| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.4 | 118.9 | 121.3 | 1,806,595 | 0.3 |  | 0.24 |   |
| AA | Alcoa Corp | 30.96 | 30.23 | 30.58 | 4,611,215 | 0.07 | | 0.23 | |
| 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 | 1.310 | 79,401 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.32 | 275,276 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.41 | 10.41 | 7,961 | -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 | 0.0990 | 0.0990 | 0.0990 | 101,003 | 0.0000 | | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.03 | 37.54 | 37.85 | 241,396 | 0.06 | | 0.16 | |
| AAP | Advance Auto Parts Inc | 58.48 | 55.75 | 58.37 | 2,155,752 | 2.66 | | 4.77 | |
| AAT | American Assets Trust | 20.69 | 20.36 | 20.51 | 441,610 | 0.19 | | 0.94 | |
| AAUC | Allied Gold Corp | 13.42 | 13.02 | 13.38 | 26,565 | 0.23 | | 1.75 | |
| AB | Alliancebernstein Holding LP | 41.41 | 40.80 | 41.12 | 103,474 | 0.43 | | 1.06 | |
| ABBV | Abbvie Inc | 191.1 | 188.3 | 190.6 | 5,389,617 | 0.9 | | 0.45 | |
| ABCB | Ameris Bancorp | 67.77 | 66.92 | 67.27 | 223,133 | 0.05 | | 0.07 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.360 | 2.400 | 51,126,012 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 261.0 | 254.3 | 261.0 | 114,979 | 6.9 | | 2.72 | |
| ABM | ABM Industries Inc | 48.97 | 47.16 | 48.87 | 940,327 | 1.25 | | 2.62 | |
| ABR | Arbor Realty Trust | 11.10 | 10.95 | 10.99 | 1,486,868 | 0.01 | | 0.09 | |
| ABR-D | Arbor Realty Trust Inc | 18.16 | 18.06 | 18.16 | 21,428 | 0.06 | | 0.33 | |
| ABR-E | Arbor Realty Trust Inc | 17.84 | 17.61 | 17.84 | 6,516 | 0.02 | | 0.11 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.17 | 21.17 | 1,692 | 0.06 | | 0.28 | |
| ABT | Abbott Laboratories | 133.8 | 131.5 | 133.2 | 4,593,364 | -0.1 | | 0.10 | |
| AC | Associated Capital Group Inc | 37.53 | 37.10 | 37.46 | 977 | 0.16 | | 0.43 | |
| ACA | Arcosa Inc | 91.56 | 89.70 | 91.55 | 196,726 | 1.53 | | 1.70 | |
| ACCO | Acco Brands Corp | 3.920 | 3.820 | 3.840 | 567,432 | -0.050 | | 1.29 | |
| ACEL | Accel Entertainment Inc | 12.24 | 12.08 | 12.24 | 125,817 | 0.08 | | 0.66 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.990 | 2.880 | 2.910 | 60,916 | 0.040 | | 1.39 | |
| ACHR | Archer Aviation Inc | 10.65 | 10.25 | 10.45 | 27,873,419 | 0.08 | | 0.77 | |
| ACI | Albertsons Companies Inc Cl A | 22.36 | 22.06 | 22.33 | 4,420,880 | 0.17 | | 0.77 | |
| ACLO | Tcw AAA Clo ETF | 50.28 | 50.25 | 50.28 | 1,146 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 116.0 | 114.4 | 115.6 | 529,782 | 0.7 | | 0.59 | |
| ACN | Accenture Plc | 304.2 | 294.8 | 297.4 | 3,162,322 | -5.9 | | 1.95 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.940 | 5.960 | 469,844 | 0.030 | | 0.51 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 444 | 0.25 | | 1.22 | |
| ACR | Acres Commercial Realty Corp | 18.01 | 17.59 | 17.65 | 32,574 | -0.14 | | 0.79 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.86 | 24.77 | 24.81 | 5,491 | -0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.17 | 22.05 | 22.16 | 3,490 | -0.01 | | 0.02 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.720 | 4.810 | 352,236 | 0.070 | | 1.48 | |
