| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.6 | 119.5 | 120.7 | 1,456,295 | 0.2 |  | 0.17 |   |
| AA | Alcoa Corp | 31.62 | 30.79 | 31.52 | 8,826,292 | 1.32 | | 4.37 | |
| 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] | 1.160 | 1.080 | 1.100 | 21,207 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.32 | 11.31 | 11.31 | 435,882 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 4,450 | 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 | 0.1000 | 0.0940 | 0.0940 | 195,651 | -0.0060 |  | 6.00 | |
| AAMI | Acadian Asset Management Inc | 36.77 | 35.49 | 36.75 | 205,881 | 1.05 | | 2.94 | |
| AAP | Advance Auto Parts Inc | 49.96 | 48.46 | 49.01 | 1,945,360 | -0.46 | | 0.93 | |
| AAT | American Assets Trust | 20.25 | 19.80 | 20.19 | 2,218,831 | 0.36 | | 1.82 | |
| AAUC | Allied Gold Corp | 13.83 | 13.35 | 13.60 | 18,506 | -0.06 | | 0.44 | |
| AB | Alliancebernstein Holding LP | 41.24 | 40.36 | 41.24 | 182,673 | 0.79 | | 1.95 | |
| ABBV | Abbvie Inc | 192.6 | 189.5 | 190.8 | 4,578,886 | 0.8 | | 0.40 | |
| ABCB | Ameris Bancorp | 67.13 | 65.80 | 67.06 | 384,729 | 0.75 | | 1.13 | |
| ABEV | Ambev S.A. ADR | 2.510 | 2.420 | 2.490 | 34,508,556 | 0.070 | | 2.89 | |
| ABG | Asbury Automotive Group Inc | 259.4 | 249.2 | 258.9 | 175,290 | 10.0 | | 4.03 | |
| ABM | ABM Industries Inc | 48.68 | 47.70 | 48.28 | 787,103 | 0.76 | | 1.60 | |
| ABR | Arbor Realty Trust | 11.06 | 10.80 | 11.06 | 2,476,333 | 0.17 | | 1.56 | |
| ABR-D | Arbor Realty Trust Inc | 17.93 | 17.45 | 17.92 | 18,130 | 0.39 | | 2.20 | |
| ABR-E | Arbor Realty Trust Inc | 17.53 | 17.34 | 17.53 | 5,311 | 0.19 | | 1.10 | |
| ABR-F | Arbor Realty Trust Inc | 21.14 | 20.62 | 21.12 | 6,645 | 0.40 | | 1.93 | |
| ABT | Abbott Laboratories | 136.3 | 133.8 | 134.1 | 4,299,157 | -2.2 | | 1.58 | |
| AC | Associated Capital Group Inc | 37.45 | 37.21 | 37.43 | 1,346 | -0.02 | | 0.05 | |
| ACA | Arcosa Inc | 89.67 | 87.72 | 89.67 | 205,217 | 1.82 | | 2.07 | |
| ACCO | Acco Brands Corp | 4.000 | 3.820 | 3.910 | 1,247,811 | 0.070 | | 1.82 | |
| ACEL | Accel Entertainment Inc | 12.03 | 11.87 | 12.03 | 206,106 | 0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.910 | 2.770 | 2.850 | 91,022 | 0.020 | | 0.71 | |
| ACHR | Archer Aviation Inc | 10.110 | 9.810 | 9.980 | 39,491,462 | 0.100 | | 1.01 | |
| ACI | Albertsons Companies Inc Cl A | 22.08 | 21.58 | 21.99 | 6,155,251 | 0.35 | | 1.62 | |
| ACLO | Tcw AAA Clo ETF | 50.21 | 50.21 | 50.21 | 11 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 114.6 | 113.1 | 114.5 | 793,553 | 0.5 | | 0.44 | |
| ACN | Accenture Plc | 303.2 | 298.3 | 302.3 | 2,735,193 | -0.3 | | 0.11 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.900 | 5.940 | 650,672 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.86 | 20.63 | 20.86 | 930 | 0.16 | | 0.77 | |
