| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.6 | 120.2 | 120.3 | 211,898 | -0.2 |  | 0.15 |   |
| AA | Alcoa Corp | 31.51 | 30.79 | 31.27 | 1,428,501 | 1.07 |  | 3.54 | |
| 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] | 1.100 | 1.100 | 1.100 | 9,133 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.31 | 11.31 | 11.31 | 275,958 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.42 | 201,117 | 0.01 | | 0.05 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0999 | 0.0940 | 0.0999 | 75,121 | -0.0001 | | 0.10 | |
| AAMI | Acadian Asset Management Inc | 36.08 | 35.49 | 36.02 | 17,903 | 0.32 | | 0.90 | |
| AAP | Advance Auto Parts Inc | 49.96 | 48.58 | 48.77 | 222,969 | -0.70 | | 1.41 | |
| AAT | American Assets Trust | 19.92 | 19.80 | 19.82 | 19,419 | -0.01 | | 0.05 | |
| AAUC | Allied Gold Corp | 13.83 | 13.61 | 13.61 | 1,096 | -0.05 | | 0.37 | |
| AB | Alliancebernstein Holding LP | 40.67 | 40.36 | 40.60 | 6,974 | 0.15 | | 0.37 | |
| ABBV | Abbvie Inc | 192.6 | 189.5 | 191.8 | 542,810 | 1.8 | | 0.93 | |
| ABCB | Ameris Bancorp | 66.68 | 66.07 | 66.16 | 16,384 | -0.15 | | 0.23 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.420 | 2.420 | 2,866,367 | 0.000 | | 0.00 | |
| ABG | Asbury Automotive Group Inc | 251.8 | 249.2 | 250.9 | 12,364 | 2.0 | | 0.80 | |
| ABM | ABM Industries Inc | 48.24 | 47.70 | 48.00 | 55,125 | 0.48 | | 1.01 | |
| ABR | Arbor Realty Trust | 10.94 | 10.80 | 10.85 | 220,547 | -0.04 | | 0.37 | |
| ABR-D | Arbor Realty Trust Inc | 17.56 | 17.45 | 17.45 | 2,030 | -0.08 | | 0.48 | |
| ABR-E | Arbor Realty Trust Inc | 17.34 | 17.12 | 17.34 | 7,156 | 0.22 | | 1.29 | |
| ABR-F | Arbor Realty Trust Inc | 20.81 | 20.80 | 20.81 | 1,163 | 0.09 | | 0.43 | |
| ABT | Abbott Laboratories | 136.3 | 135.1 | 136.0 | 520,817 | -0.3 | | 0.19 | |
| AC | Associated Capital Group Inc | 37.21 | 37.21 | 37.21 | 152 | -0.24 | | 0.64 | |
| ACA | Arcosa Inc | 88.67 | 87.72 | 88.13 | 11,519 | 0.28 | | 0.32 | |
| ACCO | Acco Brands Corp | 3.870 | 3.830 | 3.830 | 43,367 | -0.010 | | 0.26 | |
| ACEL | Accel Entertainment Inc | 11.99 | 11.91 | 11.99 | 13,050 | -0.03 | | 0.25 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.910 | 2.790 | 2.790 | 15,697 | -0.040 | | 1.41 | |
| ACHR | Archer Aviation Inc | 10.11 | 9.86 | 10.03 | 8,994,525 | 0.15 | | 1.52 | |
| ACI | Albertsons Companies Inc Cl A | 21.87 | 21.58 | 21.83 | 671,810 | 0.19 | | 0.88 | |
| ACLO | Tcw AAA Clo ETF | 50.21 | 50.21 | 50.21 | 108,343 | -0.17 | | 0.34 | |
| ACM | Aecom Technology Corp | 114.0 | 113.1 | 113.9 | 113,705 | -0.1 | | 0.09 | |
| ACN | Accenture Plc | 303.2 | 298.9 | 299.1 | 579,194 | -3.6 | | 1.17 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.900 | 5.910 | 253,022 | -0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.46 | 20.70 | 1,937 | 0.12 | | 0.58 | |
