| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.7 | 122.3 | 123.0 | 395,992 | -1.2 |  | 0.93 |   |
| AA | Alcoa Corp | 31.36 | 30.68 | 31.10 | 1,695,619 | -0.47 | | 1.49 | |
| 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] | 1.430 | 1.360 | 1.370 | 2,847 | -0.020 | | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.36 | 11.34 | 11.36 | 45,539 | 0.03 |  | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 5,000 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0980 | 0.0864 | 0.0864 | 1,992 | -0.0111 | | 11.38 | |
| AAMI | Acadian Asset Management Inc | 39.22 | 38.70 | 39.07 | 44,230 | -0.04 | | 0.10 | |
| AAP | Advance Auto Parts Inc | 60.71 | 58.69 | 60.66 | 586,167 | 1.06 | | 1.78 | |
| AAT | American Assets Trust | 20.87 | 20.63 | 20.87 | 53,899 | -0.11 | | 0.52 | |
| AAUC | Allied Gold Corp | 13.64 | 13.34 | 13.44 | 6,040 | 0.19 | | 1.43 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.12 | 41.30 | 37,910 | -0.37 | | 0.89 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.3 | 1,860,787 | -2.7 | | 1.37 | |
| ABCB | Ameris Bancorp | 67.37 | 66.57 | 67.23 | 41,597 | -0.21 | | 0.31 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.320 | 2.350 | 7,917,606 | 0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 260.8 | 262.4 | 16,750 | -3.6 | | 1.36 | |
| ABM | ABM Industries Inc | 49.16 | 48.46 | 48.75 | 133,605 | -0.33 | | 0.67 | |
| ABR | Arbor Realty Trust | 11.23 | 11.06 | 11.19 | 478,141 | -0.06 | | 0.53 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.22 | 18.28 | 1,741 | -0.02 | | 0.11 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.83 | 17.83 | 1,200 | 0.00 |  | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.28 | 21.38 | 3,617 | 0.11 | | 0.52 | |
| ABT | Abbott Laboratories | 133.6 | 131.3 | 131.5 | 1,489,942 | -2.1 | | 1.54 | |
| AC | Associated Capital Group Inc | 37.22 | 37.22 | 37.22 | 185 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 91.33 | 90.03 | 91.03 | 77,288 | -0.81 | | 0.88 | |
| ACCO | Acco Brands Corp | 3.880 | 3.810 | 3.820 | 71,713 | -0.070 | | 1.80 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.14 | 12.14 | 40,517 | -0.29 | | 2.33 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.890 | 2.920 | 212,786 | -0.065 | | 2.18 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.48 | 10.60 | 20,283,316 | -0.18 | | 1.67 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.10 | 22.20 | 985,978 | -0.08 | | 0.36 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.29 | 50.29 | 47 | 0.02 | | 0.03 | |
| ACM | Aecom Technology Corp | 115.4 | 114.7 | 114.9 | 80,301 | -0.7 | | 0.64 | |
| ACN | Accenture Plc | 287.7 | 281.0 | 281.4 | 1,468,914 | -6.9 | | 2.41 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.960 | 5.960 | 147,977 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.57 | 20.57 | 20.57 | 166 | -0.23 | | 1.11 | |
| ACR | Acres Commercial Realty Corp | 17.91 | 17.83 | 17.83 | 619 | -0.07 | | 0.39 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.75 | 1,367 | -0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 22.23 | 22.03 | 22.17 | 4,961 | 0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.740 | 4.750 | 110,385 | -0.090 | | 1.86 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.60 | 22.68 | 12,275 | -0.18 | | 0.79 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.18 | 16.24 | 128,895 | -0.28 | | 1.69 | |
| ADC | Agree Realty Corp | 71.51 | 70.51 | 71.35 | 362,192 | 0.37 | | 0.52 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.08 | 17.08 | 3,615 | -0.10 | | 0.58 | |
| ADCT | Adc Therapeutics Sa | 3.250 | 3.150 | 3.200 | 141,814 | -0.100 | | 3.03 | |
| ADM | Archer Daniels Midland | 54.69 | 54.11 | 54.39 | 496,152 | -0.50 | | 0.91 | |