| ACR | Acres Commercial Realty Corp | 18.10 | 17.80 | 17.81 | 37,607 | -0.23 | | 1.27 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.67 | 24.42 | 24.51 | 15,146 | 0.02 | | 0.06 | |
| ACR-D | Acres Commercial Realty Corp | 22.16 | 22.08 | 22.13 | 9,062 | 0.13 | | 0.57 | |
| ACRE | Ares Commercial Real Estate Cor | 4.970 | 4.800 | 4.920 | 365,801 | 0.120 | | 2.50 | |
| ACV | Virtus Diversified Income & Convertible | 23.03 | 22.59 | 22.70 | 37,003 | -0.22 | | 0.96 | |
| ACVA | Acv Auctions Inc Cl A | 16.83 | 16.41 | 16.63 | 2,454,294 | 0.15 | | 0.91 | |
| ADC | Agree Realty Corp | 72.89 | 71.43 | 72.06 | 1,027,912 | -0.76 | | 1.04 | |
| ADC-A | Agree Realty Corp | 17.33 | 17.17 | 17.29 | 13,689 | 0.13 | | 0.76 | |
| ADCT | Adc Therapeutics Sa | 2.880 | 2.650 | 2.800 | 645,335 | 0.130 | | 4.87 | |
| ADM | Archer Daniels Midland | 55.98 | 54.29 | 55.90 | 4,619,292 | 1.45 | | 2.66 | |
| ADNT | Adient Plc | 22.43 | 21.18 | 22.18 | 1,559,946 | 1.14 | | 5.42 | |
| ADT | ADT Inc | 8.520 | 8.250 | 8.270 | 15,770,222 | -0.250 | | 2.93 | |
| ADX | Adams Diversified Equity Fund | 21.63 | 21.55 | 21.60 | 327,083 | 0.05 | | 0.23 | |
| AEE | Ameren Corp | 96.54 | 94.61 | 95.48 | 1,567,348 | -0.91 | | 0.94 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.65 | 19.92 | 29,284 | 0.19 | | 0.94 | |
| AEG | Aegon N.V. ADR | 7.220 | 7.150 | 7.200 | 9,998,083 | -0.060 | | 0.83 | |
| AEM | Agnico-Eagle Mines Ltd | 119.4 | 116.9 | 118.7 | 2,360,995 | 0.7 | | 0.63 | |
| AEO | American Eagle Outfitters | 10.40 | 9.95 | 10.31 | 7,291,287 | 0.12 | | 1.18 | |
| AER | Aercap Holdings N.V. | 116.3 | 114.4 | 115.1 | 1,303,607 | -0.5 | | 0.46 | |
| AES | The Aes Corp | 11.42 | 10.79 | 11.13 | 20,322,694 | 0.36 | | 3.34 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.35 | 13.58 | 14.32 | 2,092,241 | 0.60 | | 4.37 | |
| AFB | Alliance National Municipal | 10.42 | 10.35 | 10.42 | 72,439 | 0.05 | | 0.48 | |
| AFG | American Financial Group | 126.4 | 122.8 | 125.2 | 545,430 | -1.4 | | 1.10 | |
| AFGB | American Financial Group Inc 5.875% | 21.50 | 21.16 | 21.46 | 11,244 | 0.13 | | 0.61 | |
| AFGC | American Financial Group Inc 5.125% | 19.37 | 19.05 | 19.35 | 7,368 | 0.19 | | 0.99 | |
| AFGD | American Financial Group Inc 5.625% | 20.92 | 20.71 | 20.92 | 8,232 | 0.10 | | 0.48 | |
| AFGE | American Financial Group Inc 4.500% | 17.26 | 17.15 | 17.26 | 6,844 | 0.14 | | 0.82 | |
| AFL | Aflac Inc | 105.5 | 102.8 | 103.5 | 1,951,342 | -2.3 | | 2.14 | |
| AG | First Majestic Silver | 8.520 | 8.220 | 8.510 | 24,724,986 | 0.150 | | 1.79 | |
| AGCO | Agco Corp | 110.6 | 107.3 | 110.6 | 1,768,063 | 2.5 | | 2.35 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.21 | 11.11 | 11.20 | 79,276 | 0.10 | | 0.90 | |