| ACR | Acres Commercial Realty Corp | 18.45 | 17.89 | 18.04 | 51,083 | 0.10 | | 0.56 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.55 | 24.47 | 24.55 | 944 | 0.06 | | 0.22 | |
| ACR-D | Acres Commercial Realty Corp | 22.13 | 22.10 | 22.13 | 1,388 | 0.13 | | 0.57 | |
| ACRE | Ares Commercial Real Estate Cor | 4.880 | 4.800 | 4.870 | 50,479 | 0.070 | | 1.46 | |
| ACV | Virtus Diversified Income & Convertible | 23.03 | 22.92 | 22.98 | 3,997 | 0.06 | | 0.26 | |
| ACVA | Acv Auctions Inc Cl A | 16.64 | 16.41 | 16.63 | 100,968 | 0.15 | | 0.91 | |
| ADC | Agree Realty Corp | 72.89 | 72.14 | 72.21 | 58,975 | -0.61 | | 0.84 | |
| ADC-A | Agree Realty Corp | 17.30 | 17.17 | 17.30 | 5,432 | 0.14 | | 0.82 | |
| ADCT | Adc Therapeutics Sa | 2.740 | 2.650 | 2.700 | 76,765 | 0.030 | | 1.12 | |
| ADM | Archer Daniels Midland | 55.01 | 54.29 | 54.37 | 441,615 | -0.08 | | 0.15 | |
| ADNT | Adient Plc | 21.48 | 21.18 | 21.25 | 62,903 | 0.21 | | 1.00 | |
| ADT | ADT Inc | 8.520 | 8.270 | 8.280 | 2,612,884 | -0.240 | | 2.82 | |
| ADX | Adams Diversified Equity Fund | 21.63 | 21.60 | 21.61 | 63,280 | 0.06 | | 0.28 | |
| AEE | Ameren Corp | 96.54 | 95.41 | 96.34 | 141,540 | -0.05 | | 0.05 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.73 | 19.73 | 19.73 | 922 | -0.01 | | 0.03 | |
| AEG | Aegon N.V. ADR | 7.210 | 7.150 | 7.160 | 1,443,269 | -0.100 | | 1.38 | |
| AEM | Agnico-Eagle Mines Ltd | 119.4 | 118.1 | 118.9 | 305,069 | 1.0 | | 0.81 | |
| AEO | American Eagle Outfitters | 10.28 | 10.05 | 10.06 | 550,960 | -0.13 | | 1.28 | |
| AER | Aercap Holdings N.V. | 116.2 | 115.1 | 115.3 | 168,255 | -0.2 | | 0.21 | |
| AES | The Aes Corp | 11.22 | 10.81 | 11.13 | 4,061,554 | 0.36 | | 3.34 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.07 | 13.58 | 13.70 | 149,830 | -0.02 | | 0.15 | |
| AFB | Alliance National Municipal | 10.38 | 10.35 | 10.38 | 4,027 | 0.01 | | 0.10 | |
| AFG | American Financial Group | 126.4 | 122.8 | 123.4 | 40,004 | -3.2 | | 2.52 | |
| AFGB | American Financial Group Inc 5.875% | 21.29 | 21.29 | 21.29 | 2,231 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 18.84 | 19.16 | 5,524 | 0.16 | | 0.84 | |
| AFGD | American Financial Group Inc 5.625% | 20.84 | 20.78 | 20.81 | 1,998 | -0.01 | | 0.05 | |
| AFGE | American Financial Group Inc 4.500% | 17.12 | 16.87 | 17.12 | 12,100 | 0.14 | | 0.82 | |
| AFL | Aflac Inc | 105.5 | 103.6 | 103.7 | 180,766 | -2.1 | | 1.96 | |
| AG | First Majestic Silver | 8.480 | 8.310 | 8.350 | 2,731,552 | -0.010 | | 0.12 | |
| AGCO | Agco Corp | 108.5 | 107.3 | 108.1 | 67,069 | 0.1 | | 0.11 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.14 | 11.11 | 11.14 | 21,300 | 0.04 | | 0.36 | |