| ADNT | Adient Plc | 23.03 | 22.49 | 22.63 | 149,623 | -0.24 | | 1.05 | |
| ADT | ADT Inc | 8.600 | 8.520 | 8.520 | 3,335,634 | -0.030 | | 0.35 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.67 | 21.71 | 158,756 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.19 | 95.52 | 95.69 | 238,991 | -0.60 | | 0.62 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 20.03 | 20.07 | 18,847 | 0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.930 | 6.970 | 4,198,318 | -0.130 | | 1.83 | |
| AEM | Agnico-Eagle Mines Ltd | 119.9 | 118.4 | 119.7 | 758,009 | 1.5 | | 1.27 | |
| AEO | American Eagle Outfitters | 9.950 | 9.580 | 9.690 | 2,297,325 | -0.430 | | 4.25 | |
| AER | Aercap Holdings N.V. | 114.9 | 113.8 | 114.7 | 307,909 | -0.1 | | 0.09 | |
| AES | The Aes Corp | 12.61 | 12.16 | 12.52 | 6,956,563 | 0.11 | | 0.89 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.39 | 14.02 | 14.34 | 168,052 | 0.08 | | 0.56 | |
| AFB | Alliance National Municipal | 10.25 | 10.21 | 10.22 | 32,185 | -0.07 | | 0.68 | |
| AFG | American Financial Group | 127.3 | 126.4 | 127.0 | 60,481 | -0.8 | | 0.63 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.52 | 21.56 | 3,837 | -0.12 | | 0.55 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.16 | 19.28 | 8,853 | -0.21 | | 1.08 | |
| AFGD | American Financial Group Inc 5.625% | 21.18 | 21.01 | 21.18 | 3,649 | -0.01 | | 0.05 | |
| AFGE | American Financial Group Inc 4.500% | 17.43 | 17.24 | 17.30 | 10,904 | -0.14 | | 0.80 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.8 | 338,594 | -0.5 | | 0.51 | |
| AG | First Majestic Silver | 9.170 | 8.760 | 9.170 | 19,225,194 | 0.530 | | 6.13 | |
| AGCO | Agco Corp | 113.1 | 110.8 | 111.5 | 168,128 | -2.3 | | 2.00 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.15 | 11.15 | 39,064 | -0.10 | | 0.89 | |
| AGI | Alamos Gold Inc | 26.78 | 26.17 | 26.72 | 1,242,038 | 0.61 | | 2.34 | |
| AGL | Agilon Health Inc | 2.310 | 2.240 | 2.240 | 666,381 | -0.070 | | 3.03 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 175.0 | 175.3 | 95,603 | -21.2 | | 10.80 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.43 | 21.43 | 1,739 | -0.36 | | 1.65 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.40 | 21.45 | 4,092 | -0.17 | | 0.79 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.50 | 19.55 | 2,786 | -0.15 | | 0.76 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.11 | 18.11 | 3,998 | -0.29 | | 1.58 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 130.1 | 1,456 | -14.3 | | 9.90 | |
| AGO | Assured Guaranty Ltd | 83.97 | 82.41 | 83.90 | 84,109 | 0.68 | | 0.82 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.100 | 9.450 | 291,853 | 0.310 | | 3.39 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.8 | 207.6 | 217.0 | 155,202 | 8.5 | | 4.08 | |
| AHH | Armada Hoffler Properties Inc | 7.000 | 6.920 | 6.990 | 105,594 | -0.050 | | 0.71 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.91 | 21.91 | 443 | 0.12 | | 0.55 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.37 | 30.04 | 30.16 | 11,996 | 0.15 | | 0.50 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.86 | 19.86 | 1,923 | -0.13 | | 0.65 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.99 | 20.01 | 1,190 | -0.20 | | 0.98 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.29 | 24.35 | 4,185 | -0.04 | | 0.16 | |
