| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 119.6 | 112.9 | 113.0 | 2,336,337 | -7.0 |  | 5.86 |   |
| AA | Alcoa Corp | 30.13 | 28.54 | 28.66 | 4,341,394 | -1.13 | | 3.79 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.29 | 12.29 | 12.29 | 101 | 0.11 |  | 0.90 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.500 | 1.470 | 1.480 | 12,318 | -0.020 | | 1.33 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.41 | 11.37 | 11.40 | 102,007 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.43 | 10.43 | 1,980 | -0.01 | | 0.06 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1600 | 0.0900 | 0.1000 | 1,106,020 | 0.0010 | | 1.01 | |
| AAMI | Acadian Asset Management Inc | 39.72 | 38.38 | 38.87 | 241,176 | -0.77 | | 1.94 | |
| AAP | Advance Auto Parts Inc | 62.96 | 61.39 | 61.73 | 1,096,533 | -0.28 | | 0.45 | |
| AAT | American Assets Trust | 21.40 | 20.83 | 20.96 | 173,462 | -0.36 | | 1.69 | |
| AAUC | Allied Gold Corp | 13.51 | 12.95 | 13.16 | 33,987 | -0.31 | | 2.30 | |
| AB | Alliancebernstein Holding LP | 41.17 | 40.46 | 40.46 | 112,796 | -0.65 | | 1.58 | |
| ABBV | Abbvie Inc | 190.6 | 185.0 | 185.9 | 3,647,517 | -5.7 | | 2.95 | |
| ABCB | Ameris Bancorp | 68.11 | 66.22 | 66.48 | 182,617 | -1.86 | | 2.72 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.320 | 2.340 | 30,354,069 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 265.4 | 249.0 | 250.1 | 129,191 | -13.3 | | 5.04 | |
| ABM | ABM Industries Inc | 49.60 | 48.16 | 48.27 | 203,560 | -1.22 | | 2.47 | |
| ABR | Arbor Realty Trust | 11.39 | 10.65 | 11.12 | 911,042 | -0.16 | | 1.42 | |
| ABR-D | Arbor Realty Trust Inc | 18.06 | 17.78 | 17.89 | 11,674 | -0.39 | | 2.13 | |
| ABR-E | Arbor Realty Trust Inc | 17.51 | 17.38 | 17.44 | 6,082 | -0.37 | | 2.05 | |
| ABR-F | Arbor Realty Trust Inc | 20.99 | 20.82 | 20.86 | 6,500 | -0.34 | | 1.60 | |
| ABT | Abbott Laboratories | 132.4 | 130.3 | 131.6 | 3,218,726 | -0.4 | | 0.30 | |
| AC | Associated Capital Group Inc | 37.95 | 37.24 | 37.24 | 1,156 | -0.53 | | 1.40 | |
| ACA | Arcosa Inc | 90.12 | 87.52 | 88.42 | 159,251 | -0.92 | | 1.03 | |
| ACCO | Acco Brands Corp | 3.810 | 3.690 | 3.700 | 280,861 | -0.070 | | 1.86 | |
| ACEL | Accel Entertainment Inc | 12.27 | 12.02 | 12.10 | 130,937 | -0.16 | | 1.31 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.300 | 3.000 | 3.190 | 320,064 | 0.210 | | 7.05 | |
| ACHR | Archer Aviation Inc | 11.67 | 10.74 | 11.41 | 56,640,812 | 0.61 | | 5.65 | |
| ACI | Albertsons Companies Inc Cl A | 21.69 | 20.57 | 21.01 | 11,254,745 | -1.12 | | 5.06 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.25 | 50.25 | 18,102 | -0.07 | | 0.14 | |
| ACM | Aecom Technology Corp | 115.0 | 113.4 | 113.9 | 433,570 | -0.6 | | 0.55 | |