| ACV | Virtus Diversified Income & Convertible | 22.84 | 22.68 | 22.75 | 22,429 | 0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.52 | 16.13 | 16.51 | 836,612 | 0.32 | | 1.98 | |
| ADC | Agree Realty Corp | 71.63 | 70.65 | 70.98 | 803,539 | -0.40 | | 0.56 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.95 | 17.01 | 25,777 | 0.04 | | 0.24 | |
| ADCT | Adc Therapeutics Sa | 3.240 | 2.900 | 3.150 | 857,380 | 0.280 | | 9.76 | |
| ADM | Archer Daniels Midland | 54.68 | 53.21 | 54.00 | 3,153,949 | -0.55 | | 1.01 | |
| ADNT | Adient Plc | 22.57 | 22.08 | 22.54 | 1,153,378 | 0.38 | | 1.71 | |
| ADT | ADT Inc | 8.510 | 8.380 | 8.500 | 10,221,206 | 0.100 | | 1.19 | |
| ADX | Adams Diversified Equity Fund | 21.94 | 21.66 | 21.94 | 450,299 | 0.29 | | 1.34 | |
| AEE | Ameren Corp | 95.35 | 94.23 | 95.20 | 2,136,085 | 0.20 | | 0.21 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.06 | 19.91 | 19.94 | 22,392 | 0.07 | | 0.35 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.050 | 7.060 | 8,698,622 | 0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 118.2 | 115.2 | 117.7 | 2,243,549 | 1.6 | | 1.33 | |
| AEO | American Eagle Outfitters | 10.14 | 9.88 | 10.03 | 4,577,906 | 0.00 | | 0.00 | |
| AER | Aercap Holdings N.V. | 115.4 | 113.9 | 114.1 | 875,410 | -1.1 | | 0.95 | |
| AES | The Aes Corp | 13.34 | 12.50 | 13.26 | 69,996,581 | 2.19 | | 19.78 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.54 | 14.09 | 14.19 | 1,081,253 | -0.24 | | 1.66 | |
| AFB | Alliance National Municipal | 10.30 | 10.25 | 10.27 | 68,558 | 0.01 | | 0.10 | |
| AFG | American Financial Group | 126.5 | 124.4 | 126.2 | 564,826 | 0.5 | | 0.42 | |
| AFGB | American Financial Group Inc 5.875% | 21.58 | 21.39 | 21.49 | 15,638 | 0.10 | | 0.47 | |
| AFGC | American Financial Group Inc 5.125% | 19.32 | 19.11 | 19.24 | 2,328 | 0.05 | | 0.26 | |
| AFGD | American Financial Group Inc 5.625% | 21.13 | 20.75 | 20.99 | 2,855 | 0.03 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 17.24 | 17.04 | 17.22 | 7,891 | 0.15 | | 0.88 | |
| AFL | Aflac Inc | 103.1 | 101.6 | 101.9 | 1,689,055 | -1.3 | | 1.29 | |
| AG | First Majestic Silver | 8.640 | 8.050 | 8.430 | 33,703,344 | 0.440 | | 5.51 | |
| AGCO | Agco Corp | 111.1 | 108.5 | 110.0 | 738,651 | 0.2 | | 0.17 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.24 | 11.11 | 11.22 | 92,680 | 0.07 | | 0.63 | |
| AGI | Alamos Gold Inc | 26.61 | 25.92 | 26.45 | 2,648,154 | 0.35 | | 1.34 | |
| AGL | Agilon Health Inc | 2.440 | 2.260 | 2.290 | 2,310,623 | -0.100 | | 4.18 | |
| AGM | Federal Agricultural Mortgage Corp | 202.6 | 196.5 | 197.9 | 157,244 | -3.3 | | 1.62 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.65 | 21.34 | 21.52 | 1,342 | 0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.65 | 21.42 | 21.64 | 6,779 | 0.19 | | 0.89 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.59 | 19.41 | 19.52 | 11,148 | 0.12 | | 0.62 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.24 | 18.15 | 18.23 | 11,049 | 0.12 | | 0.66 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.4 | 144.4 | 778 | -0.5 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 85.35 | 83.10 | 83.48 | 282,744 | -1.16 | | 1.37 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.100 | 9.150 | 731,914 | -0.180 | | 1.93 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 208.3 | 201.1 | 206.6 | 264,581 | 4.1 | | 2.02 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.970 | 7.010 | 720,107 | 0.030 | | 0.43 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.89 | 21.61 | 21.65 | 4,219 | -0.21 | | 0.94 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.60 | 29.41 | 30.21 | 173,926 | 0.27 | | 0.90 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.05 | 19.85 | 20.02 | 32,849 | 0.18 | | 0.91 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.35 | 20.05 | 20.26 | 5,549 | 0.11 | | 0.52 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.25 | 24.38 | 11,562 | 0.26 | | 1.06 | |
| AHR | American Healthcare REIT Inc | 36.26 | 35.54 | 36.04 | 1,150,814 | 0.34 | | 0.95 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.160 | 7.360 | 43,204 | 0.310 | | 4.40 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.54 | 17.80 | 18.24 | 844 | -0.30 | | 1.62 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.35 | 13.35 | 13.35 | 228 | 0.20 | | 1.52 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.25 | 16.40 | 16.40 | 2,269 | 0.44 | | 2.72 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.52 | 14.52 | 14.52 | 103 | 0.66 | | 4.76 | |
| 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 | 27.58 | 26.51 | 27.39 | 6,955,327 | 1.02 | | 3.87 | |
| 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 | 83.07 | 2,836,954 | -0.13 | | 0.16 | |
| AII | American Integrity Insurance Group Inc | 17.89 | 17.46 | 17.76 | 278,956 | -0.02 | | 0.11 | |
| AIN | Albany International Corp | 70.90 | 69.96 | 70.82 | 302,952 | 0.51 | | 0.73 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.46 | 24.59 | 45,479 | 0.05 | | 0.20 | |
| AIR | AAR Corp | 74.19 | 71.65 | 73.26 | 416,155 | 1.61 | | 2.25 | |
| AIT | Applied Industrial Technologies | 251.7 | 245.5 | 251.4 | 404,971 | 3.7 | | 1.51 | |
| AIV | Apartment Investment and Management | 8.670 | 8.570 | 8.580 | 984,356 | -0.040 | | 0.46 | |
| AIZ | Assurant Inc | 191.2 | 189.3 | 190.5 | 295,107 | 0.2 | | 0.13 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.60 | 20.45 | 20.50 | 11,128 | -0.10 | | 0.49 | |
| AJG | Arthur J. Gallagher & Company | 316.9 | 311.1 | 315.3 | 1,401,140 | 1.5 | | 0.47 | |
| AKA | A.K.A. Brands Holding Corp | 11.59 | 11.09 | 11.26 | 453 | -0.01 | | 0.09 | |
| AKAF | | 26.39 | 26.30 | 26.30 | 427 | 0.06 | | 0.23 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.38 | 18.94 | 18.94 | 451 | -0.92 | | 4.61 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.60 | 24.60 | 6,330 | 0.05 | | 0.20 | |
| AKR | Acadia Realty Trust | 18.27 | 18.04 | 18.19 | 948,783 | 0.12 | | 0.66 | |
| AL | Air Lease Corp Cl A | 58.82 | 57.65 | 58.02 | 653,533 | -0.44 | | 0.75 | |
| ALB | Albemarle Corp | 71.21 | 68.61 | 70.79 | 3,999,748 | 0.57 | | 0.81 | |
| ALB-A | Albemarle Corp Pfd A | 36.00 | 35.00 | 35.82 | 76,552 | -0.68 | | 1.86 | |
| ALC | Alcon Inc | 87.27 | 86.01 | 86.98 | 2,030,584 | -0.07 | | 0.08 | |
| ALE | Allete Inc | 64.99 | 64.80 | 64.90 | 586,799 | 0.05 | | 0.08 | |
