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.60 | 19.41 | 19.48 | 7,231 | -0.08 | | 0.41 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.26 | 18.03 | 18.12 | 11,350 | -0.11 | | 0.60 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 134.2 | 2,647 | -10.2 | | 7.09 | |
| AGO | Assured Guaranty Ltd | 84.74 | 83.53 | 84.10 | 272,649 | 0.49 | | 0.59 | |
| AGRO | Adecoagro S.A. | 9.510 | 9.250 | 9.510 | 501,455 | 0.060 | | 0.63 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 221.7 | 212.1 | 220.7 | 430,480 | 8.5 | | 4.00 | |
| AHH | Armada Hoffler Properties Inc | 7.100 | 7.000 | 7.090 | 524,343 | 0.030 | | 0.42 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.53 | 21.90 | 4,844 | 0.09 | | 0.41 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.13 | 29.97 | 30.19 | 170,540 | -0.18 | | 0.59 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.83 | 19.59 | 19.65 | 14,395 | -0.12 | | 0.61 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.01 | 19.85 | 19.93 | 11,336 | -0.08 | | 0.39 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.37 | 24.27 | 24.33 | 14,541 | 0.06 | | 0.25 | |
| AHR | American Healthcare REIT Inc | 37.62 | 36.80 | 37.59 | 820,766 | 0.94 | | 2.56 | |
| AHT | Ashford Hospitality Trust Inc | 7.240 | 6.950 | 7.010 | 11,183 | -0.080 | | 1.13 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.46 | 17.45 | 18.46 | 2,681 | 0.58 | | 3.21 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.70 | 13.54 | 13.55 | 1,274 | 0.08 | | 0.60 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.74 | 16.35 | 16.45 | 3,547 | -0.05 | | 0.27 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.36 | 14.00 | 14.36 | 3,834 | 0.76 | | 5.59 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.26 | 13.60 | 13.60 | 719 | -0.28 | | 1.98 | |
| AI | C3.Ai Inc Cl A | 27.25 | 25.76 | 26.80 | 5,067,054 | 0.51 | | 1.94 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.17 | 80.77 | 81.63 | 6,927,734 | -0.15 | | 0.18 | |
| AII | American Integrity Insurance Group Inc | 18.07 | 17.28 | 18.07 | 48,089 | 0.73 | | 4.21 | |
| AIN | Albany International Corp | 69.71 | 68.61 | 69.53 | 186,442 | -0.18 | | 0.26 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.47 | 24.09 | 24.22 | 70,085 | -0.11 | | 0.45 | |
| AIR | AAR Corp | 74.82 | 73.87 | 74.72 | 447,460 | -0.12 | | 0.16 | |
| AIT | Applied Industrial Technologies | 257.3 | 252.7 | 257.0 | 432,079 | 3.1 | | 1.21 | |
| AIV | Apartment Investment and Management | 8.740 | 8.640 | 8.700 | 783,408 | 0.000 | | 0.00 | |
| AIZ | Assurant Inc | 191.2 | 187.5 | 191.1 | 374,996 | 3.5 | | 1.87 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.36 | 20.04 | 20.25 | 7,390 | -0.06 | | 0.28 | |