| AGI | Alamos Gold Inc | 26.83 | 26.56 | 26.80 | 306,325 | 0.22 | | 0.83 | |
| AGL | Agilon Health Inc | 2.380 | 2.250 | 2.280 | 390,825 | -0.100 | | 4.20 | |
| AGM | Federal Agricultural Mortgage Corp | 196.8 | 195.0 | 195.3 | 53,849 | -0.2 | | 0.10 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.38 | 21.30 | 21.30 | 1,081 | 0.09 | | 0.41 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.38 | 21.17 | 21.38 | 6,353 | -0.19 | | 0.88 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.57 | 19.37 | 19.57 | 1,285 | 0.20 | | 1.03 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.16 | 17.90 | 18.11 | 20,422 | -0.14 | | 0.77 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.6 | 144.6 | 103 | 2.1 | | 1.49 | |
| AGO | Assured Guaranty Ltd | 86.41 | 84.93 | 84.95 | 19,148 | -1.69 | | 1.95 | |
| AGRO | Adecoagro S.A. | 9.220 | 9.170 | 9.170 | 17,707 | -0.030 | | 0.33 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 204.4 | 201.5 | 204.4 | 28,711 | 0.6 | | 0.29 | |
| AHH | Armada Hoffler Properties Inc | 7.040 | 6.970 | 7.000 | 58,949 | -0.040 | | 0.57 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.48 | 21.25 | 21.32 | 2,180 | -0.28 | | 1.30 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.97 | 30.06 | 30.79 | 5,410 | -0.56 | | 1.79 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.94 | 19.94 | 19.94 | 498 | 0.10 | | 0.50 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 20.09 | 20.09 | 128 | 0.01 | | 0.05 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.76 | 23.76 | 23.76 | 707 | -0.17 | | 0.71 | |
| AHR | American Healthcare REIT Inc | 36.47 | 35.95 | 36.45 | 111,543 | 0.23 | | 0.64 | |
| AHT | Ashford Hospitality Trust Inc | 6.030 | 6.020 | 6.020 | 678 | 0.030 | | 0.50 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.33 | 19.33 | 19.33 | 101 | -0.22 | | 1.13 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.60 | 12.77 | 13.60 | 13,276 | 0.44 | | 3.30 | |
| 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] | 14.92 | 13.58 | 13.62 | 3,699 | 0.32 | | 2.41 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.45 | 13.52 | 13.55 | 2,618 | -0.42 | | 2.97 | |
| AI | C3.Ai Inc Cl A | 24.99 | 24.46 | 24.95 | 982,885 | 0.38 | | 1.55 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 85.82 | 82.82 | 82.88 | 530,430 | -2.99 | | 3.48 | |
| AII | American Integrity Insurance Group Inc | 18.89 | 18.43 | 18.72 | 7,637 | 0.29 | | 1.57 | |
| AIN | Albany International Corp | 71.30 | 70.69 | 70.70 | 5,701 | 0.15 | | 0.21 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.62 | 24.52 | 24.52 | 4,741 | -0.12 | | 0.49 | |
| AIR | AAR Corp | 69.50 | 68.67 | 69.43 | 18,172 | -0.04 | | 0.06 | |
| AIT | Applied Industrial Technologies | 244.2 | 241.6 | 242.6 | 40,070 | 0.5 | | 0.21 | |