| ALEX | Alexander and Baldwin Inc | 17.92 | 17.77 | 17.85 | 285,194 | 0.04 | | 0.22 | |
| ALG | Alamo Group | 225.8 | 222.2 | 225.6 | 85,822 | 1.6 | | 0.72 | |
| ALIT | Alight Inc Cl A | 6.010 | 5.880 | 5.960 | 4,601,332 | -0.010 | | 0.17 | |
| ALK | Alaska Air Group | 51.10 | 49.03 | 49.73 | 2,402,595 | -0.33 | | 0.66 | |
| ALL | Allstate Corp | 194.5 | 192.2 | 194.1 | 1,011,883 | 0.7 | | 0.36 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.62 | 25.67 | 22,484 | 0.07 | | 0.27 | |
| ALL-H | Allstate Corp [All/Ph] | 21.30 | 21.15 | 21.30 | 52,243 | 0.14 | | 0.66 | |
| ALL-I | Allstate Corp [All/Pi] | 19.69 | 19.51 | 19.65 | 26,137 | 0.12 | | 0.61 | |
| ALL-J | Allstate Corp Pfd | 27.02 | 26.84 | 26.98 | 22,326 | 0.15 | | 0.56 | |
| ALLE | Allegion Plc | 150.4 | 148.2 | 150.1 | 710,000 | 1.5 | | 1.02 | |
| ALLY | Ally Financial | 40.88 | 40.21 | 40.37 | 2,593,562 | 0.02 | | 0.05 | |
| ALSN | Allison Transmission Holdings | 95.65 | 93.63 | 94.85 | 711,419 | -0.02 | | 0.02 | |
| ALT-A | Alta Equipment Group Inc | 25.82 | 25.61 | 25.74 | 1,333 | 0.23 | | 0.90 | |
| ALTG | Alta Equipment Group Inc | 8.770 | 8.110 | 8.600 | 341,101 | 0.000 | | 0.00 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0343 | 0.0353 | 45,865 | -0.0137 | | 27.96 | |
| ALUR | Allurion Technologies Inc | 2.900 | 2.600 | 2.860 | 619,419 | 0.270 | | 10.42 | |
| ALV | Autoliv Inc | 117.8 | 116.5 | 117.2 | 746,651 | 1.6 | | 1.34 | |
| ALX | Alexander's Inc | 233.1 | 228.6 | 230.5 | 116,066 | -0.2 | | 0.09 | |
| AM | Antero Midstream Corp | 17.74 | 17.49 | 17.56 | 1,690,056 | -0.12 | | 0.68 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0312 | 59,925 | -0.0086 | | 21.61 | |
| AMBC | Ambac Financial Group | 7.720 | 7.260 | 7.260 | 1,049,848 | -0.310 | | 4.10 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.630 | 4.700 | 1,430,600 | 0.040 | | 0.86 | |
| AMC | AMC Entertainment Holdings | 3.030 | 2.890 | 2.950 | 11,603,552 | 0.050 | | 1.72 | |
| AMCR | Amcor Plc | 9.940 | 9.720 | 9.800 | 19,263,396 | -0.020 | | 0.20 | |
| AME | Ametek Inc | 183.1 | 180.1 | 182.3 | 1,168,432 | 1.0 | | 0.52 | |
| AMG | Affiliated Managers Group | 205.3 | 201.9 | 203.8 | 204,129 | 2.0 | | 0.97 | |
| AMH | American Homes 4 Rent | 35.84 | 35.45 | 35.51 | 3,288,377 | 0.04 | | 0.11 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.65 | 22.50 | 22.60 | 5,408 | -0.17 | | 0.73 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.70 | 23.52 | 23.59 | 7,856 | -0.12 | | 0.49 | |
| AMN | Amn Healthcare Services Inc | 22.28 | 21.28 | 21.77 | 424,944 | -0.32 | | 1.45 | |
| AMP | Ameriprise Financial Services | 541.9 | 534.9 | 539.5 | 350,344 | 3.4 | | 0.63 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.000 | 1.280 | 1.460 | 1,042,031 | 0.410 | | 39.05 | |
| AMPX | Amprius Technologies Inc | 6.090 | 5.390 | 5.960 | 15,631,850 | 0.430 | | 7.78 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.340 | 3.410 | 457,624 | 0.040 | | 1.19 | |
| AMR | Alpha Metallurgical Resources Inc | 112.5 | 109.2 | 109.2 | 342,679 | -3.1 | | 2.73 | |
| AMRC | Ameresco Inc | 16.76 | 16.00 | 16.44 | 381,751 | -0.04 | | 0.24 | |
| AMRZ | Amrize Ltd | 51.38 | 50.14 | 51.29 | 2,811,288 | 1.14 | | 2.27 | |