| ACN | Accenture Plc | 281.1 | 276.6 | 276.8 | 2,500,685 | -3.2 | | 1.13 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.960 | 5.960 | 217,011 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.63 | 20.53 | 20.53 | 5,353 | -0.16 | | 0.77 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.76 | 17.82 | 23,660 | -0.08 | | 0.45 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.76 | 24.65 | 24.74 | 6,344 | 0.01 | | 0.04 | |
| ACR-D | Acres Commercial Realty Corp | 22.16 | 21.88 | 21.90 | 3,748 | -0.28 | | 1.26 | |
| ACRE | Ares Commercial Real Estate Cor | 4.790 | 4.710 | 4.720 | 375,871 | 0.000 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 22.59 | 22.40 | 22.44 | 18,281 | -0.06 | | 0.27 | |
| ACVA | Acv Auctions Inc Cl A | 16.38 | 15.98 | 16.02 | 516,480 | -0.31 | | 1.90 | |
| ADC | Agree Realty Corp | 72.45 | 71.51 | 72.05 | 613,625 | -0.39 | | 0.54 | |
| ADC-A | Agree Realty Corp | 17.11 | 16.96 | 16.98 | 11,331 | -0.05 | | 0.29 | |
| ADCT | Adc Therapeutics Sa | 3.380 | 3.120 | 3.160 | 421,312 | -0.190 | | 5.67 | |
| ADM | Archer Daniels Midland | 54.25 | 53.52 | 53.73 | 1,608,328 | -0.57 | | 1.05 | |
| ADNT | Adient Plc | 23.11 | 22.37 | 22.46 | 496,007 | -0.53 | | 2.31 | |
| ADT | ADT Inc | 8.550 | 8.420 | 8.420 | 2,643,312 | -0.130 | | 1.52 | |
| ADX | Adams Diversified Equity Fund | 21.78 | 21.66 | 21.67 | 209,205 | -0.01 | | 0.05 | |
| AEE | Ameren Corp | 96.60 | 95.18 | 96.00 | 695,751 | -0.51 | | 0.53 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.10 | 19.86 | 19.88 | 36,455 | -0.14 | | 0.70 | |
| AEG | Aegon N.V. ADR | 7.060 | 6.960 | 6.980 | 3,649,890 | -0.120 | | 1.69 | |
| AEM | Agnico-Eagle Mines Ltd | 119.8 | 117.2 | 119.2 | 1,897,837 | -0.4 | | 0.34 | |
| AEO | American Eagle Outfitters | 10.48 | 9.99 | 10.09 | 6,703,290 | -0.06 | | 0.59 | |
| AER | Aercap Holdings N.V. | 116.1 | 114.4 | 115.1 | 545,776 | -0.2 | | 0.15 | |
| AES | The Aes Corp | 13.14 | 12.66 | 13.09 | 12,991,398 | 0.51 | | 4.05 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.82 | 13.32 | 13.38 | 823,639 | -0.60 | | 4.29 | |
| AFB | Alliance National Municipal | 10.20 | 10.12 | 10.13 | 53,030 | -0.03 | | 0.30 | |
| AFG | American Financial Group | 127.6 | 125.4 | 125.7 | 219,189 | -2.7 | | 2.11 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.32 | 21.41 | 17,720 | -0.12 | | 0.56 | |
| AFGC | American Financial Group Inc 5.125% | 19.30 | 19.08 | 19.14 | 6,636 | -0.02 | | 0.10 | |
| AFGD | American Financial Group Inc 5.625% | 20.94 | 20.84 | 20.90 | 7,507 | -0.03 | | 0.14 | |
| AFGE | American Financial Group Inc 4.500% | 17.25 | 17.05 | 17.05 | 5,935 | -0.20 | | 1.16 | |
| AFL | Aflac Inc | 102.6 | 100.6 | 100.8 | 706,616 | -1.9 | | 1.87 | |
| AG | First Majestic Silver | 9.190 | 8.770 | 8.920 | 14,506,680 | -0.230 | | 2.51 | |
| AGCO | Agco Corp | 109.6 | 107.3 | 107.5 | 260,226 | -0.8 | | 0.75 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.25 | 11.16 | 11.17 | 74,820 | -0.07 | | 0.62 | |
