| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.2 | 116.8 | 120.5 | 1,017,544 | 2.5 |  | 2.10 |   |
| AA | Alcoa Corp | 30.72 | 29.59 | 30.09 | 3,574,662 | 0.58 | | 1.97 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.42 | 11.40 | 11.42 | 203 | 0.00 | | 0.04 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.220 | 1.080 | 1.110 | 37,178 | 0.010 | | 0.91 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.31 | 11.31 | 124,739 | -0.02 |  | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.42 | 201,018 | 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 | 0.0984 | 0.0900 | 0.0984 | 7,600 | -0.0013 | | 1.30 | |
| AAMI | Acadian Asset Management Inc | 35.75 | 35.01 | 35.65 | 104,454 | 0.41 | | 1.16 | |
| AAP | Advance Auto Parts Inc | 50.75 | 46.09 | 49.61 | 2,052,674 | 3.12 | | 6.71 | |
| AAT | American Assets Trust | 20.29 | 19.66 | 20.04 | 429,788 | 0.29 | | 1.47 | |
| AAUC | Allied Gold Corp | 13.82 | 13.65 | 13.67 | 13,498 | 0.15 | | 1.11 | |
| AB | Alliancebernstein Holding LP | 40.90 | 40.43 | 40.50 | 68,323 | -0.33 | | 0.81 | |
| ABBV | Abbvie Inc | 191.8 | 184.4 | 189.7 | 3,612,090 | 4.1 | | 2.19 | |
| ABCB | Ameris Bancorp | 67.22 | 64.30 | 66.14 | 171,490 | 1.44 | | 2.23 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.370 | 2.390 | 17,477,983 | -0.020 | | 0.83 | |
| ABG | Asbury Automotive Group Inc | 251.1 | 236.8 | 248.7 | 118,079 | 10.1 | | 4.25 | |
| ABM | ABM Industries Inc | 48.23 | 47.01 | 47.82 | 178,362 | 0.61 | | 1.29 | |
| ABR | Arbor Realty Trust | 11.18 | 10.50 | 11.10 | 2,388,606 | 0.40 | | 3.74 | |
| ABR-D | Arbor Realty Trust Inc | 17.72 | 17.09 | 17.66 | 18,665 | 0.57 | | 3.34 | |
| ABR-E | Arbor Realty Trust Inc | 17.31 | 17.12 | 17.15 | 6,432 | 0.03 | | 0.18 | |
| ABR-F | Arbor Realty Trust Inc | 20.79 | 20.45 | 20.68 | 8,728 | 0.37 | | 1.82 | |
| ABT | Abbott Laboratories | 137.1 | 134.8 | 136.1 | 2,138,382 | 0.1 | | 0.07 | |
| AC | Associated Capital Group Inc | 37.45 | 37.26 | 37.33 | 782 | -0.17 | | 0.45 | |
| ACA | Arcosa Inc | 89.43 | 85.55 | 88.79 | 71,591 | 2.08 | | 2.40 | |
| ACCO | Acco Brands Corp | 3.890 | 3.560 | 3.830 | 595,145 | 0.250 | | 6.98 | |
| ACEL | Accel Entertainment Inc | 12.13 | 11.73 | 12.03 | 123,598 | 0.26 | | 2.21 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.030 | 2.730 | 2.900 | 280,838 | -0.330 | | 10.22 | |
| ACHR | Archer Aviation Inc | 10.62 | 9.84 | 10.05 | 41,649,728 | -0.80 | | 7.37 | |
| ACI | Albertsons Companies Inc Cl A | 21.88 | 21.45 | 21.62 | 3,133,730 | 0.11 | | 0.51 | |
| ACLO | Tcw AAA Clo ETF | 50.38 | 50.38 | 50.38 | 182 | 0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 114.7 | 112.5 | 114.4 | 316,297 | 1.6 | | 1.37 | |