| AMT | American Tower Corp | 222.0 | 217.4 | 221.8 | 1,712,311 | 1.1 | | 0.51 | |
| AMTB | Mercantil Bank Holding Cl A | 19.86 | 19.59 | 19.72 | 126,460 | -0.01 | | 0.05 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.020 | 7,447 | 0.010 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 24.42 | 23.78 | 24.09 | 998,971 | -0.11 | | 0.45 | |
| AMWL | American Well Corp Cl A | 8.950 | 8.500 | 8.630 | 39,567 | 0.140 | | 1.65 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.91 | 17.61 | 17.66 | 1,667,223 | -0.14 | | 0.79 | |
| AN | Autonation Inc | 213.4 | 210.9 | 213.3 | 310,283 | 2.9 | | 1.35 | |
| ANET | Arista Networks Inc | 107.3 | 103.6 | 106.3 | 14,276,808 | 2.9 | | 2.80 | |
| ANF | Abercrombie & Fitch Company | 87.82 | 85.89 | 87.04 | 1,627,023 | 0.05 | | 0.06 | |
| ANG-B | American National Group Inc | 25.20 | 25.19 | 25.19 | 7,437 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.26 | 25.99 | 26.03 | 4,282 | 0.11 | | 0.42 | |
| ANRO | Alto Neuroscience Inc | 2.740 | 2.500 | 2.580 | 184,274 | 0.080 | | 3.20 | |
| ANVS | Annovis Bio Inc | 2.780 | 2.570 | 2.720 | 337,226 | 0.190 | | 7.51 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.960 | 339,247 | 0.030 | | 0.34 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.70 | 24.70 | 4,724 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.19 | 25.15 | 25.19 | 788 | 0.05 | | 0.20 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.560 | 9.660 | 49,399 | 0.020 | | 0.21 | |
| AON | AON Plc | 357.3 | 352.2 | 356.9 | 874,866 | 2.4 | | 0.66 | |
| AORT | Artivion Inc | 32.26 | 30.47 | 32.15 | 459,457 | 1.57 | | 5.13 | |
| AOS | Smith A.O. Corp | 69.65 | 68.21 | 69.50 | 1,346,095 | 1.04 | | 1.52 | |
| AP | Ampco-Pittsburgh Corp | 3.050 | 2.880 | 3.030 | 36,478 | 0.110 | | 3.77 | |
| APAM | Artisan Partners Asset Mgmt | 47.34 | 46.65 | 47.34 | 341,091 | 0.69 | | 1.48 | |
| APD | Air Products and Chemicals | 295.6 | 290.5 | 294.2 | 1,036,206 | 1.9 | | 0.65 | |
| APG | Api Group Corp | 34.75 | 34.15 | 34.49 | 1,567,769 | 0.17 | | 0.50 | |
| APH | Amphenol Corp | 98.79 | 97.44 | 98.21 | 6,243,555 | 0.80 | | 0.82 | |
| APLE | Apple Hospitality REIT Inc | 12.27 | 12.01 | 12.25 | 4,864,680 | 0.18 | | 1.49 | |
| APO | Apollo Asset Management Inc | 147.2 | 145.0 | 146.7 | 2,627,228 | 1.6 | | 1.13 | |
| APO-A | Apollo Global Management Inc | 77.83 | 76.98 | 77.35 | 29,289 | 0.78 | | 1.02 | |
| APOS | Apollo Global Management 7.625% | 26.62 | 26.49 | 26.52 | 38,291 | -0.01 | | 0.04 | |
| APTV | Aptiv Plc | 71.89 | 70.72 | 70.92 | 2,466,717 | -0.54 | | 0.76 | |
| AQN | Algonquin Power & Util | 5.810 | 5.730 | 5.790 | 6,481,572 | 0.040 | | 0.70 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.51 | 25.57 | 10,876 | -0.02 | | 0.08 | |
| AR | Antero Resources Corp | 36.48 | 35.53 | 35.56 | 4,824,709 | -1.06 | | 2.89 | |
| ARCO | Arcos Dorados Holdings Inc | 7.750 | 7.550 | 7.630 | 1,688,987 | -0.100 | | 1.29 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.27 | 14.32 | 107,185 | 0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.95 | 13.47 | 13.85 | 300,314 | 0.08 | | 0.58 | |