| AJG | Arthur J. Gallagher & Company | 315.5 | 311.2 | 315.4 | 1,310,833 | 3.9 | | 1.24 | |
| AKA | A.K.A. Brands Holding Corp | 11.88 | 11.09 | 11.09 | 2,965 | 0.01 | | 0.09 | |
| AKAF | | 26.53 | 26.48 | 26.52 | 3,799 | 0.01 | | 0.03 | |
| 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 | 24.00 | 22.97 | 23.10 | 17,045 | -0.84 | | 3.51 | |
| AKR | Acadia Realty Trust | 18.69 | 18.23 | 18.67 | 1,387,110 | 0.25 | | 1.36 | |
| AL | Air Lease Corp Cl A | 59.17 | 58.22 | 59.13 | 469,058 | 0.38 | | 0.65 | |
| ALB | Albemarle Corp | 73.48 | 70.23 | 71.87 | 2,701,956 | 0.89 | | 1.25 | |
| ALB-A | Albemarle Corp Pfd A | 36.52 | 35.49 | 36.11 | 44,372 | 0.14 | | 0.39 | |
| ALC | Alcon Inc | 87.84 | 87.21 | 87.32 | 1,014,367 | -0.16 | | 0.18 | |
| ALE | Allete Inc | 66.46 | 66.00 | 66.45 | 1,564,705 | 0.39 | | 0.59 | |
| ALEX | Alexander and Baldwin Inc | 17.98 | 17.74 | 17.98 | 371,847 | 0.09 | | 0.50 | |
| ALG | Alamo Group | 225.3 | 221.1 | 224.3 | 107,162 | -1.6 | | 0.72 | |
| ALIT | Alight Inc Cl A | 5.670 | 5.600 | 5.640 | 4,611,260 | -0.040 | | 0.70 | |
| ALK | Alaska Air Group | 53.14 | 52.02 | 52.93 | 2,036,976 | 0.39 | | 0.74 | |
| ALL | Allstate Corp | 196.4 | 192.5 | 196.2 | 1,279,188 | 2.9 | | 1.48 | |
| ALL-B | Allstate Corp [All/Pb] | 25.63 | 25.56 | 25.62 | 31,000 | 0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.28 | 21.03 | 21.06 | 62,859 | -0.15 | | 0.71 | |
| ALL-I | Allstate Corp [All/Pi] | 19.65 | 19.36 | 19.40 | 33,647 | -0.12 | | 0.61 | |
| ALL-J | Allstate Corp Pfd | 26.95 | 26.70 | 26.82 | 26,454 | -0.07 | | 0.26 | |
| ALLE | Allegion Plc | 149.3 | 147.4 | 148.3 | 725,254 | -0.5 | | 0.34 | |
| ALLY | Ally Financial | 40.88 | 40.34 | 40.65 | 2,852,710 | 0.21 | | 0.52 | |
| ALSN | Allison Transmission Holdings | 92.75 | 90.09 | 90.69 | 673,891 | -0.84 | | 0.92 | |
| ALT-A | Alta Equipment Group Inc | 25.73 | 25.64 | 25.65 | 2,854 | 0.06 | | 0.21 | |
| ALTG | Alta Equipment Group Inc | 8.000 | 7.680 | 7.780 | 218,217 | -0.210 | | 2.63 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0541 | 0.0540 | 0.0540 | 715 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 2.930 | 2.770 | 2.860 | 103,560 | 0.020 | | 0.70 | |
| ALV | Autoliv Inc | 118.0 | 115.9 | 117.5 | 723,086 | -0.1 | | 0.10 | |
| ALX | Alexander's Inc | 240.4 | 235.0 | 240.4 | 55,539 | 6.1 | | 2.58 | |
| AM | Antero Midstream Corp | 17.95 | 17.39 | 17.93 | 3,674,240 | 0.48 | | 2.75 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0389 | 0.0271 | 0.0289 | 37,524 | -0.0021 | | 6.77 | |
| AMBC | Ambac Financial Group | 7.230 | 7.010 | 7.090 | 414,548 | -0.010 | | 0.14 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.770 | 4.670 | 4.710 | 1,378,153 | -0.030 | | 0.63 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.250 | 3.290 | 11,690,628 | -0.040 | | 1.20 | |