| AGI | Alamos Gold Inc | 26.72 | 25.63 | 26.21 | 2,438,065 | -0.33 | | 1.24 | |
| AGL | Agilon Health Inc | 2.260 | 2.190 | 2.210 | 1,098,871 | -0.040 | | 1.78 | |
| AGM | Federal Agricultural Mortgage Corp | 183.6 | 176.9 | 177.8 | 53,683 | -4.3 | | 2.38 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.83 | 21.45 | 21.82 | 5,873 | 0.09 | | 0.41 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.65 | 21.35 | 21.35 | 28,956 | -0.05 | | 0.23 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.53 | 19.31 | 19.40 | 16,196 | -0.08 | | 0.41 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.23 | 17.99 | 18.08 | 6,010 | -0.04 | | 0.22 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 287 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 84.00 | 82.45 | 82.60 | 100,397 | -1.50 | | 1.78 | |
| AGRO | Adecoagro S.A. | 9.530 | 9.390 | 9.440 | 268,782 | -0.070 | | 0.74 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 226.6 | 218.0 | 226.5 | 291,681 | 5.8 | | 2.60 | |
| AHH | Armada Hoffler Properties Inc | 7.090 | 6.940 | 7.000 | 337,523 | -0.090 | | 1.27 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.87 | 21.71 | 21.71 | 1,955 | -0.19 | | 0.87 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.95 | 30.22 | 30.95 | 29,516 | 0.76 | | 2.52 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.71 | 19.56 | 19.63 | 10,887 | -0.02 | | 0.10 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.92 | 19.83 | 19.90 | 10,987 | -0.03 | | 0.15 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.41 | 24.26 | 24.26 | 1,907 | -0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 37.68 | 36.99 | 37.32 | 482,946 | -0.27 | | 0.72 | |
| AHT | Ashford Hospitality Trust Inc | 7.010 | 6.760 | 6.810 | 11,342 | -0.200 | | 2.85 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.36 | 17.73 | 19.12 | 4,379 | 0.66 | | 3.55 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.29 | 13.09 | 13.51 | 4,001 | -0.04 | | 0.30 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.49 | 16.39 | 17.03 | 2,061 | 0.58 | | 3.53 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.53 | 14.00 | 14.00 | 2,325 | -0.36 | | 2.51 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.30 | 13.73 | 13.73 | 1,017 | 0.13 | | 0.96 | |
| AI | C3.Ai Inc Cl A | 27.58 | 26.75 | 27.25 | 4,044,701 | 0.45 | | 1.68 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.76 | 80.73 | 81.09 | 2,630,952 | -0.54 | | 0.66 | |
| AII | American Integrity Insurance Group Inc | 18.43 | 17.88 | 17.93 | 40,835 | -0.14 | | 0.77 | |
| AIN | Albany International Corp | 69.87 | 68.55 | 68.68 | 68,916 | -0.85 | | 1.22 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.45 | 24.18 | 24.27 | 36,280 | 0.05 | | 0.21 | |
| AIR | AAR Corp | 75.00 | 73.71 | 74.47 | 253,219 | -0.25 | | 0.33 | |