| ACN | Accenture Plc | 304.2 | 298.0 | 303.1 | 2,149,071 | 4.2 | | 1.40 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.920 | 5.890 | 5.900 | 338,699 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.68 | 20.46 | 20.68 | 1,729 | 0.10 | | 0.49 | |
| ACR | Acres Commercial Realty Corp | 18.45 | 17.89 | 18.24 | 28,378 | 0.30 | | 1.67 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.60 | 24.38 | 24.57 | 23,594 | -0.24 | | 0.97 | |
| ACR-D | Acres Commercial Realty Corp | 22.18 | 21.65 | 22.10 | 16,492 | 0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.690 | 4.840 | 284,207 | 0.070 | | 1.47 | |
| ACV | Virtus Diversified Income & Convertible | 22.96 | 22.86 | 22.86 | 12,494 | -0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.65 | 15.89 | 16.57 | 849,664 | 0.35 | | 2.16 | |
| ADC | Agree Realty Corp | 73.34 | 72.51 | 72.91 | 451,998 | -0.15 | | 0.21 | |
| ADC-A | Agree Realty Corp | 17.17 | 17.00 | 17.13 | 7,132 | 0.16 | | 0.94 | |
| ADCT | Adc Therapeutics Sa | 2.740 | 2.580 | 2.690 | 444,722 | 0.010 | | 0.37 | |
| ADM | Archer Daniels Midland | 54.62 | 52.58 | 54.24 | 2,359,098 | 1.46 | | 2.77 | |
| ADNT | Adient Plc | 21.34 | 19.32 | 21.22 | 952,587 | 1.76 | | 9.04 | |
| ADT | ADT Inc | 8.550 | 8.430 | 8.490 | 8,278,547 | 0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.79 | 21.61 | 21.66 | 254,830 | -0.05 | | 0.23 | |
| AEE | Ameren Corp | 96.71 | 95.13 | 96.02 | 748,621 | -0.02 | | 0.02 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.71 | 19.56 | 19.70 | 16,281 | 0.18 | | 0.92 | |
| AEG | Aegon N.V. ADR | 7.310 | 7.220 | 7.250 | 10,739,491 | 0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.3 | 118.1 | 1,146,427 | -0.8 | | 0.67 | |
| AEO | American Eagle Outfitters | 10.57 | 9.57 | 10.29 | 5,401,727 | 0.67 | | 6.96 | |
| AER | Aercap Holdings N.V. | 117.4 | 114.8 | 115.6 | 645,375 | -1.5 | | 1.24 | |
| AES | The Aes Corp | 11.06 | 10.36 | 10.63 | 19,437,627 | 0.11 | | 1.05 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.96 | 13.10 | 13.78 | 769,547 | 0.41 | | 3.07 | |
| AFB | Alliance National Municipal | 10.37 | 10.29 | 10.36 | 75,586 | 0.05 | | 0.48 | |
| AFG | American Financial Group | 126.9 | 125.1 | 126.3 | 172,136 | 0.1 | | 0.06 | |
| AFGB | American Financial Group Inc 5.875% | 21.37 | 21.25 | 21.32 | 6,363 | 0.00 | | 0.00 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 18.84 | 19.18 | 4,920 | 0.18 | | 0.95 | |
| AFGD | American Financial Group Inc 5.625% | 20.72 | 20.35 | 20.72 | 7,007 | 0.07 | | 0.34 | |
| AFGE | American Financial Group Inc 4.500% | 17.08 | 16.87 | 17.08 | 11,407 | 0.10 | | 0.59 | |
| AFL | Aflac Inc | 106.5 | 104.8 | 105.9 | 877,095 | 0.5 | | 0.45 | |
| AG | First Majestic Silver | 8.550 | 8.240 | 8.480 | 14,682,064 | 0.210 | | 2.54 | |
| AGCO | Agco Corp | 109.7 | 102.9 | 108.8 | 829,826 | 5.7 | | 5.51 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.14 | 11.01 | 11.10 | 120,172 | 0.06 | | 0.54 | |