| AMCR | Amcor Plc | 9.660 | 9.590 | 9.620 | 14,967,571 | -0.040 | | 0.41 | |
| AME | Ametek Inc | 180.0 | 177.6 | 178.4 | 1,420,547 | -2.6 | | 1.44 | |
| AMG | Affiliated Managers Group | 206.6 | 203.8 | 206.6 | 148,819 | 1.7 | | 0.81 | |
| AMH | American Homes 4 Rent | 36.15 | 35.76 | 35.91 | 1,999,245 | 0.15 | | 0.42 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.95 | 22.70 | 22.73 | 1,865 | -0.08 | | 0.33 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.78 | 23.80 | 2,868 | 0.03 | | 0.11 | |
| AMN | Amn Healthcare Services Inc | 21.32 | 20.65 | 20.67 | 596,149 | -0.49 | | 2.32 | |
| AMP | Ameriprise Financial Services | 540.9 | 535.3 | 539.0 | 355,823 | 2.7 | | 0.50 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.710 | 1.360 | 1.680 | 237,860 | 0.059 | | 3.65 | |
| AMPX | Amprius Technologies Inc | 6.750 | 6.230 | 6.730 | 7,934,486 | 0.290 | | 4.50 | |
| AMPY | Amplify Energy Corp | 3.410 | 3.310 | 3.360 | 610,258 | -0.030 | | 0.88 | |
| AMR | Alpha Metallurgical Resources Inc | 127.3 | 116.6 | 117.1 | 520,561 | -5.5 | | 4.49 | |
| AMRC | Ameresco Inc | 18.85 | 17.64 | 18.58 | 985,491 | 0.62 | | 3.45 | |
| AMRZ | Amrize Ltd | 50.59 | 50.07 | 50.57 | 1,410,616 | 0.17 | | 0.34 | |
| AMT | American Tower Corp | 222.3 | 218.9 | 221.8 | 1,467,762 | 2.5 | | 1.16 | |
| AMTB | Mercantil Bank Holding Cl A | 20.02 | 19.37 | 20.02 | 221,331 | 0.29 | | 1.47 | |
| AMTD | Amtd Idea Group | 1.050 | 0.980 | 1.050 | 14,039 | 0.030 | | 2.94 | |
| AMTM | Amentum Holdings Inc | 24.27 | 23.20 | 24.16 | 1,254,358 | 0.48 | | 2.03 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.000 | 8.080 | 31,471 | -0.320 | | 3.81 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.53 | 17.25 | 17.37 | 1,153,452 | -0.17 | | 0.97 | |
| AN | Autonation Inc | 215.0 | 212.1 | 214.3 | 269,568 | 1.5 | | 0.70 | |
| ANET | Arista Networks Inc | 109.9 | 106.3 | 108.4 | 8,833,137 | -0.2 | | 0.18 | |
| ANF | Abercrombie & Fitch Company | 92.97 | 89.59 | 92.10 | 2,016,113 | 2.76 | | 3.09 | |
| ANG-B | American National Group Inc | 25.23 | 25.20 | 25.23 | 8,152 | 0.02 | | 0.06 | |
| ANG-D | American National Group Inc | 26.12 | 25.72 | 25.91 | 13,700 | 0.02 | | 0.07 | |
| ANRO | Alto Neuroscience Inc | 2.740 | 2.570 | 2.680 | 95,214 | 0.080 | | 3.08 | |
| ANVS | Annovis Bio Inc | 2.910 | 2.630 | 2.860 | 303,002 | 0.150 | | 5.54 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.910 | 8.920 | 445,741 | -0.070 | | 0.78 | |
| AOMD | Angel Oak Mortgage REIT | 24.83 | 24.77 | 24.79 | 12,670 | 0.05 | | 0.19 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.26 | 25.19 | 25.22 | 4,760 | 0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.530 | 9.610 | 85,681 | -0.020 | | 0.21 | |