| AIT | Applied Industrial Technologies | 258.3 | 253.0 | 254.6 | 119,657 | -2.4 | | 0.94 | |
| AIV | Apartment Investment and Management | 8.710 | 8.520 | 8.640 | 457,242 | -0.060 | | 0.69 | |
| AIZ | Assurant Inc | 191.4 | 185.7 | 186.4 | 150,059 | -4.6 | | 2.42 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.32 | 20.00 | 20.15 | 7,002 | -0.10 | | 0.48 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 308.4 | 309.2 | 470,571 | -6.3 | | 1.98 | |
| AKA | A.K.A. Brands Holding Corp | 11.06 | 11.05 | 11.06 | 580 | -0.03 | | 0.27 | |
| AKAF | | 26.33 | 26.33 | 26.33 | 2,365 | -0.19 | | 0.71 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.10 | 18.80 | 19.10 | 491 | -0.42 | | 2.13 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.25 | 22.58 | 22.74 | 15,630 | -0.36 | | 1.56 | |
| AKR | Acadia Realty Trust | 18.64 | 18.06 | 18.34 | 638,960 | -0.33 | | 1.77 | |
| AL | Air Lease Corp Cl A | 59.33 | 58.00 | 58.53 | 306,744 | -0.60 | | 1.01 | |
| ALB | Albemarle Corp | 72.88 | 69.89 | 70.38 | 1,540,748 | -1.49 | | 2.07 | |
| ALB-A | Albemarle Corp Pfd A | 36.21 | 35.25 | 35.35 | 5,737 | -0.76 | | 2.10 | |
| ALC | Alcon Inc | 87.34 | 85.67 | 85.99 | 592,487 | -1.33 | | 1.52 | |
| ALE | Allete Inc | 66.45 | 66.27 | 66.36 | 664,953 | -0.09 | | 0.14 | |
| ALEX | Alexander and Baldwin Inc | 17.98 | 17.41 | 17.51 | 181,864 | -0.47 | | 2.61 | |
| ALG | Alamo Group | 225.5 | 220.3 | 220.5 | 81,824 | -3.8 | | 1.70 | |
| ALIT | Alight Inc Cl A | 5.690 | 5.540 | 5.540 | 2,121,723 | -0.100 | | 1.77 | |
| ALK | Alaska Air Group | 53.14 | 51.79 | 52.08 | 784,232 | -0.85 | | 1.61 | |
| ALL | Allstate Corp | 196.2 | 191.5 | 192.9 | 1,273,034 | -3.3 | | 1.68 | |
| ALL-B | Allstate Corp [All/Pb] | 25.64 | 25.56 | 25.60 | 31,665 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.22 | 20.91 | 20.98 | 72,036 | -0.08 | | 0.38 | |
| ALL-I | Allstate Corp [All/Pi] | 19.52 | 19.28 | 19.33 | 21,150 | -0.07 | | 0.36 | |
| ALL-J | Allstate Corp Pfd | 26.92 | 26.65 | 26.69 | 28,263 | -0.13 | | 0.48 | |
| ALLE | Allegion Plc | 149.0 | 146.1 | 146.4 | 406,972 | -1.9 | | 1.29 | |
| ALLY | Ally Financial | 40.69 | 39.38 | 39.47 | 1,478,443 | -1.18 | | 2.90 | |
| ALSN | Allison Transmission Holdings | 91.21 | 89.15 | 89.48 | 361,432 | -1.21 | | 1.33 | |
| ALT-A | Alta Equipment Group Inc | 25.38 | 25.00 | 25.00 | 5,695 | -0.66 | | 2.55 | |
| ALTG | Alta Equipment Group Inc | 7.810 | 7.650 | 7.730 | 104,236 | -0.050 | | 0.64 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0625 | 0.0470 | 0.0470 | 21,925 | -0.0070 | | 12.96 | |
| ALUR | Allurion Technologies Inc | 3.160 | 2.870 | 3.150 | 160,706 | 0.290 | | 10.14 | |
| ALV | Autoliv Inc | 118.4 | 115.7 | 115.8 | 476,693 | -1.7 | | 1.46 | |
| ALX | Alexander's Inc | 241.0 | 235.8 | 237.7 | 60,516 | -2.7 | | 1.13 | |