| AGI | Alamos Gold Inc | 27.09 | 26.51 | 26.97 | 2,210,126 | 0.39 | | 1.47 | |
| AGL | Agilon Health Inc | 2.390 | 2.250 | 2.390 | 4,355,894 | 0.010 | | 0.42 | |
| AGM | Federal Agricultural Mortgage Corp | 199.9 | 195.0 | 199.9 | 116,435 | 4.4 | | 2.23 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.40 | 21.30 | 21.36 | 7,240 | 0.15 | | 0.71 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.41 | 21.30 | 21.41 | 2,622 | 0.03 | | 0.14 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.59 | 19.37 | 19.59 | 24,038 | 0.22 | | 1.14 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.25 | 18.10 | 18.24 | 13,236 | 0.13 | | 0.72 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.6 | 144.6 | 145 | 2.1 | | 1.49 | |
| AGO | Assured Guaranty Ltd | 86.41 | 84.75 | 84.97 | 305,275 | -1.67 | | 1.93 | |
| AGRO | Adecoagro S.A. | 9.260 | 9.150 | 9.200 | 405,357 | 0.000 | | 0.00 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 206.8 | 200.7 | 206.2 | 361,021 | 2.4 | | 1.16 | |
| AHH | Armada Hoffler Properties Inc | 7.090 | 6.950 | 7.090 | 1,127,866 | 0.050 | | 0.71 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.53 | 21.31 | 21.40 | 4,772 | 0.08 | | 0.39 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.97 | 30.00 | 30.15 | 384,566 | -1.20 | | 3.83 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.98 | 19.75 | 19.93 | 6,172 | 0.09 | | 0.45 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.90 | 20.02 | 13,535 | -0.06 | | 0.30 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.13 | 23.76 | 24.00 | 9,401 | 0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 36.53 | 35.70 | 36.36 | 1,048,802 | 0.14 | | 0.39 | |
| AHT | Ashford Hospitality Trust Inc | 6.250 | 6.020 | 6.200 | 18,681 | 0.215 | | 3.59 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.52 | 19.33 | 19.52 | 261 | -0.03 | | 0.15 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.61 | 13.25 | 13.25 | 1,977 | -0.36 | | 2.61 | |
| 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] | 13.67 | 13.25 | 13.25 | 2,930 | -0.37 | | 2.72 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.97 | 13.00 | 13.13 | 2,764 | -0.42 | | 3.10 | |
| AI | C3.Ai Inc Cl A | 26.07 | 24.46 | 25.82 | 8,595,024 | 1.25 | | 5.09 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 85.82 | 82.10 | 82.36 | 5,068,568 | -3.51 | | 4.09 | |
| AII | American Integrity Insurance Group Inc | 19.17 | 17.79 | 17.85 | 276,474 | -0.58 | | 3.15 | |
| AIN | Albany International Corp | 71.93 | 70.36 | 71.87 | 208,606 | 1.32 | | 1.87 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.63 | 24.40 | 24.60 | 58,067 | -0.04 | | 0.16 | |
| AIR | AAR Corp | 71.18 | 68.67 | 71.08 | 274,357 | 1.61 | | 2.32 | |
| AIT | Applied Industrial Technologies | 245.4 | 241.6 | 245.2 | 559,234 | 3.1 | | 1.26 | |