| AIV | Apartment Investment and Management | 8.760 | 8.680 | 8.720 | 47,767 | -0.040 | | 0.46 | |
| AIZ | Assurant Inc | 197.4 | 192.1 | 192.1 | 32,873 | -5.5 | | 2.80 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.83 | 20.83 | 20.83 | 565 | -0.05 | | 0.24 | |
| AJG | Arthur J. Gallagher & Company | 318.2 | 311.0 | 313.6 | 152,124 | -5.9 | | 1.86 | |
| AKA | A.K.A. Brands Holding Corp | 10.69 | 10.69 | 10.69 | 102 | 0.00 | | 0.00 | |
| AKAF | | 26.08 | 26.08 | 26.08 | 230 | 0.05 | | 0.19 | |
| 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 | 24.74 | 24.41 | 24.41 | 229 | -0.25 | | 1.01 | |
| AKR | Acadia Realty Trust | 18.75 | 18.50 | 18.75 | 155,104 | 0.13 | | 0.70 | |
| AL | Air Lease Corp Cl A | 58.76 | 58.29 | 58.47 | 107,069 | -0.05 | | 0.09 | |
| ALB | Albemarle Corp | 65.77 | 64.57 | 64.69 | 564,326 | 1.79 | | 2.85 | |
| ALB-A | Albemarle Corp Pfd A | 33.40 | 33.01 | 33.40 | 456 | 0.71 | | 2.17 | |
| ALC | Alcon Inc | 89.43 | 88.55 | 89.30 | 133,648 | 0.28 | | 0.31 | |
| ALE | Allete Inc | 64.75 | 64.50 | 64.71 | 32,287 | 0.03 | | 0.05 | |
| ALEX | Alexander and Baldwin Inc | 18.06 | 17.93 | 17.95 | 20,528 | -0.07 | | 0.39 | |
| ALG | Alamo Group | 222.3 | 221.3 | 222.0 | 8,858 | -0.5 | | 0.21 | |
| ALIT | Alight Inc Cl A | 5.830 | 5.710 | 5.770 | 433,244 | -0.020 | | 0.35 | |
| ALK | Alaska Air Group | 50.46 | 49.63 | 50.13 | 168,228 | -0.08 | | 0.16 | |
| ALL | Allstate Corp | 200.3 | 194.9 | 195.6 | 197,382 | -4.6 | | 2.29 | |
| ALL-B | Allstate Corp [All/Pb] | 25.63 | 25.57 | 25.59 | 3,544 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 20.82 | 20.69 | 20.82 | 12,253 | 0.00 | | 0.00 | |
| ALL-I | Allstate Corp [All/Pi] | 19.20 | 19.18 | 19.18 | 2,800 | -0.03 | | 0.16 | |
| ALL-J | Allstate Corp Pfd | 26.43 | 26.32 | 26.40 | 13,214 | -0.02 | | 0.06 | |
| ALLE | Allegion Plc | 148.1 | 146.6 | 147.3 | 59,879 | -0.3 | | 0.22 | |
| ALLY | Ally Financial | 40.43 | 40.09 | 40.24 | 161,874 | 0.03 | | 0.07 | |
| ALSN | Allison Transmission Holdings | 97.41 | 96.59 | 96.74 | 50,617 | 0.04 | | 0.04 | |
| ALT-A | Alta Equipment Group Inc | 25.70 | 25.57 | 25.70 | 1,776 | 0.15 | | 0.59 | |
| ALTG | Alta Equipment Group Inc | 6.950 | 6.790 | 6.930 | 16,892 | 0.210 | | 3.13 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0396 | 0.0311 | 0.0311 | 1,115 | -0.0064 | | 17.07 | |
| ALUR | Allurion Technologies Inc | 2.460 | 2.400 | 2.460 | 11,738 | 0.010 | | 0.41 | |
| ALV | Autoliv Inc | 116.4 | 115.6 | 116.3 | 97,292 | 1.6 | | 1.43 | |
| ALX | Alexander's Inc | 229.6 | 226.3 | 227.9 | 18,404 | 0.2 | | 0.08 | |
| AM | Antero Midstream Corp | 18.27 | 18.09 | 18.11 | 311,370 | -0.07 | | 0.39 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0399 | 0.0399 | 2,890 | 0.0098 | | 32.56 | |