| AM | Antero Midstream Corp | 17.92 | 17.48 | 17.57 | 1,218,674 | -0.36 | | 2.01 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0310 | 0.0310 | 33,654 | 0.0021 | | 7.27 | |
| AMBC | Ambac Financial Group | 7.460 | 7.000 | 7.300 | 568,992 | 0.210 | | 2.96 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.740 | 4.600 | 4.600 | 679,090 | -0.110 | | 2.34 | |
| AMC | AMC Entertainment Holdings | 3.300 | 3.110 | 3.120 | 10,367,631 | -0.170 | | 5.17 | |
| AMCR | Amcor Plc | 9.680 | 9.470 | 9.480 | 10,994,689 | -0.140 | | 1.46 | |
| AME | Ametek Inc | 179.4 | 176.5 | 176.9 | 878,778 | -1.4 | | 0.80 | |
| AMG | Affiliated Managers Group | 205.8 | 200.1 | 200.6 | 82,463 | -6.0 | | 2.89 | |
| AMH | American Homes 4 Rent | 35.94 | 35.39 | 35.58 | 974,220 | -0.33 | | 0.92 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.73 | 22.61 | 22.61 | 2,425 | -0.12 | | 0.53 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.82 | 23.62 | 23.62 | 3,123 | -0.19 | | 0.78 | |
| AMN | Amn Healthcare Services Inc | 20.95 | 20.14 | 20.19 | 331,399 | -0.48 | | 2.32 | |
| AMP | Ameriprise Financial Services | 537.1 | 523.7 | 524.8 | 286,563 | -14.2 | | 2.64 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.830 | 2.030 | 678,138 | 0.351 | | 20.89 | |
| AMPX | Amprius Technologies Inc | 7.770 | 7.290 | 7.580 | 14,646,119 | 0.850 | | 12.63 | |
| AMPY | Amplify Energy Corp | 3.380 | 3.260 | 3.280 | 253,564 | -0.080 | | 2.38 | |
| AMR | Alpha Metallurgical Resources Inc | 119.6 | 115.3 | 117.1 | 140,343 | 0.0 | | 0.02 | |
| AMRC | Ameresco Inc | 19.87 | 18.01 | 18.43 | 741,081 | -0.15 | | 0.81 | |
| AMRZ | Amrize Ltd | 51.24 | 50.55 | 51.03 | 1,748,473 | 0.46 | | 0.91 | |
| AMT | American Tower Corp | 221.3 | 218.0 | 219.1 | 1,013,667 | -2.7 | | 1.23 | |
| AMTB | Mercantil Bank Holding Cl A | 20.10 | 19.60 | 19.67 | 133,129 | -0.35 | | 1.75 | |
| AMTD | Amtd Idea Group | 1.150 | 1.010 | 1.100 | 74,418 | 0.050 | | 4.76 | |
| AMTM | Amentum Holdings Inc | 24.49 | 23.81 | 23.90 | 990,893 | -0.26 | | 1.08 | |
| AMWL | American Well Corp Cl A | 8.210 | 7.870 | 7.940 | 30,890 | -0.140 | | 1.73 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.49 | 17.28 | 17.42 | 599,754 | 0.05 | | 0.29 | |
| AN | Autonation Inc | 214.4 | 203.4 | 205.1 | 351,946 | -9.2 | | 4.31 | |
| ANET | Arista Networks Inc | 109.2 | 106.4 | 107.5 | 5,019,419 | -0.9 | | 0.78 | |
| ANF | Abercrombie & Fitch Company | 93.15 | 88.23 | 88.90 | 1,133,934 | -3.20 | | 3.47 | |
| ANG-B | American National Group Inc | 25.23 | 25.21 | 25.23 | 9,339 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.21 | 25.66 | 25.67 | 3,350 | -0.24 | | 0.93 | |
| ANRO | Alto Neuroscience Inc | 2.720 | 2.530 | 2.560 | 62,625 | -0.120 | | 4.48 | |