| AHR | American Healthcare REIT Inc | 36.34 | 35.96 | 36.31 | 159,143 | 0.10 | | 0.28 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.240 | 4,645 | 0.070 | | 0.98 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 17.89 | 1,574 | 0.29 | | 1.65 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.38 | 13.30 | 13.38 | 1,517 | 0.08 | | 0.60 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.36 | 15.91 | 16.20 | 1,050 | 0.09 | | 0.56 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.60 | 13.60 | 13.60 | 101 | -0.20 | | 1.45 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 616 | 0.05 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 26.96 | 26.41 | 26.54 | 1,656,719 | -0.27 | | 1.01 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.46 | 81.64 | 81.91 | 765,678 | -0.55 | | 0.67 | |
| AII | American Integrity Insurance Group Inc | 17.64 | 17.05 | 17.60 | 7,363 | 0.36 | | 2.09 | |
| AIN | Albany International Corp | 70.49 | 69.32 | 70.00 | 48,629 | -1.00 | | 1.41 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.26 | 13,809 | -0.24 | | 0.98 | |
| AIR | AAR Corp | 76.26 | 74.36 | 74.75 | 163,754 | 0.20 | | 0.27 | |
| AIT | Applied Industrial Technologies | 253.8 | 251.8 | 253.5 | 40,363 | -2.5 | | 0.96 | |
| AIV | Apartment Investment and Management | 8.650 | 8.560 | 8.630 | 90,341 | -0.030 | | 0.35 | |
| AIZ | Assurant Inc | 189.1 | 187.9 | 188.1 | 52,565 | -1.8 | | 0.97 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.59 | 20.28 | 20.39 | 4,131 | -0.11 | | 0.54 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 310.9 | 311.7 | 168,916 | -1.9 | | 0.61 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 820 | -0.07 | | 0.63 | |
| AKAF | | 27.27 | 26.43 | 26.57 | 600 | 0.27 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.51 | 1,012 | 0.58 | | 3.04 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.35 | 23.67 | 23.79 | 6,823 | -0.46 | | 1.88 | |
| AKR | Acadia Realty Trust | 18.40 | 18.16 | 18.35 | 145,589 | -0.08 | | 0.43 | |
| AL | Air Lease Corp Cl A | 59.10 | 58.10 | 58.68 | 97,406 | -0.33 | | 0.56 | |
| ALB | Albemarle Corp | 71.93 | 70.22 | 71.65 | 2,233,890 | -2.62 | | 3.53 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 35.87 | 656,103 | -1.38 | | 3.70 | |
| ALC | Alcon Inc | 88.26 | 87.65 | 87.76 | 491,601 | -0.94 | | 1.06 | |
| ALE | Allete Inc | 64.95 | 64.83 | 64.86 | 91,562 | -0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 17.85 | 17.72 | 17.80 | 72,045 | -0.05 | | 0.28 | |
| ALG | Alamo Group | 227.1 | 224.5 | 226.2 | 36,596 | -0.5 | | 0.22 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.750 | 5.770 | 1,071,396 | -0.160 | | 2.70 | |
| ALK | Alaska Air Group | 53.76 | 52.50 | 52.75 | 539,164 | -1.43 | | 2.64 | |
| ALL | Allstate Corp | 194.2 | 192.3 | 193.7 | 255,462 | -1.0 | | 0.50 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.61 | 3,382 | -0.03 | | 0.12 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.23 | 21.29 | 42,650 | -0.04 | | 0.19 | |
| ALL-I | Allstate Corp [All/Pi] | 19.73 | 19.58 | 19.59 | 5,145 | -0.13 | | 0.66 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.86 | 26.96 | 14,681 | -0.12 | | 0.44 | |
| ALLE | Allegion Plc | 150.0 | 148.3 | 148.6 | 138,849 | -2.9 | | 1.91 | |
| ALLY | Ally Financial | 40.47 | 39.94 | 40.45 | 499,846 | -0.07 | | 0.17 | |
| ALSN | Allison Transmission Holdings | 94.85 | 92.96 | 93.30 | 118,703 | -2.21 | | 2.31 | |
| ALT-A | Alta Equipment Group Inc | 25.54 | 25.54 | 25.54 | 194 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 8.430 | 8.100 | 8.170 | 53,485 | -0.340 | | 4.00 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0600 | 0.0574 | 0.0574 | 400 | -0.0051 | | 8.16 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.850 | 2.890 | 74,738 | -0.100 | | 3.34 | |
| ALV | Autoliv Inc | 118.6 | 117.4 | 117.6 | 220,067 | -0.4 | | 0.35 | |
| ALX | Alexander's Inc | 233.8 | 232.0 | 232.0 | 12,408 | -2.4 | | 1.02 | |