| AMBC | Ambac Financial Group | 7.100 | 6.970 | 6.980 | 43,299 | -0.110 | | 1.55 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.380 | 4.340 | 4.370 | 101,294 | 0.000 | | 0.00 | |
| AMC | AMC Entertainment Holdings | 2.850 | 2.790 | 2.850 | 2,603,024 | 0.030 | | 1.06 | |
| AMCR | Amcor Plc | 9.760 | 9.570 | 9.590 | 3,033,982 | 0.120 | | 1.27 | |
| AME | Ametek Inc | 183.0 | 182.0 | 182.2 | 76,278 | -0.8 | | 0.45 | |
| AMG | Affiliated Managers Group | 200.0 | 197.6 | 198.4 | 40,325 | -0.3 | | 0.15 | |
| AMH | American Homes 4 Rent | 35.87 | 35.31 | 35.47 | 327,266 | -0.27 | | 0.76 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.94 | 22.74 | 22.84 | 5,862 | 0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.66 | 23.53 | 23.63 | 4,275 | 0.12 | | 0.51 | |
| AMN | Amn Healthcare Services Inc | 22.16 | 21.48 | 21.53 | 42,857 | -0.46 | | 2.09 | |
| AMP | Ameriprise Financial Services | 541.0 | 535.6 | 538.8 | 30,934 | 0.2 | | 0.03 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6000 | 0.5400 | 0.5500 | 1,732 | -0.0200 | | 3.51 | |
| AMPX | Amprius Technologies Inc | 4.180 | 3.930 | 4.150 | 1,032,312 | 0.240 | | 6.14 | |
| AMPY | Amplify Energy Corp | 3.370 | 3.150 | 3.160 | 156,615 | -0.120 | | 3.66 | |
| AMR | Alpha Metallurgical Resources Inc | 116.0 | 108.5 | 113.4 | 94,972 | 8.4 | | 7.98 | |
| AMRC | Ameresco Inc | 16.38 | 16.02 | 16.30 | 27,157 | 0.38 | | 2.39 | |
| AMRZ | Amrize Ltd | 49.42 | 49.03 | 49.38 | 437,717 | -0.29 | | 0.58 | |
| AMT | American Tower Corp | 224.6 | 222.8 | 224.4 | 193,472 | 0.0 | | 0.01 | |
| AMTB | Mercantil Bank Holding Cl A | 19.15 | 18.86 | 18.87 | 15,390 | -0.03 | | 0.16 | |
| AMTD | Amtd Idea Group | 0.9800 | 0.9600 | 0.9800 | 1,432 | -0.0001 | | 0.01 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.64 | 23.65 | 91,614 | -0.25 | | 1.05 | |
| AMWL | American Well Corp Cl A | 8.400 | 8.400 | 8.400 | 1,660 | 0.000 | | 0.00 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.01 | 17.89 | 17.92 | 77,282 | -0.06 | | 0.33 | |
| AN | Autonation Inc | 207.5 | 204.2 | 206.7 | 70,347 | 2.7 | | 1.33 | |
| ANET | Arista Networks Inc | 99.69 | 97.15 | 99.49 | 869,506 | 0.58 | | 0.59 | |
| ANF | Abercrombie & Fitch Company | 89.18 | 87.48 | 88.08 | 477,296 | -0.19 | | 0.22 | |
| ANG-B | American National Group Inc | 25.15 | 25.12 | 25.13 | 17,151 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.12 | 26.12 | 26.12 | 741 | -0.04 | | 0.15 | |
| ANRO | Alto Neuroscience Inc | 2.340 | 2.220 | 2.340 | 73,540 | 0.120 | | 5.41 | |
| ANVS | Annovis Bio Inc | 2.380 | 2.310 | 2.370 | 57,496 | 0.040 | | 1.72 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.940 | 8.910 | 8.930 | 49,921 | 0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.52 | 24.61 | 6,106 | 0.12 | | 0.49 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.01 | 24.88 | 25.01 | 9,900 | 0.09 | | 0.36 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.500 | 9.480 | 9.480 | 5,154 | 0.020 | | 0.21 | |