| AGI | Alamos Gold Inc | 27.14 | 26.44 | 26.64 | 1,125,533 | 0.08 | | 0.30 | |
| AGL | Agilon Health Inc | 2.430 | 2.260 | 2.420 | 2,439,547 | 0.120 | | 5.22 | |
| AGM | Federal Agricultural Mortgage Corp | 198.0 | 192.8 | 195.9 | 74,390 | 1.6 | | 0.83 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.35 | 21.10 | 21.35 | 13,489 | -0.19 | | 0.88 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.37 | 21.17 | 21.37 | 5,453 | -0.20 | | 0.92 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.47 | 19.22 | 19.46 | 12,251 | -0.22 | | 1.12 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.16 | 17.90 | 18.15 | 13,288 | -0.10 | | 0.55 | |
| AGM.A | Federal Agricultural Mortgage Corp | 142.5 | 142.5 | 142.5 | 311 | 2.3 | | 1.62 | |
| AGO | Assured Guaranty Ltd | 87.89 | 85.95 | 86.79 | 177,407 | -0.31 | | 0.36 | |
| AGRO | Adecoagro S.A. | 9.290 | 9.150 | 9.230 | 103,915 | 0.090 | | 0.98 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.5 | 200.0 | 205.9 | 378,680 | -14.6 | | 6.64 | |
| AHH | Armada Hoffler Properties Inc | 7.140 | 6.830 | 7.070 | 1,162,094 | 0.200 | | 2.91 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.42 | 21.25 | 21.42 | 1,640 | -0.18 | | 0.83 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.98 | 31.02 | 31.22 | 56,565 | -0.25 | | 0.79 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.94 | 19.70 | 19.90 | 15,209 | 0.25 | | 1.27 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.20 | 20.06 | 20.10 | 11,339 | 0.04 | | 0.20 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.99 | 23.70 | 23.73 | 12,333 | 0.03 | | 0.13 | |
| AHR | American Healthcare REIT Inc | 36.85 | 35.71 | 36.12 | 1,077,215 | -0.62 | | 1.69 | |
| AHT | Ashford Hospitality Trust Inc | 6.140 | 5.780 | 6.100 | 16,648 | 0.080 | | 1.33 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 20.50 | 19.36 | 19.36 | 2,832 | -1.66 | | 7.91 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.25 | 12.77 | 13.11 | 3,037 | -0.06 | | 0.46 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 15.54 | 15.54 | 397 | -0.04 | | 0.26 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.74 | 13.58 | 13.60 | 2,799 | 0.30 | | 2.26 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.45 | 13.51 | 13.51 | 2,518 | -0.46 | | 3.26 | |
| AI | C3.Ai Inc Cl A | 24.69 | 23.87 | 24.64 | 2,643,185 | 0.07 | | 0.28 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 86.47 | 84.95 | 85.80 | 1,815,595 | 0.21 | | 0.25 | |
| AII | American Integrity Insurance Group Inc | 19.00 | 18.14 | 18.83 | 304,572 | 0.44 | | 2.39 | |
| AIN | Albany International Corp | 71.89 | 69.65 | 71.05 | 136,297 | 0.92 | | 1.31 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.96 | 24.56 | 24.65 | 42,576 | -0.17 | | 0.68 | |
| AIR | AAR Corp | 70.28 | 68.30 | 69.98 | 79,929 | 1.19 | | 1.73 | |