| ANVS | Annovis Bio Inc | 2.920 | 2.640 | 2.670 | 196,014 | -0.190 | | 6.64 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.920 | 299,744 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.80 | 24.93 | 8,466 | 0.14 | | 0.56 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.95 | 24.76 | 24.90 | 9,679 | -0.32 | | 1.27 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.600 | 9.480 | 9.490 | 44,328 | -0.120 | | 1.25 | |
| AON | AON Plc | 359.5 | 352.4 | 353.5 | 593,996 | -6.4 | | 1.77 | |
| AORT | Artivion Inc | 31.88 | 31.18 | 31.36 | 118,991 | -0.32 | | 1.01 | |
| AOS | Smith A.O. Corp | 69.43 | 67.64 | 67.67 | 492,545 | -1.18 | | 1.71 | |
| AP | Ampco-Pittsburgh Corp | 3.460 | 3.250 | 3.270 | 40,686 | -0.120 | | 3.54 | |
| APAM | Artisan Partners Asset Mgmt | 46.84 | 45.43 | 45.49 | 262,800 | -1.33 | | 2.84 | |
| APD | Air Products and Chemicals | 292.0 | 284.2 | 287.8 | 454,969 | -3.0 | | 1.02 | |
| APG | Api Group Corp | 35.07 | 34.47 | 34.85 | 2,655,594 | 0.35 | | 1.01 | |
| APH | Amphenol Corp | 100.99 | 98.88 | 99.61 | 3,108,594 | -0.60 | | 0.60 | |
| APLE | Apple Hospitality REIT Inc | 12.61 | 12.34 | 12.46 | 1,574,686 | -0.10 | | 0.80 | |
| APO | Apollo Asset Management Inc | 149.1 | 145.4 | 146.1 | 941,403 | -2.5 | | 1.66 | |
| APO-A | Apollo Global Management Inc | 77.19 | 76.30 | 76.44 | 55,019 | -2.12 | | 2.70 | |
| APOS | Apollo Global Management 7.625% | 26.53 | 26.37 | 26.50 | 15,340 | 0.04 | | 0.15 | |
| APTV | Aptiv Plc | 70.78 | 69.43 | 69.43 | 591,843 | -1.05 | | 1.49 | |
| AQN | Algonquin Power & Util | 5.880 | 5.810 | 5.840 | 3,742,542 | -0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.80 | 25.61 | 25.71 | 9,000 | 0.03 | | 0.13 | |
| AR | Antero Resources Corp | 37.28 | 36.06 | 36.52 | 3,735,579 | -0.64 | | 1.72 | |
| ARCO | Arcos Dorados Holdings Inc | 7.340 | 7.200 | 7.210 | 950,144 | -0.140 | | 1.90 | |
| ARDC | Ares Dynamic Credit Allocation | 14.43 | 14.36 | 14.41 | 71,415 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.60 | 13.77 | 13.83 | 246,926 | -0.66 | | 4.55 | |
| ARE | Alexandria Real Estate Equities | 79.48 | 77.20 | 77.65 | 754,639 | -0.96 | | 1.22 | |
| ARE-B | Ares Management Corp Pfd B | 55.60 | 54.33 | 54.43 | 2,524 | -1.46 | | 2.61 | |
| ARES | Ares Management LP | 179.9 | 174.9 | 175.3 | 686,317 | -5.0 | | 2.79 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.24 | 25.21 | 25.23 | 9,065 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 21.25 | 20.88 | 21.07 | 58,907 | 0.12 | | 0.57 | |
| ARI | Apollo Commercial Real Estate | 10.020 | 9.910 | 9.950 | 573,432 | -0.040 | | 0.40 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.15 | 22.11 | 22.35 | 318,311 | -0.68 | | 2.95 | |
| ARL | American Realty Investors | 14.27 | 13.65 | 13.96 | 3,329 | -0.19 | | 1.34 | |
| ARLO | Arlo Technologies Inc | 16.46 | 16.10 | 16.36 | 465,224 | 0.16 | | 0.99 | |
| ARMK | Aramark Holdings Corp | 43.97 | 43.09 | 43.19 | 1,030,767 | -0.45 | | 1.03 | |