| AIV | Apartment Investment and Management | 8.790 | 8.600 | 8.770 | 1,491,627 | 0.010 | | 0.11 | |
| AIZ | Assurant Inc | 197.4 | 190.6 | 191.8 | 546,658 | -5.9 | | 2.97 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.85 | 20.45 | 20.79 | 8,566 | -0.09 | | 0.43 | |
| AJG | Arthur J. Gallagher & Company | 318.2 | 309.4 | 315.7 | 1,445,527 | -3.8 | | 1.17 | |
| AKA | A.K.A. Brands Holding Corp | 11.18 | 10.08 | 11.18 | 3,489 | 0.49 | | 4.58 | |
| AKAF | | 26.52 | 26.08 | 26.23 | 2,060 | 0.20 | | 0.78 | |
| 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 | 25.15 | 24.41 | 25.15 | 18,701 | 0.49 | | 1.99 | |
| AKR | Acadia Realty Trust | 18.75 | 18.35 | 18.51 | 2,328,966 | -0.11 | | 0.59 | |
| AL | Air Lease Corp Cl A | 59.22 | 58.29 | 58.93 | 882,039 | 0.41 | | 0.70 | |
| ALB | Albemarle Corp | 68.93 | 64.41 | 67.99 | 4,420,900 | 5.09 | | 8.09 | |
| ALB-A | Albemarle Corp Pfd A | 34.93 | 33.01 | 34.93 | 53,866 | 2.24 | | 6.85 | |
| ALC | Alcon Inc | 89.51 | 88.55 | 89.30 | 1,221,284 | 0.28 | | 0.31 | |
| ALE | Allete Inc | 64.83 | 64.50 | 64.77 | 475,083 | 0.09 | | 0.14 | |
| ALEX | Alexander and Baldwin Inc | 18.07 | 17.91 | 18.01 | 373,620 | -0.01 | | 0.06 | |
| ALG | Alamo Group | 225.5 | 221.3 | 225.5 | 99,927 | 3.0 | | 1.35 | |
| ALIT | Alight Inc Cl A | 5.920 | 5.710 | 5.920 | 8,941,321 | 0.130 | | 2.25 | |
| ALK | Alaska Air Group | 51.28 | 49.63 | 50.88 | 2,434,047 | 0.67 | | 1.33 | |
| ALL | Allstate Corp | 200.3 | 192.3 | 194.7 | 1,513,499 | -5.5 | | 2.72 | |
| ALL-B | Allstate Corp [All/Pb] | 25.71 | 25.55 | 25.69 | 52,596 | 0.08 | | 0.31 | |
| ALL-H | Allstate Corp [All/Ph] | 21.06 | 20.69 | 21.05 | 65,337 | 0.23 | | 1.10 | |
| ALL-I | Allstate Corp [All/Pi] | 19.37 | 19.17 | 19.36 | 31,237 | 0.15 | | 0.77 | |
| ALL-J | Allstate Corp Pfd | 26.60 | 26.32 | 26.60 | 54,169 | 0.19 | | 0.72 | |
| ALLE | Allegion Plc | 148.7 | 146.6 | 148.0 | 760,293 | 0.3 | | 0.20 | |
| ALLY | Ally Financial | 40.91 | 40.10 | 40.90 | 2,676,061 | 0.69 | | 1.72 | |
| ALSN | Allison Transmission Holdings | 97.79 | 96.59 | 97.71 | 524,611 | 1.01 | | 1.04 | |
| ALT-A | Alta Equipment Group Inc | 25.97 | 25.26 | 25.45 | 11,360 | -0.10 | | 0.39 | |
| ALTG | Alta Equipment Group Inc | 7.330 | 6.790 | 7.280 | 285,158 | 0.560 | | 8.33 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0310 | 0.0408 | 22,091 | 0.0033 | | 8.80 | |
| ALUR | Allurion Technologies Inc | 2.590 | 2.400 | 2.560 | 28,888 | 0.110 | | 4.49 | |
| ALV | Autoliv Inc | 118.3 | 115.6 | 118.3 | 1,081,560 | 3.7 | | 3.25 | |
| ALX | Alexander's Inc | 230.9 | 226.3 | 230.9 | 61,684 | 3.1 | | 1.38 | |
| AM | Antero Midstream Corp | 18.35 | 17.97 | 18.25 | 3,146,385 | 0.07 | | 0.39 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0348 | 7,990 | 0.0047 | | 15.61 | |
