| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.3 | 119.3 | 121.9 | 373,223 | 2.7 |  | 2.25 |   |
| AA | Alcoa Corp | 30.62 | 30.18 | 30.53 | 895,772 | 0.72 | | 2.42 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.56 | 11.99 | 12.26 | 2,304 | 0.84 | | 7.36 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.320 | 1.270 | 1.300 | 24,548 | -0.050 |  | 3.71 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.31 | 15,794 | -0.02 | | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.41 | 10.41 | 10.41 | 105 | -0.03 | | 0.27 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0900 | 0.0900 | 0.0900 | 320 | 0.0000 |  | 0.00 | |
| AAMI | Acadian Asset Management Inc | 38.26 | 37.64 | 37.72 | 47,220 | -0.26 | | 0.68 | |
| AAP | Advance Auto Parts Inc | 54.64 | 53.06 | 54.02 | 735,379 | -0.20 | | 0.37 | |
| AAT | American Assets Trust | 20.18 | 19.86 | 20.04 | 108,413 | 0.10 | | 0.50 | |
| AAUC | Allied Gold Corp | 14.05 | 13.19 | 13.26 | 14,089 | -0.79 | | 5.62 | |
| AB | Alliancebernstein Holding LP | 41.90 | 41.61 | 41.89 | 27,287 | 0.40 | | 0.96 | |
| ABBV | Abbvie Inc | 191.7 | 186.7 | 191.2 | 758,205 | 3.6 | | 1.92 | |
| ABCB | Ameris Bancorp | 68.00 | 67.11 | 67.82 | 53,347 | 0.79 | | 1.18 | |
| ABEV | Ambev S.A. ADR | 2.410 | 2.380 | 2.410 | 3,741,866 | 0.020 | | 0.84 | |
| ABG | Asbury Automotive Group Inc | 258.4 | 254.3 | 258.0 | 22,298 | 3.7 | | 1.44 | |
| ABM | ABM Industries Inc | 48.54 | 47.96 | 48.54 | 40,694 | 0.32 | | 0.66 | |
| ABR | Arbor Realty Trust | 10.97 | 10.71 | 10.94 | 370,931 | 0.24 | | 2.24 | |
| ABR-D | Arbor Realty Trust Inc | 18.10 | 17.98 | 18.06 | 1,540 | 0.00 | | 0.00 | |
| ABR-E | Arbor Realty Trust Inc | 17.79 | 17.79 | 17.79 | 178 | -0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.00 | 20.99 | 20.99 | 1,243 | -0.01 | | 0.05 | |
| ABT | Abbott Laboratories | 134.7 | 133.0 | 134.6 | 672,489 | 0.9 | | 0.68 | |
| AC | Associated Capital Group Inc | 37.74 | 37.74 | 37.74 | 169 | 0.18 | | 0.48 | |
| ACA | Arcosa Inc | 90.00 | 88.61 | 89.10 | 18,916 | -0.29 | | 0.32 | |
| ACCO | Acco Brands Corp | 3.980 | 3.890 | 3.970 | 80,371 | 0.110 | | 2.85 | |
| ACEL | Accel Entertainment Inc | 12.16 | 12.05 | 12.12 | 13,373 | 0.03 | | 0.25 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.930 | 2.770 | 2.810 | 61,888 | 0.020 | | 0.72 | |
| ACHR | Archer Aviation Inc | 10.41 | 10.04 | 10.32 | 12,302,948 | 0.30 | | 2.99 | |
| ACI | Albertsons Companies Inc Cl A | 22.78 | 22.25 | 22.28 | 1,154,642 | -0.46 | | 2.02 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,805 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 116.0 | 114.1 | 114.8 | 106,024 | -0.7 | | 0.56 | |
| ACN | Accenture Plc | 307.6 | 300.5 | 306.8 | 542,793 | 6.3 | | 2.09 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.920 | 5.930 | 168,156 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.66 | 20.41 | 20.66 | 811 | 0.11 | | 0.54 | |