| AROC | Archrock Inc | 23.96 | 23.29 | 23.47 | 660,907 | -0.31 | | 1.30 | |
| ARR | Armour Residential R | 16.66 | 16.42 | 16.56 | 1,863,427 | -0.18 | | 1.08 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.35 | 21.11 | 21.16 | 14,550 | -0.07 | | 0.33 | |
| ARW | Arrow Electronics | 133.0 | 130.8 | 131.2 | 141,128 | -0.7 | | 0.52 | |
| AS | Amer Sports Inc | 39.69 | 38.48 | 39.45 | 1,470,788 | 0.44 | | 1.13 | |
| ASA | ASA Gold and Precious Metals | 32.90 | 31.99 | 32.29 | 114,203 | -0.46 | | 1.40 | |
| ASAN | Asana Inc Cl A | 14.18 | 13.76 | 13.94 | 2,098,473 | -0.20 | | 1.41 | |
| ASB | Associated Banc-Corp | 25.83 | 25.06 | 25.16 | 512,005 | -0.72 | | 2.78 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.24 | 20.85 | 20.92 | 3,815 | -0.02 | | 0.10 | |
| ASB-F | Associated Banc-Corp | 20.35 | 20.07 | 20.25 | 10,371 | -0.01 | | 0.05 | |
| ASBA | Associated Banc-Corp 6.625% | 24.44 | 24.24 | 24.30 | 13,000 | 0.01 | | 0.04 | |
| ASC | Ardmore Shipping Corp | 10.23 | 9.97 | 10.04 | 279,834 | -0.19 | | 1.86 | |
| ASG | Liberty All-Star Growth Fund | 5.560 | 5.490 | 5.500 | 196,279 | -0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.81 | 20.42 | 20.45 | 126,981 | -0.23 | | 1.11 | |
| ASGN | On Assignment | 48.87 | 47.37 | 47.38 | 203,101 | -1.12 | | 2.31 | |
| ASH | Ashland Inc | 52.75 | 51.29 | 51.42 | 151,119 | -1.02 | | 1.95 | |
| ASIC | Ategrity Specialty Insurance Company | 21.30 | 20.23 | 20.58 | 37,481 | 0.14 | | 0.68 | |
| ASIX | Advansix Inc | 23.17 | 22.50 | 22.55 | 97,577 | -0.56 | | 2.42 | |
| ASPN | Aspen Aerogels Inc | 6.820 | 6.500 | 6.510 | 751,612 | -0.060 | | 0.91 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 308.8 | 302.2 | 304.6 | 114,241 | 0.0 | | 0.01 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.45 | 10.26 | 10.30 | 5,579,475 | 0.10 | | 0.98 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.16 | 31.61 | 34.14 | 24,640 | -0.85 | | 2.43 | |
| ATEN | A10 Networks Inc | 18.00 | 17.72 | 17.95 | 453,240 | 0.14 | | 0.79 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 117.1 | 118.3 | 189,148 | -0.4 | | 0.37 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.91 | 24.66 | 24.81 | 34,780 | -0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 20.08 | 19.85 | 19.87 | 19,666 | -0.11 | | 0.55 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.01 | 16.70 | 16.78 | 62,865 | -0.16 | | 0.94 | |
| ATH-E | Athene Hldg Ltd | 26.09 | 25.92 | 25.96 | 29,079 | 0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 27.81 | 26.99 | 27.66 | 101,384 | 1.03 | | 3.87 | |
| ATHS | Athene Holding Ltd 7.250% | 25.15 | 25.12 | 25.15 | 16,955 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 91.22 | 89.46 | 90.21 | 945,368 | -0.38 | | 0.42 | |
| ATKR | Atkore Inc | 75.84 | 73.01 | 73.46 | 162,402 | -0.34 | | 0.46 | |