| AON | AON Plc | 360.0 | 353.8 | 359.8 | 763,952 | 4.2 | | 1.17 | |
| AORT | Artivion Inc | 31.71 | 30.79 | 31.68 | 262,945 | 0.22 | | 0.70 | |
| AOS | Smith A.O. Corp | 69.14 | 68.22 | 68.85 | 863,969 | -0.23 | | 0.33 | |
| AP | Ampco-Pittsburgh Corp | 3.420 | 3.120 | 3.390 | 129,232 | 0.270 | | 8.65 | |
| APAM | Artisan Partners Asset Mgmt | 46.99 | 46.25 | 46.82 | 613,078 | -0.07 | | 0.15 | |
| APD | Air Products and Chemicals | 292.1 | 288.9 | 290.8 | 616,979 | -1.2 | | 0.40 | |
| APG | Api Group Corp | 34.73 | 34.33 | 34.50 | 1,691,358 | 0.09 | | 0.26 | |
| APH | Amphenol Corp | 100.8 | 98.3 | 100.2 | 7,622,129 | 1.5 | | 1.47 | |
| APLE | Apple Hospitality REIT Inc | 12.57 | 12.27 | 12.56 | 3,059,265 | 0.05 | | 0.40 | |
| APO | Apollo Asset Management Inc | 148.9 | 146.0 | 148.5 | 1,837,124 | 1.4 | | 0.92 | |
| APO-A | Apollo Global Management Inc | 78.56 | 77.48 | 78.56 | 234,066 | 0.78 | | 1.00 | |
| APOS | Apollo Global Management 7.625% | 26.49 | 26.30 | 26.46 | 15,759 | 0.04 | | 0.15 | |
| APTV | Aptiv Plc | 71.42 | 69.35 | 70.48 | 2,520,570 | 1.20 | | 1.73 | |
| AQN | Algonquin Power & Util | 5.920 | 5.810 | 5.850 | 6,136,206 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.77 | 25.58 | 25.67 | 15,127 | -0.06 | | 0.23 | |
| AR | Antero Resources Corp | 37.38 | 35.99 | 37.16 | 6,743,349 | 1.21 | | 3.37 | |
| ARCO | Arcos Dorados Holdings Inc | 7.550 | 7.300 | 7.350 | 1,799,168 | -0.200 | | 2.65 | |
| ARDC | Ares Dynamic Credit Allocation | 14.43 | 14.31 | 14.42 | 132,302 | 0.12 | | 0.84 | |
| ARDT | Ardent Health Inc | 14.55 | 14.16 | 14.49 | 399,345 | 0.32 | | 2.26 | |
| ARE | Alexandria Real Estate Equities | 80.36 | 78.11 | 78.61 | 2,184,920 | -0.94 | | 1.18 | |
| ARE-B | Ares Management Corp Pfd B | 56.11 | 54.78 | 55.89 | 40,632 | 0.76 | | 1.38 | |
| ARES | Ares Management LP | 181.6 | 176.8 | 180.3 | 1,328,650 | 3.0 | | 1.67 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.25 | 25.20 | 25.23 | 15,489 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.01 | 20.87 | 20.95 | 14,244 | 0.04 | | 0.19 | |
| ARI | Apollo Commercial Real Estate | 10.020 | 9.930 | 9.990 | 699,742 | 0.040 | | 0.40 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.19 | 22.52 | 23.03 | 1,134,519 | 0.00 | | 0.00 | |
| ARL | American Realty Investors | 14.20 | 13.96 | 14.15 | 1,210 | -0.19 | | 1.32 | |
| ARLO | Arlo Technologies Inc | 16.28 | 15.42 | 16.20 | 940,865 | 0.48 | | 3.05 | |
| ARMK | Aramark Holdings Corp | 44.01 | 43.30 | 43.64 | 1,417,502 | 0.12 | | 0.28 | |
| AROC | Archrock Inc | 23.79 | 23.13 | 23.78 | 1,641,554 | 0.44 | | 1.89 | |
| ARR | Armour Residential R | 16.92 | 16.61 | 16.74 | 4,015,836 | -0.11 | | 0.65 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.43 | 21.34 | 21.37 | 12,060 | 0.01 | | 0.06 | |