| AON | AON Plc | 357.5 | 349.1 | 349.7 | 153,898 | -7.3 | | 2.04 | |
| AORT | Artivion Inc | 30.68 | 30.43 | 30.67 | 17,232 | -0.08 | | 0.26 | |
| AOS | Smith A.O. Corp | 67.87 | 67.16 | 67.35 | 89,653 | -0.41 | | 0.61 | |
| AP | Ampco-Pittsburgh Corp | 2.900 | 2.800 | 2.900 | 10,176 | 0.050 | | 1.75 | |
| APAM | Artisan Partners Asset Mgmt | 45.69 | 45.38 | 45.41 | 26,361 | -0.08 | | 0.18 | |
| APD | Air Products and Chemicals | 288.3 | 285.5 | 285.9 | 73,067 | 0.5 | | 0.16 | |
| APG | Api Group Corp | 33.22 | 32.90 | 33.17 | 167,824 | 0.08 | | 0.24 | |
| APH | Amphenol Corp | 97.33 | 96.17 | 97.24 | 1,079,395 | -0.15 | | 0.15 | |
| APLE | Apple Hospitality REIT Inc | 11.96 | 11.85 | 11.94 | 175,132 | 0.03 | | 0.25 | |
| APO | Apollo Asset Management Inc | 141.8 | 140.4 | 141.3 | 215,980 | -0.3 | | 0.24 | |
| APO-A | Apollo Global Management Inc | 74.77 | 74.77 | 74.77 | 321 | -0.35 | | 0.47 | |
| APOS | Apollo Global Management 7.625% | 26.28 | 26.28 | 26.28 | 1,037 | -0.02 | | 0.08 | |
| APTV | Aptiv Plc | 72.83 | 71.42 | 71.65 | 300,032 | -0.02 | | 0.03 | |
| AQN | Algonquin Power & Util | 5.770 | 5.720 | 5.730 | 1,324,062 | -0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.67 | 25.59 | 25.66 | 9,796 | 0.06 | | 0.23 | |
| AR | Antero Resources Corp | 38.30 | 37.30 | 37.61 | 929,774 | -0.05 | | 0.13 | |
| ARCO | Arcos Dorados Holdings Inc | 7.830 | 7.640 | 7.720 | 867,884 | -0.250 | | 3.14 | |
| ARDC | Ares Dynamic Credit Allocation | 14.36 | 14.31 | 14.33 | 15,691 | -0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 13.66 | 13.35 | 13.38 | 9,131 | -0.35 | | 2.55 | |
| ARE | Alexandria Real Estate Equities | 75.34 | 74.55 | 75.08 | 201,237 | 0.59 | | 0.79 | |
| ARE-B | Ares Management Corp Pfd B | 54.28 | 53.47 | 54.28 | 412,537 | 1.28 | | 2.42 | |
| ARES | Ares Management LP | 176.0 | 173.8 | 174.5 | 160,166 | -0.3 | | 0.16 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.10 | 25.10 | 25.10 | 167 | 0.00 | | 0.02 | |
| ARGD | Argo Grp Itl Snr NTS | 20.19 | 20.17 | 20.19 | 331 | 0.02 | | 0.10 | |
| ARI | Apollo Commercial Real Estate | 9.830 | 9.780 | 9.810 | 98,668 | 0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.46 | 23.19 | 23.46 | 74,815 | -0.41 | | 1.72 | |
| ARL | American Realty Investors | 14.65 | 14.12 | 14.43 | 1,073 | 0.31 | | 2.20 | |
| ARLO | Arlo Technologies Inc | 17.24 | 16.65 | 16.85 | 143,955 | -0.29 | | 1.69 | |
| ARMK | Aramark Holdings Corp | 42.70 | 42.04 | 42.55 | 226,481 | 0.14 | | 0.33 | |
| AROC | Archrock Inc | 24.76 | 24.18 | 24.32 | 98,293 | -0.25 | | 1.02 | |