| ACR | Acres Commercial Realty Corp | 17.97 | 17.97 | 17.97 | 347 | 0.10 | | 0.56 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.77 | 24.71 | 24.77 | 241 | 0.02 | | 0.08 | |
| ACR-D | Acres Commercial Realty Corp | 22.20 | 22.08 | 22.17 | 10,329 | 0.00 | | 0.02 | |
| ACRE | Ares Commercial Real Estate Cor | 4.800 | 4.690 | 4.770 | 175,080 | 0.070 | | 1.49 | |
| ACV | Virtus Diversified Income & Convertible | 22.90 | 22.70 | 22.71 | 5,056 | -0.01 | | 0.04 | |
| ACVA | Acv Auctions Inc Cl A | 16.33 | 15.91 | 16.06 | 245,409 | -0.04 | | 0.25 | |
| ADC | Agree Realty Corp | 71.89 | 71.43 | 71.54 | 96,682 | -0.42 | | 0.58 | |
| ADC-A | Agree Realty Corp | 17.22 | 17.08 | 17.13 | 3,860 | 0.04 | | 0.23 | |
| ADCT | Adc Therapeutics Sa | 2.910 | 2.720 | 2.880 | 345,540 | 0.180 | | 6.67 | |
| ADM | Archer Daniels Midland | 55.04 | 54.43 | 54.83 | 371,102 | 0.31 | | 0.57 | |
| ADNT | Adient Plc | 22.38 | 22.12 | 22.37 | 177,639 | 0.37 | | 1.68 | |
| ADT | ADT Inc | 8.460 | 8.380 | 8.420 | 1,324,851 | -0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.73 | 21.64 | 21.66 | 45,494 | 0.04 | | 0.19 | |
| AEE | Ameren Corp | 95.35 | 94.27 | 94.42 | 181,109 | -1.51 | | 1.57 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.97 | 19.78 | 19.97 | 3,783 | 0.13 | | 0.66 | |
| AEG | Aegon N.V. ADR | 7.110 | 7.040 | 7.060 | 2,277,076 | -0.040 | | 0.56 | |
| AEM | Agnico-Eagle Mines Ltd | 121.7 | 116.9 | 117.0 | 763,647 | -5.2 | | 4.26 | |
| AEO | American Eagle Outfitters | 10.020 | 9.660 | 9.970 | 1,623,457 | 0.060 | | 0.61 | |
| AER | Aercap Holdings N.V. | 117.1 | 114.5 | 114.6 | 112,648 | -1.8 | | 1.55 | |
| AES | The Aes Corp | 11.19 | 10.98 | 11.13 | 3,484,148 | -0.39 | | 3.39 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.22 | 13.64 | 14.20 | 121,589 | 0.66 | | 4.87 | |
| AFB | Alliance National Municipal | 10.26 | 10.23 | 10.24 | 10,845 | -0.02 | | 0.19 | |
| AFG | American Financial Group | 127.4 | 125.3 | 127.1 | 43,223 | 0.7 | | 0.55 | |
| AFGB | American Financial Group Inc 5.875% | 21.45 | 21.30 | 21.44 | 2,747 | 0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.04 | 19.15 | 2,427 | 0.06 | | 0.31 | |
| AFGD | American Financial Group Inc 5.625% | 20.81 | 20.65 | 20.79 | 3,660 | 0.00 | | 0.00 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 17.18 | 17.18 | 1,739 | 0.12 | | 0.70 | |
| AFL | Aflac Inc | 103.0 | 102.3 | 103.0 | 276,056 | 0.1 | | 0.09 | |
| AG | First Majestic Silver | 8.700 | 8.100 | 8.110 | 7,153,901 | -0.580 | | 6.67 | |
| AGCO | Agco Corp | 110.3 | 108.4 | 109.7 | 63,848 | 1.1 | | 1.01 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.17 | 11.12 | 11.14 | 28,455 | -0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 27.64 | 26.41 | 26.43 | 1,035,404 | -1.29 | | 4.65 | |