| ARE | Alexandria Real Estate Equities | 78.38 | 76.22 | 77.07 | 1,301,513 | 0.05 | | 0.06 | |
| ARE-B | Ares Management Corp Pfd B | 54.80 | 54.57 | 54.70 | 155,883 | 0.38 | | 0.70 | |
| ARES | Ares Management LP | 178.6 | 175.5 | 177.0 | 925,240 | 1.9 | | 1.07 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.18 | 25.15 | 25.16 | 6,839 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.43 | 20.35 | 20.42 | 13,816 | 0.11 | | 0.54 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.870 | 9.930 | 768,930 | 0.060 | | 0.61 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.37 | 23.34 | 23.53 | 591,037 | -0.78 | | 3.21 | |
| ARL | American Realty Investors | 14.71 | 14.31 | 14.63 | 1,240 | 0.11 | | 0.76 | |
| ARLO | Arlo Technologies Inc | 16.85 | 16.37 | 16.48 | 1,082,640 | -0.15 | | 0.90 | |
| ARMK | Aramark Holdings Corp | 43.25 | 42.61 | 42.98 | 1,727,030 | 0.21 | | 0.49 | |
| AROC | Archrock Inc | 24.20 | 23.43 | 23.44 | 1,778,682 | -0.59 | | 2.46 | |
| ARR | Armour Residential R | 16.94 | 16.74 | 16.88 | 2,487,883 | 0.22 | | 1.32 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.26 | 21.30 | 14,833 | -0.15 | | 0.70 | |
| ARW | Arrow Electronics | 133.2 | 131.1 | 132.6 | 369,516 | 0.6 | | 0.43 | |
| AS | Amer Sports Inc | 38.61 | 37.59 | 38.50 | 2,524,631 | 0.68 | | 1.80 | |
| ASA | ASA Gold and Precious Metals | 32.00 | 31.17 | 31.94 | 28,568 | 0.55 | | 1.75 | |
| ASAN | Asana Inc Cl A | 14.85 | 14.46 | 14.58 | 3,217,924 | -0.19 | | 1.29 | |
| ASB | Associated Banc-Corp | 25.88 | 25.56 | 25.70 | 2,000,544 | 0.06 | | 0.23 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.40 | 20.05 | 20.40 | 6,145 | 0.20 | | 0.99 | |
| ASBA | Associated Banc-Corp 6.625% | 24.43 | 24.16 | 24.35 | 23,365 | 0.10 | | 0.41 | |
| ASC | Ardmore Shipping Corp | 10.270 | 9.890 | 9.960 | 508,587 | -0.320 | | 3.11 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.520 | 86,031 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.72 | 20.57 | 20.64 | 158,680 | 0.06 | | 0.29 | |
| ASGN | On Assignment | 52.02 | 50.37 | 51.34 | 342,790 | 0.15 | | 0.29 | |
| ASH | Ashland Inc | 54.58 | 52.95 | 53.97 | 544,998 | 0.00 | | 0.00 | |
| ASIC | Ategrity Specialty Insurance Company | 21.94 | 21.03 | 21.09 | 107,907 | -0.41 | | 1.91 | |
| ASIX | Advansix Inc | 24.95 | 24.20 | 24.72 | 232,783 | -0.15 | | 0.60 | |
| ASPN | Aspen Aerogels Inc | 7.180 | 6.650 | 6.850 | 2,546,489 | -0.190 | | 2.70 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.9 | 300.4 | 303.5 | 135,289 | -2.3 | | 0.74 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.42 | 10.28 | 10.36 | 7,032,714 | 0.13 | | 1.27 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.74 | 25.35 | 25.74 | 15,717 | 0.24 | | 0.95 | |
| ATEN | A10 Networks Inc | 19.65 | 19.21 | 19.59 | 838,671 | 0.08 | | 0.41 | |
| ATGE | Adtalem Global Education Inc | 120.5 | 118.8 | 120.4 | 258,714 | 0.4 | | 0.33 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.80 | 24.84 | 81,015 | -0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.40 | 20.19 | 20.32 | 15,315 | 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 | 17.31 | 77,315 | 0.10 | | 0.58 | |
| ATH-E | Athene Hldg Ltd | 26.24 | 26.03 | 26.18 | 28,144 | 0.07 | | 0.27 | |