| ARR | Armour Residential R | 16.79 | 16.72 | 16.72 | 262,222 | -0.03 | | 0.18 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.96 | 20.86 | 20.96 | 1,854 | 0.17 | | 0.82 | |
| ARW | Arrow Electronics | 129.9 | 129.3 | 129.4 | 26,240 | -0.3 | | 0.25 | |
| AS | Amer Sports Inc | 37.84 | 36.62 | 37.73 | 988,791 | 0.06 | | 0.16 | |
| ASA | ASA Gold and Precious Metals | 32.76 | 32.48 | 32.50 | 3,368 | 0.05 | | 0.15 | |
| ASAN | Asana Inc Cl A | 13.72 | 13.51 | 13.67 | 280,088 | 0.00 | | 0.00 | |
| ASB | Associated Banc-Corp | 25.22 | 25.05 | 25.15 | 69,010 | 0.06 | | 0.24 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.72 | 20.54 | 20.72 | 4,678 | 0.11 | | 0.53 | |
| ASB-F | Associated Banc-Corp | 19.88 | 19.86 | 19.88 | 841 | 0.24 | | 1.22 | |
| ASBA | Associated Banc-Corp 6.625% | 23.86 | 23.80 | 23.86 | 1,901 | 0.03 | | 0.14 | |
| ASC | Ardmore Shipping Corp | 9.900 | 9.770 | 9.870 | 53,496 | 0.160 | | 1.65 | |
| ASG | Liberty All-Star Growth Fund | 5.460 | 5.420 | 5.440 | 19,980 | -0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.52 | 20.45 | 20.48 | 13,750 | -0.05 | | 0.24 | |
| ASGN | On Assignment | 52.28 | 51.13 | 51.17 | 33,206 | -0.86 | | 1.65 | |
| ASH | Ashland Inc | 52.96 | 51.97 | 51.97 | 31,581 | -0.53 | | 1.01 | |
| ASIC | Ategrity Specialty Insurance Company | 21.92 | 20.80 | 21.17 | 5,016 | -0.43 | | 1.99 | |
| ASIX | Advansix Inc | 24.85 | 24.56 | 24.56 | 10,838 | -0.24 | | 0.97 | |
| ASPN | Aspen Aerogels Inc | 6.300 | 6.120 | 6.290 | 131,254 | 0.150 | | 2.44 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 321.1 | 318.6 | 320.4 | 25,431 | 1.3 | | 0.40 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.11 | 9.93 | 10.10 | 1,313,773 | -0.16 | | 1.56 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.35 | 25.35 | 25.35 | 3,854 | -0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.51 | 25.50 | 25.50 | 2,197 | 0.02 | | 0.08 | |
| ATEN | A10 Networks Inc | 19.50 | 19.30 | 19.44 | 124,778 | 0.00 | | 0.00 | |
| ATGE | Adtalem Global Education Inc | 124.2 | 121.2 | 122.1 | 42,435 | -2.4 | | 1.89 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.78 | 24.62 | 24.78 | 8,745 | 0.08 | | 0.32 | |
| ATH-B | Antah Hlds Ltd | 20.24 | 20.15 | 20.16 | 2,718 | -0.08 | | 0.40 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.24 | 17.11 | 17.14 | 9,858 | -0.02 | | 0.12 | |
| ATH-E | Athene Hldg Ltd | 26.13 | 26.07 | 26.10 | 5,443 | 0.00 | | 0.00 | |
| ATHM | Autohome Inc ADR | 26.25 | 26.03 | 26.14 | 24,293 | 0.06 | | 0.23 | |
| ATHS | Athene Holding Ltd 7.250% | 25.07 | 25.07 | 25.07 | 2,361 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 85.25 | 84.24 | 84.92 | 119,705 | 1.03 | | 1.23 | |
| ATKR | Atkore Inc | 74.99 | 73.22 | 73.32 | 34,398 | -0.37 | | 0.50 | |