| AGL | Agilon Health Inc | 2.380 | 2.300 | 2.360 | 384,340 | 0.030 | | 1.29 | |
| AGM | Federal Agricultural Mortgage Corp | 201.5 | 198.6 | 200.9 | 117,686 | 2.4 | | 1.19 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.50 | 21.27 | 21.27 | 2,967 | -0.25 | | 1.16 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.40 | 21.40 | 21.40 | 110 | 0.04 | | 0.16 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.47 | 19.47 | 19.47 | 313 | 0.05 | | 0.23 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.15 | 18.15 | 18.15 | 438 | 0.00 | | 0.00 | |
| AGM.A | Federal Agricultural Mortgage Corp | 146.5 | 146.0 | 146.5 | 790 | 1.9 | | 1.28 | |
| AGO | Assured Guaranty Ltd | 85.41 | 84.33 | 85.15 | 94,482 | 0.31 | | 0.37 | |
| AGRO | Adecoagro S.A. | 9.380 | 9.270 | 9.360 | 85,589 | 0.060 | | 0.65 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 209.8 | 200.1 | 202.6 | 73,460 | -6.9 | | 3.27 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.900 | 7.030 | 100,761 | 0.120 | | 1.74 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.66 | 21.50 | 21.51 | 2,123 | 0.01 | | 0.05 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.01 | 30.02 | 30.24 | 14,579 | -0.12 | | 0.40 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.82 | 19.80 | 19.82 | 233 | -0.03 | | 0.13 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.05 | 20.05 | 20.05 | 100 | -0.04 | | 0.20 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.16 | 24.11 | 24.11 | 2,779 | -0.09 | | 0.37 | |
| AHR | American Healthcare REIT Inc | 36.77 | 35.85 | 35.92 | 164,807 | -0.90 | | 2.44 | |
| AHT | Ashford Hospitality Trust Inc | 6.690 | 6.430 | 6.690 | 12,490 | 0.260 | | 4.04 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.08 | 18.08 | 18.08 | 142 | -0.31 | | 1.69 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.28 | 13.05 | 13.05 | 492 | -0.20 | | 1.49 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.97 | 15.48 | 16.25 | 1,040 | 0.71 | | 4.57 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.86 | 13.86 | 13.86 | 1,024 | 0.61 | | 4.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.50 | 13.50 | 13.50 | 1,020 | 0.15 | | 1.12 | |
| AI | C3.Ai Inc Cl A | 26.88 | 25.91 | 26.55 | 2,314,859 | 0.90 | | 3.51 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.34 | 82.79 | 83.05 | 421,082 | 0.02 | | 0.02 | |
| AII | American Integrity Insurance Group Inc | 17.58 | 17.52 | 17.58 | 1,298 | 0.05 | | 0.29 | |
| AIN | Albany International Corp | 71.45 | 70.29 | 70.68 | 31,619 | -0.11 | | 0.16 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.68 | 24.43 | 24.49 | 12,610 | -0.06 | | 0.24 | |
| AIR | AAR Corp | 71.00 | 70.11 | 70.34 | 10,608 | -0.26 | | 0.37 | |