| AIT | Applied Industrial Technologies | 242.8 | 232.0 | 241.6 | 252,792 | 9.2 | | 3.95 | |
| AIV | Apartment Investment and Management | 8.790 | 8.630 | 8.740 | 300,722 | 0.090 | | 1.04 | |
| AIZ | Assurant Inc | 200.1 | 196.6 | 197.9 | 172,383 | 0.5 | | 0.23 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 21.12 | 20.84 | 20.85 | 10,611 | -0.60 | | 2.80 | |
| AJG | Arthur J. Gallagher & Company | 323.3 | 316.2 | 320.8 | 774,653 | 0.7 | | 0.22 | |
| AKA | A.K.A. Brands Holding Corp | 10.77 | 10.22 | 10.77 | 1,776 | 0.47 | | 4.56 | |
| AKAF | | 26.03 | 26.01 | 26.03 | 421 | 0.27 | | 1.05 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.06 | 19.00 | 19.80 | 2,939 | 0.05 | | 0.25 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.95 | 24.64 | 24.82 | 5,958 | 0.48 | | 1.97 | |
| AKR | Acadia Realty Trust | 19.00 | 18.53 | 18.78 | 466,282 | 0.21 | | 1.13 | |
| AL | Air Lease Corp Cl A | 58.94 | 58.20 | 58.74 | 357,404 | 0.25 | | 0.43 | |
| ALB | Albemarle Corp | 64.02 | 60.64 | 62.92 | 2,144,773 | 0.25 | | 0.40 | |
| ALB-A | Albemarle Corp Pfd A | 32.85 | 31.44 | 32.71 | 202,966 | 0.61 | | 1.90 | |
| ALC | Alcon Inc | 89.52 | 87.67 | 89.10 | 678,324 | 0.82 | | 0.93 | |
| ALE | Allete Inc | 64.67 | 63.90 | 64.55 | 258,533 | 0.48 | | 0.75 | |
| ALEX | Alexander and Baldwin Inc | 18.20 | 17.75 | 18.11 | 209,977 | 0.28 | | 1.57 | |
| ALG | Alamo Group | 223.8 | 216.3 | 223.8 | 115,452 | 5.4 | | 2.48 | |
| ALIT | Alight Inc Cl A | 5.900 | 5.630 | 5.790 | 8,430,084 | 0.130 | | 2.30 | |
| ALK | Alaska Air Group | 50.25 | 48.81 | 49.96 | 1,191,932 | 0.48 | | 0.97 | |
| ALL | Allstate Corp | 202.0 | 197.7 | 200.1 | 854,719 | -1.2 | | 0.59 | |
| ALL-B | Allstate Corp [All/Pb] | 25.61 | 25.40 | 25.59 | 53,926 | -0.22 | | 0.85 | |
| ALL-H | Allstate Corp [All/Ph] | 20.85 | 20.55 | 20.83 | 84,710 | 0.23 | | 1.12 | |
| ALL-I | Allstate Corp [All/Pi] | 19.20 | 19.05 | 19.18 | 26,644 | 0.12 | | 0.63 | |
| ALL-J | Allstate Corp Pfd | 26.34 | 26.10 | 26.27 | 43,701 | 0.18 | | 0.69 | |
| ALLE | Allegion Plc | 148.7 | 143.3 | 147.9 | 402,852 | 3.7 | | 2.60 | |
| ALLY | Ally Financial | 40.36 | 38.67 | 40.06 | 1,899,629 | 1.11 | | 2.85 | |
| ALSN | Allison Transmission Holdings | 98.18 | 94.48 | 97.42 | 265,753 | 2.43 | | 2.56 | |
| ALT-A | Alta Equipment Group Inc | 25.63 | 25.24 | 25.62 | 7,966 | 0.28 | | 1.09 | |
| ALTG | Alta Equipment Group Inc | 6.840 | 6.250 | 6.790 | 198,396 | 0.470 | | 7.44 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0400 | 0.0300 | 0.0400 | 4,722 | 0.0086 | | 27.39 | |
| ALUR | Allurion Technologies Inc | 2.520 | 2.420 | 2.490 | 9,465 | 0.060 | | 2.47 | |
| ALV | Autoliv Inc | 115.2 | 111.6 | 114.6 | 352,499 | 2.7 | | 2.45 | |
| ALX | Alexander's Inc | 231.2 | 222.5 | 228.5 | 40,296 | 3.1 | | 1.39 | |