| ARW | Arrow Electronics | 132.8 | 131.2 | 131.9 | 262,419 | -0.2 | | 0.17 | |
| AS | Amer Sports Inc | 39.96 | 38.03 | 39.01 | 6,513,061 | 0.87 | | 2.28 | |
| ASA | ASA Gold and Precious Metals | 33.27 | 32.42 | 32.75 | 78,637 | 0.20 | | 0.61 | |
| ASAN | Asana Inc Cl A | 14.38 | 13.76 | 14.14 | 2,872,223 | 0.26 | | 1.87 | |
| ASB | Associated Banc-Corp | 25.91 | 25.49 | 25.88 | 1,382,991 | 0.34 | | 1.33 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.00 | 20.84 | 20.94 | 2,070 | -0.06 | | 0.29 | |
| ASB-F | Associated Banc-Corp | 20.29 | 20.01 | 20.26 | 9,319 | -0.05 | | 0.22 | |
| ASBA | Associated Banc-Corp 6.625% | 24.42 | 24.27 | 24.29 | 12,246 | -0.15 | | 0.61 | |
| ASC | Ardmore Shipping Corp | 10.39 | 9.95 | 10.23 | 628,815 | -0.25 | | 2.39 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.520 | 322,796 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.74 | 20.52 | 20.68 | 195,708 | -0.06 | | 0.29 | |
| ASGN | On Assignment | 48.98 | 47.91 | 48.50 | 564,812 | -0.12 | | 0.25 | |
| ASH | Ashland Inc | 53.23 | 52.19 | 52.44 | 288,077 | -0.98 | | 1.83 | |
| ASIC | Ategrity Specialty Insurance Company | 20.72 | 19.68 | 20.44 | 123,537 | 0.39 | | 1.95 | |
| ASIX | Advansix Inc | 23.27 | 22.83 | 23.11 | 195,894 | -0.02 | | 0.09 | |
| ASPN | Aspen Aerogels Inc | 6.770 | 6.530 | 6.570 | 1,392,957 | -0.260 | | 3.81 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.0 | 303.7 | 304.7 | 102,656 | -3.7 | | 1.18 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.37 | 10.13 | 10.20 | 7,119,995 | -0.21 | | 2.02 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 38.46 | 32.61 | 34.99 | 23,701 | -3.47 | | 9.02 | |
| ATEN | A10 Networks Inc | 17.95 | 17.01 | 17.81 | 1,577,057 | -0.45 | | 2.46 | |
| ATGE | Adtalem Global Education Inc | 119.4 | 116.8 | 118.8 | 285,380 | 0.8 | | 0.66 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.90 | 24.74 | 24.84 | 38,042 | -0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.26 | 19.93 | 19.98 | 31,178 | -0.22 | | 1.09 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.15 | 16.87 | 16.94 | 78,020 | -0.20 | | 1.17 | |
| ATH-E | Athene Hldg Ltd | 26.06 | 25.93 | 25.95 | 28,765 | -0.10 | | 0.38 | |
| ATHM | Autohome Inc ADR | 26.96 | 26.23 | 26.63 | 121,910 | -0.22 | | 0.82 | |
| ATHS | Athene Holding Ltd 7.250% | 25.20 | 25.08 | 25.13 | 33,476 | -0.04 | | 0.16 | |
| ATI | Ati Inc | 91.73 | 89.00 | 90.59 | 2,140,485 | 1.28 | | 1.43 | |
| ATKR | Atkore Inc | 74.51 | 73.45 | 73.80 | 388,910 | -1.17 | | 1.56 | |
| ATMU | Atmus Filtration Technologies Inc | 38.11 | 37.55 | 37.79 | 572,417 | 0.00 | | 0.00 | |