| AIT | Applied Industrial Technologies | 246.8 | 244.4 | 246.3 | 40,689 | 2.2 | | 0.88 | |
| AIV | Apartment Investment and Management | 8.740 | 8.600 | 8.650 | 82,672 | 0.010 | | 0.12 | |
| AIZ | Assurant Inc | 191.7 | 190.5 | 191.5 | 43,919 | 0.0 | | 0.02 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.49 | 20.48 | 20.49 | 1,861 | -0.02 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 313.1 | 314.4 | 168,434 | -1.7 | | 0.54 | |
| AKA | A.K.A. Brands Holding Corp | 11.27 | 11.27 | 11.27 | 217 | 0.56 | | 5.23 | |
| AKAF | | 26.36 | 26.05 | 26.19 | 2,453 | -0.24 | | 0.89 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 770 | 0.06 | | 0.28 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.35 | 25.09 | 25.35 | 3,553 | 0.50 | | 2.01 | |
| AKR | Acadia Realty Trust | 18.26 | 18.09 | 18.23 | 78,092 | 0.07 | | 0.39 | |
| AL | Air Lease Corp Cl A | 59.78 | 58.78 | 58.82 | 74,853 | -0.20 | | 0.34 | |
| ALB | Albemarle Corp | 70.93 | 66.03 | 70.87 | 1,398,231 | 5.37 | | 8.20 | |
| ALB-A | Albemarle Corp Pfd A | 35.58 | 33.77 | 35.58 | 1,987 | 2.01 | | 5.99 | |
| ALC | Alcon Inc | 86.95 | 86.34 | 86.86 | 489,385 | 0.06 | | 0.07 | |
| ALE | Allete Inc | 65.03 | 64.80 | 64.86 | 75,627 | -0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 17.87 | 17.66 | 17.83 | 36,957 | 0.03 | | 0.17 | |
| ALG | Alamo Group | 225.4 | 224.1 | 225.4 | 4,460 | 0.2 | | 0.08 | |
| ALIT | Alight Inc Cl A | 6.030 | 5.940 | 6.020 | 1,515,481 | 0.090 | | 1.52 | |
| ALK | Alaska Air Group | 52.15 | 51.10 | 51.28 | 621,545 | 0.71 | | 1.40 | |
| ALL | Allstate Corp | 194.7 | 192.8 | 194.2 | 302,710 | -0.4 | | 0.20 | |
| ALL-B | Allstate Corp [All/Pb] | 25.62 | 25.59 | 25.61 | 1,226 | -0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 21.10 | 20.98 | 20.99 | 5,644 | 0.00 | | 0.00 | |
| ALL-I | Allstate Corp [All/Pi] | 19.45 | 19.36 | 19.45 | 2,594 | 0.04 | | 0.21 | |
| ALL-J | Allstate Corp Pfd | 26.78 | 26.65 | 26.65 | 5,074 | -0.13 | | 0.49 | |
| ALLE | Allegion Plc | 149.5 | 148.1 | 149.4 | 154,910 | 1.2 | | 0.81 | |
| ALLY | Ally Financial | 41.09 | 40.44 | 40.71 | 352,432 | 0.30 | | 0.74 | |
| ALSN | Allison Transmission Holdings | 95.43 | 94.26 | 94.75 | 106,970 | -0.31 | | 0.33 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.68 | 25.68 | 210 | 0.08 | | 0.31 | |
| ALTG | Alta Equipment Group Inc | 8.930 | 7.930 | 8.500 | 643,900 | 1.090 | | 14.71 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0390 | 0.0324 | 0.0390 | 8,431 | 0.0028 | | 7.73 | |
| ALUR | Allurion Technologies Inc | 2.600 | 2.480 | 2.580 | 9,485 | 0.050 | | 1.98 | |
| ALV | Autoliv Inc | 116.8 | 115.0 | 116.3 | 202,132 | 0.0 | | 0.02 | |
| ALX | Alexander's Inc | 233.0 | 231.0 | 231.2 | 15,941 | -1.6 | | 0.69 | |
| AM | Antero Midstream Corp | 17.81 | 17.57 | 17.58 | 379,713 | -0.36 | | 2.01 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0300 | 0.0350 | 83,475 | -0.0050 | | 12.50 | |