| AMBC | Ambac Financial Group | 7.100 | 6.970 | 7.090 | 700,232 | 0.000 | | 0.00 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.450 | 4.340 | 4.430 | 1,690,458 | 0.060 | | 1.37 | |
| AMC | AMC Entertainment Holdings | 2.880 | 2.790 | 2.880 | 9,410,561 | 0.060 | | 2.13 | |
| AMCR | Amcor Plc | 9.760 | 9.550 | 9.690 | 23,068,164 | 0.220 | | 2.32 | |
| AME | Ametek Inc | 183.1 | 181.6 | 182.0 | 968,816 | -1.1 | | 0.58 | |
| AMG | Affiliated Managers Group | 202.0 | 197.6 | 200.5 | 420,733 | 1.8 | | 0.90 | |
| AMH | American Homes 4 Rent | 35.87 | 35.10 | 35.44 | 2,152,069 | -0.30 | | 0.84 | |
| 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] | 23.80 | 23.55 | 23.80 | 3,664 | 0.17 | | 0.72 | |
| AMN | Amn Healthcare Services Inc | 22.16 | 21.39 | 22.01 | 649,685 | 0.02 | | 0.09 | |
| AMP | Ameriprise Financial Services | 543.0 | 535.6 | 542.4 | 519,412 | 3.8 | | 0.71 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6000 | 0.5400 | 0.6000 | 31,825 | 0.0290 | | 5.09 | |
| AMPX | Amprius Technologies Inc | 4.390 | 3.930 | 4.380 | 4,997,479 | 0.470 | | 12.02 | |
| AMPY | Amplify Energy Corp | 3.370 | 3.130 | 3.290 | 1,501,257 | 0.010 | | 0.30 | |
| AMR | Alpha Metallurgical Resources Inc | 121.5 | 108.5 | 118.8 | 816,835 | 13.8 | | 13.14 | |
| AMRC | Ameresco Inc | 16.89 | 16.02 | 16.27 | 406,841 | 0.35 | | 2.20 | |
| AMRZ | Amrize Ltd | 49.95 | 49.03 | 49.95 | 1,792,543 | 0.28 | | 0.56 | |
| AMT | American Tower Corp | 225.0 | 222.7 | 222.8 | 1,922,150 | -1.6 | | 0.73 | |
| AMTB | Mercantil Bank Holding Cl A | 19.27 | 18.82 | 19.19 | 215,764 | 0.29 | | 1.53 | |
| AMTD | Amtd Idea Group | 1.0400 | 0.9600 | 0.9900 | 77,576 | 0.0109 | | 1.11 | |
| AMTM | Amentum Holdings Inc | 24.32 | 23.64 | 24.30 | 1,238,392 | 0.40 | | 1.67 | |
| AMWL | American Well Corp Cl A | 8.800 | 8.400 | 8.590 | 32,895 | 0.190 | | 2.26 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.14 | 17.89 | 18.08 | 1,444,126 | 0.10 | | 0.56 | |
| AN | Autonation Inc | 212.4 | 204.2 | 212.0 | 740,677 | 8.0 | | 3.92 | |
| ANET | Arista Networks Inc | 101.2 | 97.2 | 101.1 | 8,291,094 | 2.2 | | 2.24 | |
| ANF | Abercrombie & Fitch Company | 90.67 | 86.36 | 89.85 | 2,663,945 | 1.58 | | 1.79 | |
| ANG-B | American National Group Inc | 25.17 | 25.14 | 25.17 | 10,265 | 0.04 | | 0.16 | |
| ANG-D | American National Group Inc | 26.31 | 26.06 | 26.11 | 44,052 | -0.05 | | 0.19 | |
| ANRO | Alto Neuroscience Inc | 2.410 | 2.220 | 2.300 | 189,599 | 0.080 | | 3.60 | |
| ANVS | Annovis Bio Inc | 2.460 | 2.310 | 2.380 | 283,019 | 0.050 | | 2.15 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.910 | 8.980 | 389,469 | 0.070 | | 0.79 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.52 | 24.58 | 18,386 | -0.03 | | 0.12 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.07 | 24.98 | 25.04 | 3,331 | 0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.640 | 9.480 | 9.590 | 70,308 | 0.130 | | 1.37 | |