| ATO | Atmos Energy Corp | 156.6 | 154.1 | 155.4 | 733,045 | 1.2 | | 0.78 | |
| ATR | Aptargroup | 158.9 | 156.7 | 157.6 | 276,580 | -0.3 | | 0.22 | |
| ATS | Ats Corp Cda | 30.15 | 29.22 | 30.00 | 90,089 | 0.49 | | 1.66 | |
| ATUS | Altice USA Inc Cl A | 2.630 | 2.530 | 2.630 | 2,671,964 | 0.050 | | 1.94 | |
| AU | Anglogold Ashanti Ltd ADR | 48.16 | 47.17 | 47.97 | 2,088,896 | 0.86 | | 1.83 | |
| AUB | Atlantic Union Bancshares Corp | 33.42 | 33.01 | 33.33 | 1,028,040 | 0.19 | | 0.57 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.44 | 24.10 | 24.20 | 28,693 | -0.07 | | 0.29 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.310 | 6.390 | 32,135 | 0.030 | | 0.47 | |
| AVA | Avista Corp | 38.39 | 37.89 | 38.06 | 400,693 | 0.05 | | 0.13 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.830 | 2.880 | 87,686 | -0.050 | | 1.71 | |
| AVB | Avalonbay Communities | 203.7 | 201.6 | 202.0 | 662,939 | 0.1 | | 0.04 | |
| AVD | American Vanguard Corp | 3.950 | 3.750 | 3.780 | 210,196 | -0.160 | | 4.06 | |
| AVK | Advent Claymore Convertible Securities | 12.33 | 12.22 | 12.31 | 240,626 | -0.04 | | 0.32 | |
| AVNS | Avanos Medical Inc | 12.01 | 11.72 | 11.86 | 519,137 | -0.07 | | 0.59 | |
| AVNT | Avient Corp | 34.10 | 33.29 | 33.59 | 721,495 | -0.62 | | 1.81 | |
| AVTR | Avantor Inc | 13.48 | 13.16 | 13.22 | 13,021,615 | -0.36 | | 2.65 | |
| AVY | Avery Dennison Corp | 181.9 | 180.0 | 180.5 | 317,186 | -1.8 | | 0.97 | |
| AWF | Alliancebernstein Global High Income | 11.09 | 11.03 | 11.09 | 150,338 | 0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 168.5 | 166.8 | 168.0 | 197,670 | -0.1 | | 0.07 | |
| AWK | American Water Works | 144.4 | 142.4 | 143.4 | 998,558 | 1.1 | | 0.74 | |
| AWP | Abrdn Global Premier Properties Fund | 3.850 | 3.800 | 3.830 | 504,609 | 0.010 | | 0.26 | |
| AWR | American States Water Company | 77.01 | 75.65 | 76.76 | 290,809 | 1.11 | | 1.47 | |
| AX | Axos Financial Inc | 85.78 | 83.58 | 85.71 | 235,087 | 1.59 | | 1.89 | |
| AXL | American Axle & Manufacturing | 4.930 | 4.630 | 4.820 | 5,016,818 | 0.410 | | 9.30 | |
| AXP | American Express Company | 321.8 | 317.7 | 320.9 | 1,861,687 | 1.5 | | 0.45 | |
| AXR | Amrep Corp | 23.85 | 23.30 | 23.68 | 8,884 | 0.03 | | 0.13 | |
| AXS | Axis Capital Holdings | 98.97 | 96.24 | 98.94 | 666,485 | 2.74 | | 2.85 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.58 | 20.35 | 20.50 | 47,875 | -0.04 | | 0.19 | |
| AXTA | Axalta Coating Systems Ltd | 30.73 | 30.25 | 30.72 | 3,092,790 | 0.20 | | 0.66 | |
| AYI | Acuity Inc | 297.4 | 292.7 | 294.9 | 171,231 | -3.5 | | 1.17 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,778 | 3,696 | 3,772 | 125,960 | 67 | | 1.80 | |
| AZZ | Azz Inc | 108.1 | 105.5 | 106.8 | 502,953 | 0.7 | | 0.70 | |