| ATMU | Atmus Filtration Technologies Inc | 37.50 | 37.10 | 37.31 | 39,734 | 0.01 | | 0.03 | |
| ATO | Atmos Energy Corp | 153.2 | 152.1 | 152.8 | 61,987 | -0.9 | | 0.58 | |
| ATR | Aptargroup | 159.6 | 158.7 | 158.9 | 22,004 | -0.1 | | 0.08 | |
| ATS | Ats Corp Cda | 32.25 | 31.57 | 32.15 | 19,861 | 0.13 | | 0.41 | |
| ATUS | Altice USA Inc Cl A | 2.200 | 2.140 | 2.150 | 148,785 | -0.040 | | 1.83 | |
| AU | Anglogold Ashanti Ltd ADR | 46.13 | 45.72 | 45.96 | 370,835 | 0.16 | | 0.35 | |
| AUB | Atlantic Union Bancshares Corp | 32.83 | 32.56 | 32.65 | 61,918 | -0.01 | | 0.03 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.13 | 24.12 | 24.13 | 1,351 | 0.02 | | 0.07 | |
| AUNA | Auna Sa Cl A | 6.300 | 6.270 | 6.300 | 3,993 | 0.010 | | 0.16 | |
| AVA | Avista Corp | 38.38 | 38.00 | 38.15 | 57,736 | -0.22 | | 0.57 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.870 | 2.840 | 2.840 | 21,551 | 0.030 | | 1.07 | |
| AVB | Avalonbay Communities | 203.8 | 200.0 | 200.7 | 113,708 | -2.6 | | 1.29 | |
| AVD | American Vanguard Corp | 4.010 | 3.950 | 3.980 | 11,304 | -0.010 | | 0.25 | |
| AVK | Advent Claymore Convertible Securities | 12.15 | 12.11 | 12.11 | 20,106 | -0.04 | | 0.33 | |
| AVNS | Avanos Medical Inc | 12.49 | 12.34 | 12.42 | 16,176 | -0.10 | | 0.80 | |
| AVNT | Avient Corp | 33.92 | 33.49 | 33.52 | 53,345 | 0.03 | | 0.09 | |
| AVTR | Avantor Inc | 13.99 | 13.84 | 13.90 | 1,008,062 | -0.02 | | 0.14 | |
| AVY | Avery Dennison Corp | 182.1 | 180.6 | 180.8 | 39,113 | -0.3 | | 0.17 | |
| AWF | Alliancebernstein Global High Income | 11.15 | 11.10 | 11.15 | 52,238 | 0.07 | | 0.63 | |
| AWI | Armstrong World Industries Inc | 166.1 | 164.7 | 164.7 | 8,933 | -1.0 | | 0.57 | |
| AWK | American Water Works | 142.5 | 141.1 | 142.1 | 90,381 | -0.5 | | 0.32 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.920 | 3.920 | 51,966 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 78.17 | 77.17 | 77.82 | 9,621 | -0.17 | | 0.22 | |
| AX | Axos Financial Inc | 81.09 | 79.08 | 80.68 | 57,926 | 2.36 | | 3.01 | |
| AXL | American Axle & Manufacturing | 4.370 | 4.250 | 4.350 | 509,412 | 0.100 | | 2.35 | |
| AXP | American Express Company | 323.6 | 321.5 | 322.0 | 273,014 | -0.5 | | 0.16 | |
| AXR | Amrep Corp | 21.81 | 21.50 | 21.50 | 1,442 | -0.10 | | 0.46 | |
| AXS | Axis Capital Holdings | 102.11 | 99.56 | 99.95 | 40,708 | -2.49 | | 2.43 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.06 | 19.92 | 19.97 | 10,179 | 0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 30.94 | 30.56 | 30.65 | 195,868 | 0.15 | | 0.49 | |
| AYI | Acuity Inc | 307.9 | 305.0 | 306.8 | 12,366 | 0.2 | | 0.08 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,720 | 3,695 | 3,702 | 12,171 | -16 | | 0.43 | |
| AZZ | Azz Inc | 97.93 | 97.13 | 97.60 | 8,817 | 0.86 | | 0.89 | |