| AMBC | Ambac Financial Group | 7.750 | 7.520 | 7.570 | 320,666 | 0.010 | | 0.13 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.630 | 4.550 | 4.610 | 570,077 | 0.050 | | 1.10 | |
| AMC | AMC Entertainment Holdings | 2.890 | 2.820 | 2.880 | 2,161,225 | 0.030 | | 1.05 | |
| AMCR | Amcor Plc | 9.810 | 9.710 | 9.760 | 6,365,267 | 0.080 | | 0.83 | |
| AME | Ametek Inc | 183.2 | 180.9 | 181.2 | 240,657 | -1.1 | | 0.63 | |
| AMG | Affiliated Managers Group | 203.4 | 201.2 | 203.3 | 148,306 | 2.5 | | 1.27 | |
| AMH | American Homes 4 Rent | 35.68 | 35.21 | 35.58 | 228,079 | 0.18 | | 0.51 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.11 | 22.90 | 23.11 | 4,201 | -0.02 | | 0.09 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.77 | 23.63 | 23.63 | 314 | -0.13 | | 0.53 | |
| AMN | Amn Healthcare Services Inc | 22.05 | 21.36 | 22.01 | 56,698 | 0.78 | | 3.67 | |
| AMP | Ameriprise Financial Services | 538.5 | 535.9 | 536.7 | 60,958 | 0.2 | | 0.04 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.0100 | 0.8000 | 0.9400 | 118,720 | 0.2375 | | 33.81 | |
| AMPX | Amprius Technologies Inc | 5.600 | 5.050 | 5.140 | 7,306,945 | 0.200 | | 4.05 | |
| AMPY | Amplify Energy Corp | 3.360 | 3.160 | 3.360 | 193,409 | 0.180 | | 5.66 | |
| AMR | Alpha Metallurgical Resources Inc | 113.2 | 109.8 | 113.2 | 41,168 | 0.8 | | 0.74 | |
| AMRC | Ameresco Inc | 16.35 | 15.81 | 16.04 | 57,066 | -0.03 | | 0.19 | |
| AMRZ | Amrize Ltd | 50.33 | 49.87 | 50.12 | 657,022 | -0.42 | | 0.83 | |
| AMT | American Tower Corp | 221.1 | 217.6 | 220.2 | 206,174 | 0.2 | | 0.08 | |
| AMTB | Mercantil Bank Holding Cl A | 19.64 | 19.27 | 19.61 | 23,548 | 0.35 | | 1.82 | |
| AMTD | Amtd Idea Group | 1.030 | 0.990 | 1.030 | 4,289 | 0.030 | | 3.02 | |
| AMTM | Amentum Holdings Inc | 24.67 | 24.11 | 24.25 | 541,510 | 0.05 | | 0.21 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.050 | 8.500 | 4,525 | 0.340 | | 4.17 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.99 | 17.78 | 17.80 | 223,753 | -0.25 | | 1.39 | |
| AN | Autonation Inc | 213.6 | 210.6 | 211.1 | 67,560 | -0.3 | | 0.13 | |
| ANET | Arista Networks Inc | 103.0 | 101.0 | 101.7 | 1,148,072 | 0.2 | | 0.22 | |
| ANF | Abercrombie & Fitch Company | 88.99 | 84.78 | 85.85 | 674,716 | -2.93 | | 3.30 | |
| ANG-B | American National Group Inc | 25.19 | 25.18 | 25.18 | 201 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.10 | 25.97 | 25.97 | 16,304 | -0.15 | | 0.57 | |
| ANRO | Alto Neuroscience Inc | 2.370 | 2.310 | 2.340 | 30,680 | 0.060 | | 2.63 | |