| AM | Antero Midstream Corp | 19.00 | 18.20 | 18.36 | 2,066,392 | -0.59 | | 3.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0385 | 0.0300 | 0.0301 | 9,777 | 0.0002 | | 0.67 | |
| AMBC | Ambac Financial Group | 7.210 | 7.000 | 7.140 | 258,380 | 0.040 | | 0.56 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.440 | 4.280 | 4.420 | 645,441 | 0.140 | | 3.27 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.790 | 2.810 | 23,056,831 | -0.290 | | 9.35 | |
| AMCR | Amcor Plc | 9.540 | 9.190 | 9.430 | 26,333,247 | 0.240 | | 2.61 | |
| AME | Ametek Inc | 184.0 | 179.7 | 183.5 | 421,367 | 2.6 | | 1.41 | |
| AMG | Affiliated Managers Group | 199.4 | 194.8 | 199.1 | 197,559 | 2.3 | | 1.17 | |
| AMH | American Homes 4 Rent | 36.32 | 35.80 | 35.90 | 1,362,112 | -0.17 | | 0.47 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.94 | 22.74 | 22.82 | 2,414 | -0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.58 | 23.53 | 23.56 | 2,641 | 0.05 | | 0.21 | |
| AMN | Amn Healthcare Services Inc | 22.42 | 20.53 | 22.13 | 412,483 | 1.46 | | 7.06 | |
| AMP | Ameriprise Financial Services | 541.0 | 526.3 | 539.4 | 204,404 | 5.7 | | 1.07 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.5300 | 0.5700 | 2,529 | 0.0500 | | 9.62 | |
| AMPX | Amprius Technologies Inc | 4.210 | 3.800 | 3.960 | 4,220,590 | -0.250 | | 5.94 | |
| AMPY | Amplify Energy Corp | 3.350 | 3.100 | 3.320 | 506,455 | 0.120 | | 3.75 | |
| AMR | Alpha Metallurgical Resources Inc | 111.2 | 104.4 | 105.5 | 287,957 | -7.0 | | 6.22 | |
| AMRC | Ameresco Inc | 16.56 | 15.01 | 16.15 | 222,683 | 0.96 | | 6.32 | |
| AMRZ | Amrize Ltd | 49.74 | 48.68 | 49.57 | 2,144,778 | 0.02 | | 0.04 | |
| AMT | American Tower Corp | 225.1 | 220.6 | 224.8 | 1,455,525 | 3.8 | | 1.71 | |
| AMTB | Mercantil Bank Holding Cl A | 18.96 | 18.02 | 18.76 | 115,232 | 0.53 | | 2.91 | |
| AMTD | Amtd Idea Group | 1.0000 | 0.9500 | 1.0000 | 57,734 | 0.0160 | | 1.63 | |
| AMTM | Amentum Holdings Inc | 23.94 | 23.11 | 23.87 | 604,115 | 0.26 | | 1.10 | |
| AMWL | American Well Corp Cl A | 9.040 | 8.300 | 8.780 | 48,524 | -0.110 | | 1.24 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.11 | 17.84 | 17.93 | 605,788 | -0.01 | | 0.06 | |
| AN | Autonation Inc | 205.7 | 197.3 | 203.5 | 341,227 | 4.8 | | 2.42 | |
| ANET | Arista Networks Inc | 102.72 | 97.35 | 99.03 | 5,114,147 | -3.28 | | 3.21 | |
| ANF | Abercrombie & Fitch Company | 89.76 | 82.60 | 88.39 | 1,971,699 | 5.54 | | 6.69 | |
| ANG-B | American National Group Inc | 25.14 | 25.12 | 25.14 | 10,686 | 0.04 | | 0.16 | |
| ANG-D | American National Group Inc | 26.13 | 25.93 | 26.08 | 12,476 | 0.01 | | 0.04 | |
| ANRO | Alto Neuroscience Inc | 2.280 | 2.200 | 2.240 | 111,655 | 0.040 | | 1.82 | |