| AON | AON Plc | 357.5 | 345.8 | 351.6 | 1,268,206 | -5.4 | | 1.51 | |
| AORT | Artivion Inc | 31.02 | 30.43 | 30.85 | 361,297 | 0.10 | | 0.33 | |
| AOS | Smith A.O. Corp | 68.15 | 67.16 | 68.09 | 1,106,381 | 0.33 | | 0.49 | |
| AP | Ampco-Pittsburgh Corp | 2.940 | 2.800 | 2.900 | 44,859 | 0.050 | | 1.75 | |
| APAM | Artisan Partners Asset Mgmt | 46.56 | 45.38 | 46.50 | 445,504 | 1.01 | | 2.22 | |
| APD | Air Products and Chemicals | 290.4 | 285.1 | 290.3 | 1,110,958 | 4.8 | | 1.69 | |
| APG | Api Group Corp | 33.58 | 32.90 | 33.57 | 1,954,953 | 0.48 | | 1.45 | |
| APH | Amphenol Corp | 98.52 | 96.17 | 98.52 | 6,293,775 | 1.13 | | 1.16 | |
| APLE | Apple Hospitality REIT Inc | 12.11 | 11.85 | 12.10 | 2,542,755 | 0.19 | | 1.60 | |
| APO | Apollo Asset Management Inc | 143.0 | 140.4 | 142.8 | 2,105,703 | 1.2 | | 0.81 | |
| APO-A | Apollo Global Management Inc | 75.97 | 74.77 | 75.97 | 10,071 | 0.85 | | 1.13 | |
| APOS | Apollo Global Management 7.625% | 26.41 | 26.26 | 26.37 | 38,656 | 0.07 | | 0.27 | |
| APTV | Aptiv Plc | 72.83 | 71.42 | 72.19 | 2,491,684 | 0.52 | | 0.73 | |
| AQN | Algonquin Power & Util | 5.770 | 5.660 | 5.700 | 9,662,820 | -0.060 | | 1.04 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.67 | 25.20 | 25.63 | 39,653 | 0.03 | | 0.12 | |
| AR | Antero Resources Corp | 38.30 | 36.77 | 37.20 | 5,820,148 | -0.46 | | 1.22 | |
| ARCO | Arcos Dorados Holdings Inc | 7.830 | 7.640 | 7.800 | 1,959,458 | -0.170 | | 2.13 | |
| ARDC | Ares Dynamic Credit Allocation | 14.36 | 14.31 | 14.34 | 70,572 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 13.66 | 13.30 | 13.42 | 240,812 | -0.31 | | 2.26 | |
| ARE | Alexandria Real Estate Equities | 76.43 | 74.55 | 76.27 | 1,731,502 | 1.78 | | 2.39 | |
| ARE-B | Ares Management Corp Pfd B | 54.87 | 54.03 | 54.87 | 3,903 | 0.59 | | 1.09 | |
| ARES | Ares Management LP | 178.3 | 173.8 | 178.0 | 2,544,566 | 3.3 | | 1.86 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.15 | 25.09 | 25.14 | 11,456 | 0.04 | | 0.18 | |
| ARGD | Argo Grp Itl Snr NTS | 20.27 | 20.17 | 20.24 | 17,663 | 0.07 | | 0.35 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.780 | 9.920 | 967,159 | 0.130 | | 1.33 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.65 | 23.19 | 24.59 | 640,353 | 0.72 | | 3.02 | |
| ARL | American Realty Investors | 14.48 | 14.48 | 14.48 | 988 | 0.05 | | 0.35 | |
| ARLO | Arlo Technologies Inc | 17.24 | 16.63 | 16.93 | 1,183,297 | -0.21 | | 1.23 | |
| ARMK | Aramark Holdings Corp | 43.20 | 42.04 | 42.98 | 2,237,670 | 0.57 | | 1.34 | |
| AROC | Archrock Inc | 24.78 | 24.07 | 24.72 | 1,270,659 | 0.15 | | 0.61 | |