| ANVS | Annovis Bio Inc | 2.770 | 2.350 | 2.770 | 317,085 | 0.410 | | 17.37 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.950 | 8.920 | 8.930 | 123,485 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.60 | 24.68 | 2,564 | -0.02 | | 0.08 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.15 | 25.15 | 25.15 | 347 | 0.04 | | 0.16 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.680 | 9.540 | 9.590 | 3,999 | 0.020 | | 0.21 | |
| AON | AON Plc | 355.2 | 350.3 | 354.9 | 1,133,631 | 1.7 | | 0.48 | |
| AORT | Artivion Inc | 30.61 | 30.29 | 30.56 | 26,457 | 0.27 | | 0.89 | |
| AOS | Smith A.O. Corp | 68.43 | 67.78 | 68.33 | 167,962 | 0.27 | | 0.40 | |
| AP | Ampco-Pittsburgh Corp | 2.940 | 2.890 | 2.940 | 11,065 | 0.040 | | 1.38 | |
| APAM | Artisan Partners Asset Mgmt | 46.68 | 46.26 | 46.56 | 61,062 | 0.14 | | 0.30 | |
| APD | Air Products and Chemicals | 291.5 | 288.2 | 291.0 | 82,606 | 1.9 | | 0.67 | |
| APG | Api Group Corp | 34.42 | 33.81 | 33.99 | 341,088 | -0.30 | | 0.87 | |
| APH | Amphenol Corp | 99.14 | 96.93 | 97.26 | 2,373,727 | -1.29 | | 1.31 | |
| APLE | Apple Hospitality REIT Inc | 12.06 | 11.89 | 12.05 | 359,976 | 0.19 | | 1.60 | |
| APO | Apollo Asset Management Inc | 142.9 | 140.6 | 142.2 | 351,061 | 0.7 | | 0.46 | |
| APO-A | Apollo Global Management Inc | 75.46 | 75.01 | 75.01 | 29,930 | 0.25 | | 0.34 | |
| APOS | Apollo Global Management 7.625% | 26.55 | 26.53 | 26.54 | 5,028 | 0.01 | | 0.04 | |
| APTV | Aptiv Plc | 72.71 | 71.55 | 72.29 | 518,401 | 0.26 | | 0.36 | |
| AQN | Algonquin Power & Util | 5.730 | 5.640 | 5.700 | 1,604,116 | -0.020 | | 0.35 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.55 | 25.36 | 25.55 | 1,629 | 0.10 | | 0.39 | |
| AR | Antero Resources Corp | 37.25 | 36.67 | 36.89 | 975,381 | -0.13 | | 0.35 | |
| ARCO | Arcos Dorados Holdings Inc | 7.700 | 7.610 | 7.640 | 1,257,022 | -0.040 | | 0.52 | |
| ARDC | Ares Dynamic Credit Allocation | 14.28 | 14.23 | 14.26 | 17,796 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 13.47 | 13.25 | 13.36 | 27,952 | 0.06 | | 0.45 | |
| ARE | Alexandria Real Estate Equities | 76.51 | 74.81 | 76.19 | 256,808 | 1.15 | | 1.53 | |
| ARE-B | Ares Management Corp Pfd B | 54.17 | 54.01 | 54.15 | 941 | 0.13 | | 0.24 | |
| ARES | Ares Management LP | 176.4 | 174.2 | 174.9 | 167,799 | 0.0 | | 0.02 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.13 | 25.15 | 2,455 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 20.26 | 20.26 | 20.26 | 222 | 0.05 | | 0.23 | |
| ARI | Apollo Commercial Real Estate | 9.930 | 9.790 | 9.900 | 85,265 | 0.090 | | 0.92 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.94 | 23.50 | 23.79 | 45,118 | 0.48 | | 2.06 | |
| ARL | American Realty Investors | 13.60 | 13.60 | 13.60 | 249 | 0.38 | | 2.87 | |
| ARLO | Arlo Technologies Inc | 16.97 | 16.58 | 16.66 | 144,755 | -0.04 | | 0.24 | |
| ARMK | Aramark Holdings Corp | 42.75 | 42.35 | 42.49 | 145,690 | 0.05 | | 0.12 | |