| AM | Antero Midstream Corp | 17.57 | 17.42 | 17.43 | 297,384 | -0.01 | | 0.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0330 | 0.0400 | 924 | 0.0088 | | 28.21 | |
| AMBC | Ambac Financial Group | 7.080 | 6.960 | 6.990 | 155,936 | -0.110 | | 1.55 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.720 | 4.650 | 4.710 | 220,321 | -0.010 | | 0.21 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.170 | 3.290 | 18,816,697 | 0.290 | | 9.67 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.650 | 4,174,833 | -0.180 | | 1.83 | |
| AME | Ametek Inc | 181.4 | 179.8 | 180.7 | 188,300 | -0.8 | | 0.42 | |
| AMG | Affiliated Managers Group | 206.0 | 203.9 | 204.7 | 17,307 | -2.3 | | 1.09 | |
| AMH | American Homes 4 Rent | 35.81 | 35.31 | 35.63 | 961,999 | -0.10 | | 0.28 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.84 | 22.73 | 22.84 | 2,815 | 0.24 | | 1.06 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.63 | 23.87 | 1,416 | 0.28 | | 1.17 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.20 | 21.33 | 90,312 | -0.77 | | 3.48 | |
| AMP | Ameriprise Financial Services | 538.8 | 535.8 | 538.8 | 72,020 | -3.7 | | 0.69 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.660 | 1.200 | 1.620 | 253,768 | -0.110 | | 6.36 | |
| AMPX | Amprius Technologies Inc | 6.440 | 5.880 | 6.270 | 6,311,200 | -0.230 | | 3.54 | |
| AMPY | Amplify Energy Corp | 3.440 | 3.320 | 3.430 | 152,928 | 0.050 | | 1.48 | |
| AMR | Alpha Metallurgical Resources Inc | 119.4 | 114.9 | 118.5 | 56,393 | 1.0 | | 0.84 | |
| AMRC | Ameresco Inc | 17.65 | 17.10 | 17.51 | 162,302 | -0.25 | | 1.41 | |
| AMRZ | Amrize Ltd | 50.77 | 50.42 | 50.67 | 584,110 | -0.31 | | 0.61 | |
| AMT | American Tower Corp | 221.0 | 218.8 | 219.1 | 272,080 | -1.9 | | 0.85 | |
| AMTB | Mercantil Bank Holding Cl A | 19.82 | 19.63 | 19.81 | 23,070 | -0.18 | | 0.90 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.010 | 2,291 | 0.000 | | 0.00 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.52 | 23.65 | 252,161 | -0.37 | | 1.54 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.270 | 8.460 | 3,883 | 0.070 | | 0.83 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.48 | 17.23 | 17.35 | 565,368 | -0.28 | | 1.59 | |
| AN | Autonation Inc | 214.0 | 212.3 | 212.8 | 24,499 | -2.0 | | 0.94 | |
| ANET | Arista Networks Inc | 109.3 | 105.7 | 109.1 | 4,543,186 | 2.8 | | 2.64 | |
| ANF | Abercrombie & Fitch Company | 88.82 | 86.64 | 88.58 | 390,779 | 0.34 | | 0.39 | |
| ANG-B | American National Group Inc | 25.20 | 25.20 | 25.20 | 294 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.09 | 26.07 | 26.09 | 1,120 | 0.08 | | 0.31 | |
| ANRO | Alto Neuroscience Inc | 2.590 | 2.540 | 2.560 | 23,398 | -0.020 | | 0.78 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.820 | 133,369 | -0.030 | | 1.05 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.970 | 103,377 | -0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.76 | 24.77 | 840 | 0.03 | | 0.12 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.22 | 25.16 | 25.22 | 2,067 | 0.04 | | 0.14 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.610 | 9.670 | 13,415 | 0.010 | | 0.10 | |
| AON | AON Plc | 360.6 | 356.2 | 356.7 | 232,133 | -2.3 | | 0.64 | |
| AORT | Artivion Inc | 32.64 | 31.39 | 31.40 | 101,623 | -1.16 | | 3.56 | |
| AOS | Smith A.O. Corp | 70.07 | 69.03 | 69.26 | 334,607 | -1.21 | | 1.72 | |
| AP | Ampco-Pittsburgh Corp | 3.100 | 2.980 | 3.090 | 11,358 | 0.050 | | 1.64 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.53 | 46.90 | 270,986 | -1.22 | | 2.54 | |
| APD | Air Products and Chemicals | 291.6 | 288.8 | 290.0 | 258,101 | -4.1 | | 1.38 | |
| APG | Api Group Corp | 34.89 | 34.34 | 34.63 | 228,122 | 0.03 | | 0.09 | |