| ATHM | Autohome Inc ADR | 26.90 | 26.29 | 26.76 | 210,427 | -0.17 | | 0.63 | |
| ATHS | Athene Holding Ltd 7.250% | 25.28 | 25.16 | 25.24 | 24,729 | 0.05 | | 0.20 | |
| ATI | Ati Inc | 88.76 | 87.19 | 87.80 | 1,783,192 | -0.03 | | 0.03 | |
| ATKR | Atkore Inc | 76.10 | 74.35 | 75.45 | 394,531 | 0.10 | | 0.13 | |
| ATMU | Atmus Filtration Technologies Inc | 38.72 | 37.78 | 38.70 | 743,214 | 0.61 | | 1.60 | |
| ATO | Atmos Energy Corp | 153.4 | 151.3 | 153.1 | 676,438 | 1.1 | | 0.73 | |
| ATR | Aptargroup | 160.0 | 158.1 | 159.7 | 252,742 | -0.3 | | 0.20 | |
| ATS | Ats Corp Cda | 29.38 | 28.78 | 29.26 | 231,141 | 0.26 | | 0.90 | |
| ATUS | Altice USA Inc Cl A | 2.790 | 2.590 | 2.660 | 10,582,094 | 0.080 | | 3.10 | |
| AU | Anglogold Ashanti Ltd ADR | 46.64 | 45.28 | 46.53 | 1,508,713 | 1.31 | | 2.90 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.09 | 33.24 | 873,150 | -0.08 | | 0.24 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.59 | 24.20 | 24.55 | 14,177 | 0.36 | | 1.49 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.280 | 6.370 | 42,608 | 0.090 | | 1.43 | |
| AVA | Avista Corp | 38.42 | 37.76 | 38.27 | 599,107 | 0.30 | | 0.79 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.830 | 2.880 | 81,805 | 0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 203.1 | 200.5 | 200.6 | 934,860 | -0.8 | | 0.42 | |
| AVD | American Vanguard Corp | 4.250 | 4.000 | 4.190 | 188,739 | 0.090 | | 2.20 | |
| AVK | Advent Claymore Convertible Securities | 12.28 | 12.19 | 12.28 | 97,342 | 0.09 | | 0.74 | |
| AVNS | Avanos Medical Inc | 12.33 | 12.04 | 12.28 | 277,910 | -0.05 | | 0.41 | |
| AVNT | Avient Corp | 34.78 | 33.36 | 34.65 | 1,398,729 | 0.89 | | 2.64 | |
| AVTR | Avantor Inc | 13.87 | 13.48 | 13.57 | 8,888,299 | -0.18 | | 1.31 | |
| AVY | Avery Dennison Corp | 183.7 | 181.4 | 183.5 | 549,226 | 1.3 | | 0.70 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 11.04 | 11.09 | 157,516 | 0.05 | | 0.45 | |
| AWI | Armstrong World Industries Inc | 169.0 | 166.1 | 168.1 | 337,670 | 1.4 | | 0.86 | |
| AWK | American Water Works | 142.2 | 139.9 | 141.8 | 1,412,667 | 0.8 | | 0.55 | |
| AWP | Abrdn Global Premier Properties Fund | 3.900 | 3.840 | 3.870 | 282,982 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 77.80 | 75.70 | 77.65 | 339,781 | 1.56 | | 2.05 | |
| AX | Axos Financial Inc | 84.96 | 83.29 | 84.37 | 233,251 | 0.16 | | 0.19 | |
| AXL | American Axle & Manufacturing | 4.460 | 4.320 | 4.450 | 2,158,255 | 0.090 | | 2.06 | |
| AXP | American Express Company | 320.9 | 317.3 | 317.4 | 2,406,445 | 0.4 | | 0.12 | |
| AXR | Amrep Corp | 23.94 | 23.01 | 23.69 | 6,531 | 0.08 | | 0.34 | |
| AXS | Axis Capital Holdings | 99.32 | 97.83 | 98.06 | 587,502 | -0.30 | | 0.31 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.53 | 20.33 | 20.45 | 40,117 | 0.19 | | 0.94 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 30.62 | 30.95 | 1,732,934 | 0.35 | | 1.14 | |
| AYI | Acuity Inc | 306.8 | 301.1 | 303.0 | 213,398 | -1.2 | | 0.38 | |
| 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 | 3,742 | 83,510 | 0 | | 0.00 | |
| AZZ | Azz Inc | 101.0 | 98.7 | 100.9 | 609,755 | 2.1 | | 2.15 | |