| AROC | Archrock Inc | 24.30 | 23.67 | 24.22 | 248,855 | 0.26 | | 1.09 | |
| ARR | Armour Residential R | 16.77 | 16.63 | 16.73 | 502,173 | 0.04 | | 0.24 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.25 | 21.13 | 21.13 | 1,843 | -0.11 | | 0.52 | |
| ARW | Arrow Electronics | 132.3 | 130.8 | 132.2 | 39,726 | 2.0 | | 1.53 | |
| AS | Amer Sports Inc | 38.68 | 37.48 | 37.60 | 345,674 | -0.71 | | 1.85 | |
| ASA | ASA Gold and Precious Metals | 32.65 | 31.30 | 31.61 | 11,041 | -0.86 | | 2.65 | |
| ASAN | Asana Inc Cl A | 14.61 | 14.31 | 14.47 | 942,929 | 0.20 | | 1.40 | |
| ASB | Associated Banc-Corp | 25.83 | 25.56 | 25.76 | 118,363 | 0.22 | | 0.86 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.94 | 20.55 | 20.77 | 8,614 | -0.27 | | 1.28 | |
| ASB-F | Associated Banc-Corp | 20.02 | 20.00 | 20.00 | 1,103 | 0.15 | | 0.76 | |
| ASBA | Associated Banc-Corp 6.625% | 24.10 | 23.92 | 24.10 | 5,028 | 0.07 | | 0.29 | |
| ASC | Ardmore Shipping Corp | 10.47 | 10.30 | 10.41 | 97,034 | 0.01 | | 0.10 | |
| ASG | Liberty All-Star Growth Fund | 5.510 | 5.440 | 5.500 | 36,817 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.63 | 20.45 | 20.48 | 51,819 | -0.06 | | 0.29 | |
| ASGN | On Assignment | 51.34 | 49.51 | 51.23 | 95,821 | 1.67 | | 3.37 | |
| ASH | Ashland Inc | 53.86 | 52.74 | 53.75 | 64,671 | 1.32 | | 2.52 | |
| ASIC | Ategrity Specialty Insurance Company | 22.47 | 21.56 | 22.09 | 28,971 | 0.40 | | 1.84 | |
| ASIX | Advansix Inc | 25.17 | 24.61 | 25.15 | 29,567 | 0.71 | | 2.91 | |
| ASPN | Aspen Aerogels Inc | 6.900 | 6.360 | 6.720 | 1,098,146 | 0.380 | | 5.99 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.8 | 311.2 | 311.3 | 25,701 | -4.8 | | 1.52 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.23 | 10.10 | 10.22 | 1,251,144 | 0.09 | | 0.89 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.38 | 25.37 | 25.38 | 9,702 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.52 | 25.48 | 25.51 | 543 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 19.94 | 19.55 | 19.65 | 100,276 | -0.26 | | 1.31 | |
| ATGE | Adtalem Global Education Inc | 122.1 | 119.2 | 119.3 | 57,832 | -2.3 | | 1.91 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.91 | 24.84 | 24.84 | 46,828 | -0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 20.17 | 20.14 | 20.14 | 961 | -0.03 | | 0.15 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.15 | 17.03 | 17.11 | 9,481 | -0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.15 | 26.02 | 26.07 | 4,601 | -0.03 | | 0.13 | |
| ATHM | Autohome Inc ADR | 27.15 | 26.72 | 27.14 | 8,997 | 0.53 | | 1.99 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.10 | 25.11 | 10,102 | -0.04 | | 0.16 | |
| ATI | Ati Inc | 88.44 | 85.87 | 86.08 | 195,101 | -1.49 | | 1.70 | |
| ATKR | Atkore Inc | 74.58 | 73.70 | 74.39 | 27,373 | 0.75 | | 1.02 | |