| APH | Amphenol Corp | 98.97 | 97.93 | 98.81 | 1,698,451 | 0.50 | | 0.51 | |
| APLE | Apple Hospitality REIT Inc | 12.46 | 12.36 | 12.40 | 385,831 | -0.13 | | 1.04 | |
| APO | Apollo Asset Management Inc | 147.9 | 146.5 | 147.8 | 547,600 | -0.5 | | 0.31 | |
| APO-A | Apollo Global Management Inc | 78.00 | 77.80 | 78.00 | 81,769 | -0.39 | | 0.50 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.50 | 26.50 | 10,489 | -0.06 | | 0.23 | |
| APTV | Aptiv Plc | 70.62 | 69.38 | 69.56 | 481,757 | -1.02 | | 1.45 | |
| AQN | Algonquin Power & Util | 5.840 | 5.760 | 5.800 | 1,734,379 | -0.050 | | 0.85 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.79 | 25.65 | 25.78 | 4,505 | 0.04 | | 0.16 | |
| AR | Antero Resources Corp | 36.16 | 35.51 | 35.77 | 2,041,768 | -0.08 | | 0.22 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.440 | 7.440 | 320,405 | -0.150 | | 1.98 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.24 | 39,302 | -0.07 | | 0.49 | |
| ARDT | Ardent Health Inc | 14.18 | 13.99 | 14.16 | 80,130 | -0.11 | | 0.77 | |
| ARE | Alexandria Real Estate Equities | 78.95 | 77.75 | 78.85 | 328,599 | -0.44 | | 0.55 | |
| ARE-B | Ares Management Corp Pfd B | 55.37 | 55.34 | 55.37 | 1,292 | -0.14 | | 0.24 | |
| ARES | Ares Management LP | 179.3 | 177.5 | 178.6 | 113,763 | -1.6 | | 0.88 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.18 | 25.19 | 6,530 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.71 | 20.60 | 20.71 | 4,548 | 0.18 | | 0.88 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.960 | 9.970 | 150,319 | -0.090 | | 0.89 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.75 | 23.00 | 23.45 | 190,991 | 0.50 | | 2.18 | |
| ARL | American Realty Investors | 15.15 | 15.15 | 15.15 | 1,078 | 0.52 | | 3.55 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.85 | 16.00 | 188,158 | -0.29 | | 1.78 | |
| ARMK | Aramark Holdings Corp | 43.50 | 43.24 | 43.41 | 180,001 | -0.22 | | 0.50 | |
| AROC | Archrock Inc | 23.53 | 23.22 | 23.45 | 198,325 | 0.14 | | 0.60 | |
| ARR | Armour Residential R | 16.97 | 16.87 | 16.92 | 963,437 | -0.01 | | 0.06 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.39 | 21.25 | 21.32 | 2,523 | -0.11 | | 0.51 | |
| ARW | Arrow Electronics | 132.7 | 131.2 | 132.4 | 43,299 | -0.8 | | 0.61 | |
| AS | Amer Sports Inc | 38.12 | 37.52 | 38.07 | 427,423 | -0.07 | | 0.18 | |
| ASA | ASA Gold and Precious Metals | 32.74 | 32.03 | 32.67 | 17,940 | 0.68 | | 2.13 | |
| ASAN | Asana Inc Cl A | 14.46 | 14.04 | 14.12 | 936,600 | -0.30 | | 2.08 | |
| ASB | Associated Banc-Corp | 25.76 | 25.53 | 25.72 | 130,785 | -0.17 | | 0.66 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.51 | 20.10 | 20.51 | 441 | 0.20 | | 1.01 | |
| ASBA | Associated Banc-Corp 6.625% | 24.54 | 24.40 | 24.43 | 3,477 | -0.04 | | 0.18 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.31 | 10.43 | 165,143 | 0.07 | | 0.68 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.490 | 5.500 | 83,574 | -0.050 | | 0.90 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.75 | 20.84 | 55,465 | 0.00 | | 0.00 | |
| ASGN | On Assignment | 50.11 | 49.18 | 49.21 | 89,786 | -1.31 | | 2.59 | |
| ASH | Ashland Inc | 53.87 | 52.95 | 53.39 | 47,059 | -1.08 | | 1.98 | |
| ASIC | Ategrity Specialty Insurance Company | 21.00 | 20.43 | 20.43 | 11,586 | -0.49 | | 2.34 | |
| ASIX | Advansix Inc | 23.33 | 22.62 | 22.89 | 69,613 | -0.65 | | 2.76 | |
| ASPN | Aspen Aerogels Inc | 6.890 | 6.660 | 6.850 | 531,889 | -0.150 | | 2.14 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 303.9 | 305.1 | 67,543 | -8.6 | | 2.74 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.44 | 3,411,744 | 0.08 | | 0.77 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 27.85 | 26.00 | 27.81 | 17,973 | 1.82 | | 7.00 | |