| ANVS | Annovis Bio Inc | 2.330 | 2.100 | 2.290 | 211,115 | 0.120 | | 5.53 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.930 | 8.840 | 8.920 | 339,407 | 0.060 | | 0.68 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.52 | 24.53 | 3,405 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.98 | 24.88 | 24.91 | 7,463 | -0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.570 | 9.370 | 9.490 | 50,659 | 0.070 | | 0.74 | |
| AON | AON Plc | 359.1 | 353.4 | 357.8 | 455,488 | 1.0 | | 0.28 | |
| AORT | Artivion Inc | 31.36 | 30.89 | 30.95 | 156,849 | -0.15 | | 0.48 | |
| AOS | Smith A.O. Corp | 68.96 | 65.27 | 67.66 | 855,192 | 2.09 | | 3.19 | |
| AP | Ampco-Pittsburgh Corp | 2.990 | 2.850 | 2.850 | 37,634 | -0.110 | | 3.72 | |
| APAM | Artisan Partners Asset Mgmt | 45.94 | 44.18 | 45.55 | 198,274 | 1.22 | | 2.75 | |
| APD | Air Products and Chemicals | 287.2 | 276.5 | 285.1 | 640,460 | 3.0 | | 1.07 | |
| APG | Api Group Corp | 33.79 | 32.70 | 33.30 | 1,799,298 | -17.75 | | 34.77 | |
| APH | Amphenol Corp | 98.70 | 96.41 | 97.28 | 3,870,196 | -1.47 | | 1.49 | |
| APLE | Apple Hospitality REIT Inc | 12.10 | 11.61 | 11.97 | 3,876,878 | 0.30 | | 2.57 | |
| APO | Apollo Asset Management Inc | 142.9 | 139.9 | 142.2 | 1,180,944 | 0.4 | | 0.25 | |
| APO-A | Apollo Global Management Inc | 75.56 | 74.66 | 75.44 | 8,798 | 0.59 | | 0.79 | |
| APOS | Apollo Global Management 7.625% | 26.25 | 26.07 | 26.21 | 20,239 | 0.18 | | 0.69 | |
| APTV | Aptiv Plc | 71.47 | 67.45 | 71.14 | 974,330 | 2.92 | | 4.28 | |
| AQN | Algonquin Power & Util | 5.800 | 5.710 | 5.760 | 2,252,135 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.49 | 25.18 | 25.47 | 11,614 | 0.31 | | 1.23 | |
| AR | Antero Resources Corp | 40.05 | 37.90 | 38.14 | 5,664,325 | -2.14 | | 5.31 | |
| ARCO | Arcos Dorados Holdings Inc | 8.070 | 7.870 | 7.900 | 809,037 | 0.010 | | 0.13 | |
| ARDC | Ares Dynamic Credit Allocation | 14.31 | 14.20 | 14.31 | 59,408 | 0.09 | | 0.63 | |
| ARDT | Ardent Health Inc | 14.01 | 13.61 | 13.78 | 134,259 | 0.12 | | 0.88 | |
| ARE | Alexandria Real Estate Equities | 76.15 | 72.05 | 75.01 | 953,994 | 2.38 | | 3.28 | |
| ARE-B | Ares Management Corp Pfd B | 54.14 | 53.47 | 54.14 | 6,661 | 1.14 | | 2.15 | |
| ARES | Ares Management LP | 175.4 | 171.1 | 175.1 | 1,377,726 | 1.9 | | 1.07 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.11 | 25.07 | 25.11 | 4,148 | 0.06 | | 0.24 | |
| ARGD | Argo Grp Itl Snr NTS | 20.42 | 20.13 | 20.13 | 12,230 | -0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.630 | 9.860 | 482,485 | 0.180 | | 1.86 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.32 | 22.80 | 24.12 | 474,475 | 0.47 | | 1.99 | |
| ARL | American Realty Investors | 14.65 | 14.12 | 14.65 | 558 | 0.53 | | 3.75 | |
| ARLO | Arlo Technologies Inc | 17.57 | 16.85 | 17.51 | 1,359,208 | 0.55 | | 3.24 | |
| ARMK | Aramark Holdings Corp | 42.80 | 41.87 | 42.39 | 1,373,633 | 0.52 | | 1.24 | |