| ATMU | Atmus Filtration Technologies Inc | 37.94 | 37.13 | 37.46 | 213,860 | -0.33 | | 0.87 | |
| ATO | Atmos Energy Corp | 155.2 | 152.8 | 154.5 | 244,985 | -0.9 | | 0.56 | |
| ATR | Aptargroup | 158.0 | 154.9 | 155.1 | 126,199 | -2.4 | | 1.54 | |
| ATS | Ats Corp Cda | 30.21 | 29.61 | 29.91 | 52,577 | -0.09 | | 0.30 | |
| ATUS | Altice USA Inc Cl A | 2.740 | 2.590 | 2.710 | 4,454,202 | 0.080 | | 3.04 | |
| AU | Anglogold Ashanti Ltd ADR | 48.84 | 46.54 | 47.34 | 2,367,444 | -0.63 | | 1.31 | |
| AUB | Atlantic Union Bancshares Corp | 33.31 | 32.22 | 32.32 | 436,498 | -1.01 | | 3.03 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.12 | 24.12 | 14,786 | -0.08 | | 0.33 | |
| AUNA | Auna Sa Cl A | 6.400 | 6.300 | 6.380 | 18,011 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.06 | 37.41 | 37.69 | 194,516 | -0.37 | | 0.97 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.810 | 2.910 | 102,608 | 0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 202.0 | 198.5 | 200.4 | 347,787 | -1.6 | | 0.79 | |
| AVD | American Vanguard Corp | 3.780 | 3.700 | 3.720 | 131,150 | -0.060 | | 1.59 | |
| AVK | Advent Claymore Convertible Securities | 12.26 | 12.11 | 12.12 | 101,964 | -0.19 | | 1.54 | |
| AVNS | Avanos Medical Inc | 11.96 | 11.48 | 11.55 | 266,200 | -0.31 | | 2.61 | |
| AVNT | Avient Corp | 33.86 | 33.18 | 33.26 | 279,759 | -0.33 | | 0.98 | |
| AVTR | Avantor Inc | 13.47 | 12.90 | 12.90 | 5,458,298 | -0.32 | | 2.42 | |
| AVY | Avery Dennison Corp | 181.1 | 177.5 | 177.7 | 201,665 | -2.7 | | 1.51 | |
| AWF | Alliancebernstein Global High Income | 11.09 | 11.04 | 11.05 | 94,462 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 169.3 | 164.7 | 165.4 | 82,793 | -2.5 | | 1.49 | |
| AWK | American Water Works | 143.0 | 141.0 | 141.4 | 486,357 | -1.9 | | 1.34 | |
| AWP | Abrdn Global Premier Properties Fund | 3.870 | 3.810 | 3.840 | 380,735 | 0.010 | | 0.26 | |
| AWR | American States Water Company | 76.66 | 75.25 | 75.43 | 80,717 | -1.33 | | 1.73 | |
| AX | Axos Financial Inc | 85.55 | 83.36 | 83.50 | 166,007 | -2.21 | | 2.58 | |
| AXL | American Axle & Manufacturing | 4.950 | 4.760 | 4.810 | 1,860,839 | -0.010 | | 0.21 | |
| AXP | American Express Company | 319.5 | 311.2 | 311.4 | 1,988,420 | -9.5 | | 2.96 | |
| AXR | Amrep Corp | 24.60 | 23.76 | 23.76 | 1,060 | 0.08 | | 0.34 | |
| AXS | Axis Capital Holdings | 98.68 | 95.91 | 96.51 | 299,513 | -2.43 | | 2.46 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.57 | 20.40 | 20.45 | 32,379 | -0.05 | | 0.24 | |
| AXTA | Axalta Coating Systems Ltd | 30.81 | 29.93 | 29.95 | 1,170,699 | -0.77 | | 2.51 | |
| AYI | Acuity Inc | 295.4 | 288.6 | 289.6 | 73,270 | -5.3 | | 1.80 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,754 | 3,697 | 3,703 | 41,006 | -69 | | 1.84 | |
| AZZ | Azz Inc | 107.2 | 104.8 | 105.6 | 200,316 | -1.2 | | 1.09 | |