| ATEN | A10 Networks Inc | 18.87 | 18.49 | 18.57 | 121,375 | -0.36 | | 1.90 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 117.9 | 118.5 | 71,105 | -0.4 | | 0.33 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.82 | 34,316 | -0.02 | | 0.08 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.11 | 20.11 | 8,865 | -0.21 | | 1.03 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.27 | 17.10 | 17.12 | 7,485 | -0.09 | | 0.52 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.15 | 26.15 | 3,623 | -0.10 | | 0.38 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.54 | 26.71 | 23,233 | -0.27 | | 1.00 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.22 | 25.24 | 5,818 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 88.90 | 87.46 | 88.61 | 166,301 | 0.56 | | 0.64 | |
| ATKR | Atkore Inc | 75.24 | 74.00 | 74.65 | 51,875 | -1.50 | | 1.97 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 38.32 | 38.60 | 119,933 | -0.40 | | 1.03 | |
| ATO | Atmos Energy Corp | 154.1 | 152.9 | 153.3 | 90,347 | -1.1 | | 0.71 | |
| ATR | Aptargroup | 158.6 | 156.6 | 157.2 | 32,785 | -1.1 | | 0.71 | |
| ATS | Ats Corp Cda | 29.61 | 29.15 | 29.34 | 46,115 | -0.21 | | 0.71 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.610 | 2.620 | 755,302 | -0.030 | | 1.13 | |
| AU | Anglogold Ashanti Ltd ADR | 47.19 | 46.24 | 46.90 | 863,136 | 0.37 | | 0.80 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.18 | 33.41 | 121,582 | -0.26 | | 0.77 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.39 | 24.26 | 24.39 | 3,999 | 0.14 | | 0.58 | |
| AUNA | Auna Sa Cl A | 6.360 | 6.330 | 6.340 | 1,341 | -0.020 | | 0.31 | |
| AVA | Avista Corp | 38.27 | 37.89 | 37.96 | 116,636 | -0.33 | | 0.86 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.880 | 25,314 | 0.020 | | 0.70 | |
| AVB | Avalonbay Communities | 202.1 | 200.0 | 201.2 | 67,471 | -1.5 | | 0.75 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.970 | 168,139 | 0.000 | | 0.00 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.29 | 12.30 | 46,227 | -0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.97 | 11.99 | 80,559 | -0.27 | | 2.20 | |
| AVNT | Avient Corp | 34.45 | 33.96 | 34.45 | 219,981 | -0.48 | | 1.37 | |
| AVTR | Avantor Inc | 13.66 | 13.45 | 13.57 | 1,866,195 | -0.13 | | 0.95 | |
| AVY | Avery Dennison Corp | 183.0 | 181.9 | 182.7 | 79,112 | -2.0 | | 1.07 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.05 | 11.05 | 35,274 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 168.8 | 167.2 | 168.3 | 29,005 | -1.3 | | 0.78 | |
| AWK | American Water Works | 143.0 | 140.7 | 141.3 | 180,298 | -1.4 | | 0.97 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.820 | 146,907 | -0.030 | | 0.78 | |
| AWR | American States Water Company | 76.85 | 75.65 | 75.70 | 34,498 | -1.41 | | 1.83 | |
| AX | Axos Financial Inc | 84.94 | 83.99 | 84.84 | 65,240 | 0.13 | | 0.15 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.330 | 4.400 | 1,231,711 | -0.060 | | 1.35 | |
| AXP | American Express Company | 324.2 | 322.2 | 322.5 | 525,567 | -2.7 | | 0.84 | |
| AXR | Amrep Corp | 24.15 | 23.63 | 23.92 | 2,224 | 0.24 | | 1.01 | |
| AXS | Axis Capital Holdings | 96.89 | 96.14 | 96.36 | 49,317 | -0.68 | | 0.70 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.45 | 20.56 | 21,264 | 0.03 | | 0.15 | |
| AXTA | Axalta Coating Systems Ltd | 30.64 | 30.35 | 30.50 | 280,152 | -0.44 | | 1.42 | |
| AYI | Acuity Inc | 300.9 | 297.2 | 297.3 | 31,914 | -5.4 | | 1.79 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,726 | 3,691 | 3,707 | 30,127 | -22 | | 0.59 | |
| AZZ | Azz Inc | 107.3 | 105.3 | 105.8 | 76,312 | -0.5 | | 0.47 | |