| ARR | Armour Residential R | 16.88 | 16.72 | 16.85 | 2,591,322 | 0.10 | | 0.60 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.08 | 20.87 | 21.06 | 10,169 | 0.27 | | 1.30 | |
| ARW | Arrow Electronics | 132.1 | 129.3 | 131.9 | 503,215 | 2.2 | | 1.68 | |
| AS | Amer Sports Inc | 38.57 | 36.62 | 38.19 | 5,695,285 | 0.52 | | 1.38 | |
| ASA | ASA Gold and Precious Metals | 32.76 | 31.71 | 32.07 | 115,412 | -0.38 | | 1.17 | |
| ASAN | Asana Inc Cl A | 13.75 | 13.47 | 13.51 | 2,886,912 | -0.16 | | 1.17 | |
| ASB | Associated Banc-Corp | 25.66 | 25.05 | 25.62 | 1,459,867 | 0.53 | | 2.11 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.84 | 20.52 | 20.74 | 6,369 | 0.02 | | 0.10 | |
| ASB-F | Associated Banc-Corp | 20.05 | 19.85 | 19.85 | 7,554 | 0.21 | | 1.07 | |
| ASBA | Associated Banc-Corp 6.625% | 24.00 | 23.73 | 23.97 | 23,846 | 0.14 | | 0.60 | |
| ASC | Ardmore Shipping Corp | 10.21 | 9.77 | 10.20 | 640,331 | 0.49 | | 5.05 | |
| ASG | Liberty All-Star Growth Fund | 5.490 | 5.420 | 5.490 | 104,061 | 0.020 | | 0.37 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.59 | 20.45 | 20.59 | 148,335 | 0.06 | | 0.29 | |
| ASGN | On Assignment | 52.42 | 51.11 | 52.20 | 461,938 | 0.17 | | 0.33 | |
| ASH | Ashland Inc | 53.85 | 51.90 | 53.45 | 565,362 | 0.95 | | 1.81 | |
| ASIC | Ategrity Specialty Insurance Company | 21.92 | 20.20 | 20.70 | 67,555 | -0.90 | | 4.17 | |
| ASIX | Advansix Inc | 25.15 | 24.56 | 25.10 | 167,003 | 0.30 | | 1.21 | |
| ASPN | Aspen Aerogels Inc | 6.430 | 6.120 | 6.340 | 1,295,482 | 0.200 | | 3.26 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 321.3 | 317.6 | 321.3 | 82,785 | 2.3 | | 0.71 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 9.93 | 10.30 | 13,281,467 | 0.04 | | 0.39 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.35 | 25.35 | 8,068 | 0.00 | | 0.00 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.51 | 25.49 | 25.51 | 15,135 | 0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 19.82 | 19.30 | 19.76 | 827,565 | 0.32 | | 1.65 | |
| ATGE | Adtalem Global Education Inc | 124.2 | 118.0 | 121.8 | 506,664 | -2.6 | | 2.07 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.05 | 24.62 | 24.90 | 127,745 | 0.20 | | 0.81 | |
| ATH-B | Antah Hlds Ltd | 20.33 | 20.14 | 20.28 | 91,550 | 0.04 | | 0.20 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.25 | 17.11 | 17.20 | 111,027 | 0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.30 | 26.07 | 26.30 | 34,623 | 0.20 | | 0.77 | |
| ATHM | Autohome Inc ADR | 26.47 | 26.01 | 26.45 | 290,672 | 0.37 | | 1.42 | |
| ATHS | Athene Holding Ltd 7.250% | 25.23 | 25.06 | 25.13 | 66,792 | 0.07 | | 0.28 | |
| ATI | Ati Inc | 85.68 | 84.24 | 85.62 | 1,328,105 | 1.73 | | 2.06 | |
| ATKR | Atkore Inc | 75.34 | 73.22 | 75.31 | 560,476 | 1.62 | | 2.20 | |
| ATMU | Atmus Filtration Technologies Inc | 37.68 | 37.10 | 37.34 | 495,988 | 0.04 | | 0.11 | |