| AROC | Archrock Inc | 24.95 | 24.25 | 24.79 | 878,404 | -0.04 | | 0.16 | |
| ARR | Armour Residential R | 16.86 | 16.64 | 16.74 | 2,324,428 | -0.07 | | 0.42 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.92 | 20.54 | 20.92 | 18,381 | 0.52 | | 2.55 | |
| ARW | Arrow Electronics | 131.3 | 127.2 | 130.4 | 204,621 | 2.9 | | 2.31 | |
| AS | Amer Sports Inc | 39.00 | 37.46 | 38.05 | 2,414,684 | -0.71 | | 1.83 | |
| ASA | ASA Gold and Precious Metals | 32.62 | 31.81 | 32.59 | 43,359 | 1.02 | | 3.23 | |
| ASAN | Asana Inc Cl A | 13.79 | 13.18 | 13.72 | 1,862,908 | 0.22 | | 1.63 | |
| ASB | Associated Banc-Corp | 25.47 | 24.23 | 25.10 | 579,837 | 0.71 | | 2.91 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.72 | 20.54 | 20.71 | 4,149 | 0.10 | | 0.49 | |
| ASB-F | Associated Banc-Corp | 19.71 | 19.64 | 19.64 | 2,167 | -0.07 | | 0.36 | |
| ASBA | Associated Banc-Corp 6.625% | 23.88 | 23.61 | 23.87 | 27,711 | 0.34 | | 1.44 | |
| ASC | Ardmore Shipping Corp | 9.830 | 9.530 | 9.690 | 244,860 | 0.090 | | 0.94 | |
| ASG | Liberty All-Star Growth Fund | 5.500 | 5.430 | 5.480 | 140,098 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.54 | 20.36 | 20.53 | 132,895 | 0.15 | | 0.74 | |
| ASGN | On Assignment | 53.36 | 49.63 | 52.40 | 331,225 | 2.47 | | 4.95 | |
| ASH | Ashland Inc | 53.79 | 50.06 | 52.59 | 283,945 | 2.31 | | 4.59 | |
| ASIC | Ategrity Specialty Insurance Company | 21.65 | 20.23 | 21.62 | 45,271 | 0.10 | | 0.46 | |
| ASIX | Advansix Inc | 25.23 | 23.59 | 24.78 | 105,427 | 1.03 | | 4.34 | |
| ASPN | Aspen Aerogels Inc | 6.360 | 5.760 | 6.130 | 1,052,847 | 0.210 | | 3.55 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 320.9 | 316.1 | 316.8 | 74,048 | -2.1 | | 0.66 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.30 | 10.11 | 10.28 | 9,689,966 | -0.05 | | 0.48 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.35 | 25.35 | 3,058 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.80 | 25.47 | 25.47 | 12,946 | -0.08 | | 0.31 | |
| ATEN | A10 Networks Inc | 19.45 | 18.93 | 19.21 | 319,104 | -0.14 | | 0.72 | |
| ATGE | Adtalem Global Education Inc | 127.4 | 123.2 | 124.4 | 191,262 | -2.8 | | 2.22 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.70 | 24.26 | 24.69 | 99,133 | 0.52 | | 2.15 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.01 | 20.26 | 23,715 | 0.30 | | 1.50 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.32 | 17.07 | 17.27 | 48,936 | 0.17 | | 0.99 | |
| ATH-E | Athene Hldg Ltd | 26.02 | 25.66 | 26.02 | 55,808 | 0.43 | | 1.68 | |
| ATHM | Autohome Inc ADR | 26.38 | 25.83 | 26.09 | 87,936 | 0.30 | | 1.16 | |
| ATHS | Athene Holding Ltd 7.250% | 25.05 | 24.97 | 25.03 | 57,773 | 0.13 | | 0.52 | |
| ATI | Ati Inc | 86.28 | 83.05 | 83.95 | 860,589 | -2.39 | | 2.77 | |
| ATKR | Atkore Inc | 74.95 | 70.03 | 73.81 | 315,581 | 3.26 | | 4.62 | |