| ATMU | Atmus Filtration Technologies Inc | 37.90 | 37.35 | 37.81 | 71,676 | 0.17 | | 0.45 | |
| ATO | Atmos Energy Corp | 152.0 | 150.5 | 151.1 | 73,254 | -1.7 | | 1.11 | |
| ATR | Aptargroup | 162.6 | 160.3 | 161.0 | 32,918 | 0.1 | | 0.03 | |
| ATS | Ats Corp Cda | 29.77 | 29.24 | 29.36 | 41,928 | -0.28 | | 0.94 | |
| ATUS | Altice USA Inc Cl A | 2.260 | 2.210 | 2.250 | 318,760 | 0.030 | | 1.35 | |
| AU | Anglogold Ashanti Ltd ADR | 48.01 | 45.37 | 45.50 | 711,720 | -2.43 | | 5.07 | |
| AUB | Atlantic Union Bancshares Corp | 33.59 | 33.00 | 33.48 | 100,315 | 0.47 | | 1.42 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.15 | 24.39 | 2,059 | 0.27 | | 1.12 | |
| AUNA | Auna Sa Cl A | 6.310 | 6.250 | 6.300 | 17,711 | 0.030 | | 0.48 | |
| AVA | Avista Corp | 38.03 | 37.52 | 37.79 | 82,998 | -0.36 | | 0.94 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.860 | 2.870 | 3,221 | -0.020 | | 0.69 | |
| AVB | Avalonbay Communities | 202.9 | 201.0 | 202.3 | 56,526 | -0.2 | | 0.10 | |
| AVD | American Vanguard Corp | 4.120 | 3.990 | 4.090 | 24,366 | 0.100 | | 2.51 | |
| AVK | Advent Claymore Convertible Securities | 12.20 | 12.11 | 12.13 | 22,206 | 0.00 | | 0.00 | |
| AVNS | Avanos Medical Inc | 12.21 | 11.82 | 12.19 | 51,218 | 0.36 | | 3.04 | |
| AVNT | Avient Corp | 34.23 | 33.39 | 34.13 | 96,080 | 0.98 | | 2.96 | |
| AVTR | Avantor Inc | 13.90 | 13.56 | 13.87 | 1,604,839 | 0.36 | | 2.66 | |
| AVY | Avery Dennison Corp | 182.2 | 180.3 | 182.0 | 43,865 | 1.7 | | 0.92 | |
| AWF | Alliancebernstein Global High Income | 11.05 | 11.00 | 11.00 | 29,338 | -0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 167.3 | 166.0 | 166.2 | 56,724 | -1.0 | | 0.61 | |
| AWK | American Water Works | 138.9 | 137.0 | 138.5 | 130,483 | -1.4 | | 1.01 | |
| AWP | Abrdn Global Premier Properties Fund | 3.910 | 3.850 | 3.850 | 86,419 | -0.030 | | 0.77 | |
| AWR | American States Water Company | 76.20 | 75.53 | 76.03 | 23,079 | -0.44 | | 0.58 | |
| AX | Axos Financial Inc | 84.30 | 83.42 | 84.06 | 27,397 | 1.06 | | 1.28 | |
| AXL | American Axle & Manufacturing | 4.390 | 4.280 | 4.340 | 507,113 | 0.000 | | 0.00 | |
| AXP | American Express Company | 324.5 | 319.8 | 320.6 | 276,703 | -2.1 | | 0.65 | |
| AXR | Amrep Corp | 23.39 | 22.75 | 23.39 | 940 | 0.73 | | 3.22 | |
| AXS | Axis Capital Holdings | 98.65 | 97.36 | 98.09 | 128,984 | -0.52 | | 0.53 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.20 | 20.11 | 20.20 | 7,068 | 0.04 | | 0.20 | |
| AXTA | Axalta Coating Systems Ltd | 30.82 | 30.28 | 30.72 | 195,354 | 0.52 | | 1.72 | |
| AYI | Acuity Inc | 309.9 | 304.5 | 306.0 | 20,872 | -0.8 | | 0.27 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,784 | 3,738 | 3,739 | 17,631 | -52 | | 1.36 | |
| AZZ | Azz Inc | 99.93 | 98.54 | 99.03 | 18,717 | 0.20 | | 0.20 | |