| ATO | Atmos Energy Corp | 153.2 | 150.0 | 151.5 | 746,816 | -2.1 | | 1.39 | |
| ATR | Aptargroup | 160.5 | 158.7 | 160.3 | 293,502 | 1.3 | | 0.82 | |
| ATS | Ats Corp Cda | 32.67 | 31.57 | 32.67 | 122,867 | 0.65 | | 2.03 | |
| ATUS | Altice USA Inc Cl A | 2.200 | 2.090 | 2.090 | 3,296,977 | -0.100 | | 4.57 | |
| AU | Anglogold Ashanti Ltd ADR | 46.69 | 45.58 | 46.66 | 2,979,719 | 0.86 | | 1.88 | |
| AUB | Atlantic Union Bancshares Corp | 33.26 | 32.56 | 33.19 | 909,749 | 0.53 | | 1.62 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.13 | 23.92 | 23.95 | 20,519 | -0.16 | | 0.68 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.250 | 6.310 | 27,475 | 0.020 | | 0.32 | |
| AVA | Avista Corp | 38.38 | 37.93 | 38.10 | 584,640 | -0.27 | | 0.70 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.840 | 2.850 | 148,556 | 0.040 | | 1.42 | |
| AVB | Avalonbay Communities | 203.8 | 199.3 | 202.0 | 819,989 | -1.3 | | 0.63 | |
| AVD | American Vanguard Corp | 4.090 | 3.950 | 4.030 | 145,188 | 0.040 | | 1.00 | |
| AVK | Advent Claymore Convertible Securities | 12.23 | 12.11 | 12.23 | 195,410 | 0.08 | | 0.66 | |
| AVNS | Avanos Medical Inc | 12.49 | 12.30 | 12.38 | 280,969 | -0.14 | | 1.12 | |
| AVNT | Avient Corp | 34.46 | 33.48 | 34.42 | 914,134 | 0.93 | | 2.78 | |
| AVTR | Avantor Inc | 13.99 | 13.76 | 13.89 | 10,438,573 | -0.03 | | 0.22 | |
| AVY | Avery Dennison Corp | 184.0 | 180.6 | 183.4 | 680,825 | 2.4 | | 1.30 | |
| AWF | Alliancebernstein Global High Income | 11.15 | 11.10 | 11.14 | 202,697 | 0.06 | | 0.54 | |
| AWI | Armstrong World Industries Inc | 166.3 | 164.4 | 166.1 | 201,578 | 0.5 | | 0.29 | |
| AWK | American Water Works | 142.5 | 140.1 | 140.3 | 1,194,257 | -2.3 | | 1.58 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.880 | 3.920 | 462,413 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 78.17 | 76.78 | 77.39 | 184,342 | -0.60 | | 0.77 | |
| AX | Axos Financial Inc | 83.58 | 79.08 | 83.18 | 917,567 | 4.86 | | 6.21 | |
| AXL | American Axle & Manufacturing | 4.390 | 4.250 | 4.380 | 4,239,284 | 0.130 | | 3.06 | |
| AXP | American Express Company | 326.6 | 321.5 | 325.6 | 3,013,193 | 3.1 | | 0.95 | |
| AXR | Amrep Corp | 21.88 | 21.23 | 21.73 | 10,543 | 0.13 | | 0.60 | |
| AXS | Axis Capital Holdings | 102.11 | 97.75 | 98.23 | 826,699 | -4.21 | | 4.11 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.15 | 19.92 | 20.12 | 58,318 | 0.16 | | 0.80 | |
| AXTA | Axalta Coating Systems Ltd | 31.28 | 30.56 | 31.24 | 2,625,891 | 0.74 | | 2.43 | |
| AYI | Acuity Inc | 307.9 | 303.8 | 306.0 | 262,632 | -0.5 | | 0.17 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,720 | 3,662 | 3,685 | 110,143 | -33 | | 0.89 | |
| AZZ | Azz Inc | 100.4 | 97.1 | 100.1 | 314,788 | 3.4 | | 3.49 | |