| ATMU | Atmus Filtration Technologies Inc | 37.98 | 36.09 | 37.42 | 442,484 | 1.00 | | 2.75 | |
| ATO | Atmos Energy Corp | 155.8 | 152.9 | 153.8 | 416,585 | -0.3 | | 0.19 | |
| ATR | Aptargroup | 159.8 | 156.0 | 159.1 | 177,110 | 2.7 | | 1.73 | |
| ATS | Ats Corp Cda | 32.51 | 31.67 | 32.28 | 18,604 | 0.40 | | 1.25 | |
| ATUS | Altice USA Inc Cl A | 2.200 | 2.100 | 2.180 | 2,558,662 | 0.040 | | 1.87 | |
| AU | Anglogold Ashanti Ltd ADR | 47.39 | 45.53 | 45.96 | 1,974,230 | 0.39 | | 0.86 | |
| AUB | Atlantic Union Bancshares Corp | 33.30 | 31.07 | 32.64 | 483,561 | 1.36 | | 4.35 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.37 | 24.11 | 24.25 | 3,461 | 0.10 | | 0.41 | |
| AUNA | Auna Sa Cl A | 6.370 | 6.170 | 6.290 | 5,481 | 0.090 | | 1.45 | |
| AVA | Avista Corp | 38.68 | 37.72 | 38.44 | 311,954 | 0.49 | | 1.29 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.820 | 2.860 | 20,996 | 0.050 | | 1.78 | |
| AVB | Avalonbay Communities | 206.5 | 201.2 | 204.1 | 398,059 | 0.6 | | 0.28 | |
| AVD | American Vanguard Corp | 4.120 | 3.840 | 4.060 | 393,961 | 0.140 | | 3.57 | |
| AVK | Advent Claymore Convertible Securities | 12.15 | 12.07 | 12.14 | 142,931 | 0.03 | | 0.25 | |
| AVNS | Avanos Medical Inc | 12.83 | 12.00 | 12.57 | 181,993 | 0.33 | | 2.70 | |
| AVNT | Avient Corp | 33.87 | 31.93 | 33.34 | 524,464 | 1.03 | | 3.19 | |
| AVTR | Avantor Inc | 14.42 | 13.20 | 13.97 | 9,224,290 | 0.51 | | 3.79 | |
| AVY | Avery Dennison Corp | 183.4 | 175.7 | 180.9 | 539,263 | 5.4 | | 3.08 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 10.98 | 11.07 | 133,201 | 0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 167.5 | 161.6 | 166.2 | 175,528 | 3.8 | | 2.31 | |
| AWK | American Water Works | 142.7 | 139.1 | 142.0 | 532,268 | 2.8 | | 2.04 | |
| AWP | Abrdn Global Premier Properties Fund | 3.970 | 3.940 | 3.940 | 459,908 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 78.84 | 76.25 | 77.97 | 80,634 | 1.31 | | 1.71 | |
| AX | Axos Financial Inc | 79.13 | 75.55 | 77.82 | 171,730 | 1.78 | | 2.34 | |
| AXL | American Axle & Manufacturing | 4.250 | 3.940 | 4.230 | 4,344,371 | 0.150 | | 3.68 | |
| AXP | American Express Company | 324.4 | 316.4 | 323.2 | 1,822,938 | 4.3 | | 1.34 | |
| AXR | Amrep Corp | 21.95 | 21.00 | 21.60 | 7,436 | 0.67 | | 3.20 | |
| AXS | Axis Capital Holdings | 104.2 | 102.5 | 102.7 | 208,560 | -1.1 | | 1.06 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.03 | 19.85 | 20.02 | 35,477 | 0.18 | | 0.91 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 29.32 | 30.59 | 1,562,142 | 0.90 | | 3.03 | |
| AYI | Acuity Inc | 306.8 | 296.7 | 306.1 | 272,889 | 7.8 | | 2.61 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,751 | 3,689 | 3,699 | 77,600 | -13 | | 0.35 | |
| AZZ | Azz Inc | 98.23 | 94.81 | 97.79 | 82,706 | 3.31 | | 3.50 | |