| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 112.9 | 110.8 | 111.9 | 4,753,600 | -1.4 |  | 1.20 |   |
| AA | Alcoa Corp | 27.55 | 26.54 | 26.77 | 5,724,400 | -0.86 | | 3.11 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.31 | 12.31 | 12.31 | 100 | -0.24 | | 1.91 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.450 | 0.905 | 1.200 | 677,000 | 0.303 |  | 33.78 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.45 | 11.29 | 11.44 | 2,811,500 | 0.14 | | 1.24 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.38 | 10.32 | 10.37 | 92,500 | -0.03 | | 0.29 | |
| AAM.U | AA Mission Acquisition Units | 10.33 | 10.33 | 10.33 | 100 | -0.15 | | 1.43 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1300 | 0.0960 | 0.1000 | 39,400 | -0.0200 | | 16.67 | |
| AAMI | Acadian Asset Management Inc | 30.13 | 29.86 | 30.11 | 328,300 | 0.06 | | 0.20 | |
| AAP | Advance Auto Parts Inc | 48.85 | 47.53 | 47.93 | 2,652,900 | -0.43 | | 0.89 | |
| AAT | American Assets Trust | 20.11 | 19.77 | 19.94 | 667,700 | -0.21 | | 1.04 | |
| AB | Alliancebernstein Holding LP | 40.25 | 39.83 | 39.95 | 836,000 | -0.21 | | 0.52 | |
| ABBV | Abbvie Inc | 186.7 | 183.0 | 186.1 | 11,609,000 | 0.5 | | 0.26 | |
| ABCB | Ameris Bancorp | 61.80 | 60.95 | 61.47 | 358,700 | -0.41 | | 0.66 | |
| ABEV | Ambev S.A. ADR | 2.465 | 2.430 | 2.440 | 23,103,400 | -0.050 | | 2.01 | |
| ABG | Asbury Automotive Group Inc | 229.0 | 224.2 | 227.9 | 116,300 | 1.7 | | 0.73 | |
| ABM | ABM Industries Inc | 52.80 | 52.05 | 52.65 | 430,800 | 0.37 | | 0.71 | |
| ABR | Arbor Realty Trust | 9.780 | 9.560 | 9.580 | 3,940,400 | -0.260 | | 2.64 | |
| ABR-D | Arbor Realty Trust Inc | 17.18 | 17.01 | 17.18 | 5,100 | 0.08 | | 0.47 | |
| ABR-E | Arbor Realty Trust Inc | 16.99 | 16.95 | 16.99 | 2,000 | 0.09 | | 0.54 | |
| ABR-F | Arbor Realty Trust Inc | 20.50 | 20.00 | 20.42 | 57,200 | 0.40 | | 2.00 | |
| ABT | Abbott Laboratories | 134.1 | 131.7 | 133.6 | 14,236,800 | 0.7 | | 0.55 | |
| AC | Associated Capital Group Inc | 38.60 | 37.32 | 37.32 | 7,300 | -1.16 | | 3.01 | |
| ACA | Arcosa Inc | 86.74 | 85.27 | 86.27 | 178,700 | 0.05 | | 0.06 | |
| ACCO | Acco Brands Corp | 3.595 | 3.535 | 3.590 | 2,456,600 | 0.000 |  | 0.00 | |
| ACEL | Accel Entertainment Inc | 11.32 | 11.18 | 11.22 | 274,400 | -0.03 | | 0.27 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.040 | 2.570 | 2.680 | 115,900 | -0.240 | | 8.22 | |
| ACHR | Archer Aviation Inc | 10.50 | 9.87 | 10.09 | 23,920,900 | -0.51 | | 4.81 | |
| ACI | Albertsons Companies Inc Cl A | 22.41 | 22.07 | 22.23 | 6,023,000 | 0.07 | | 0.32 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.40 | 50.39 | 50.39 | 1,800 | 0.04 | | 0.08 | |
| ACM | Aecom Technology Corp | 110.1 | 108.2 | 109.9 | 2,196,900 | 1.1 | | 0.97 | |
| ACN | Accenture Plc | 319.0 | 314.1 | 316.8 | 4,012,700 | -0.9 | | 0.29 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.880 | 5.820 | 5.830 | 600,800 | -0.040 | | 0.68 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.69 | 20.68 | 20.68 | 400 | -0.09 | | 0.45 | |
| ACR | Acres Commercial Realty Corp | 19.24 | 18.83 | 18.91 | 29,400 | -0.17 | | 0.89 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.20 | 25.02 | 25.02 | 9,300 | -0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 21.45 | 21.10 | 21.34 | 4,300 | 0.19 | | 0.92 | |
| ACRE | Ares Commercial Real Estate Cor | 4.650 | 4.584 | 4.610 | 359,500 | -0.040 | | 0.86 | |
| ACV | Virtus Diversified Income & Convertible | 22.07 | 21.94 | 22.02 | 7,600 | -0.07 | | 0.32 | |
| ACVA | Acv Auctions Inc Cl A | 16.53 | 16.10 | 16.38 | 2,349,600 | 0.09 | | 0.55 | |
| ADC | Agree Realty Corp | 75.50 | 73.68 | 75.30 | 1,401,700 | 0.90 | | 1.21 | |
| ADC-A | Agree Realty Corp | 17.58 | 17.25 | 17.25 | 14,100 | -0.09 | | 0.52 | |
| ADCT | Adc Therapeutics Sa | 3.110 | 2.570 | 3.090 | 955,500 | 0.320 | | 11.55 | |
| ADM | Archer Daniels Midland | 48.37 | 47.57 | 48.27 | 4,963,100 | -0.10 | | 0.21 | |
| ADNT | Adient Plc | 15.92 | 15.57 | 15.59 | 1,239,500 | -0.39 | | 2.44 | |
| ADT | ADT Inc | 8.340 | 8.210 | 8.320 | 14,578,700 | 0.050 | | 0.60 | |
| ADX | Adams Diversified Equity Fund | 20.61 | 20.32 | 20.44 | 316,900 | -0.03 | | 0.15 | |
| AEE | Ameren Corp | 97.16 | 95.99 | 96.88 | 2,370,600 | 0.71 | | 0.74 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.55 | 19.21 | 19.46 | 218,900 | -0.06 | | 0.31 | |
| AEG | Aegon N.V. ADR | 7.210 | 7.110 | 7.190 | 16,178,200 | 0.060 | | 0.84 | |
| AEM | Agnico-Eagle Mines Ltd | 118.8 | 116.3 | 118.0 | 2,614,900 | -0.2 | | 0.15 | |
| AEO | American Eagle Outfitters | 11.30 | 10.00 | 10.96 | 19,085,700 | -0.22 | | 1.97 | |
| AER | Aercap Holdings N.V. | 116.0 | 114.0 | 115.7 | 3,140,100 | 1.0 | | 0.83 | |
| AES | The Aes Corp | 10.21 | 9.92 | 10.09 | 11,260,900 | 0.04 | | 0.40 | |
| AESI | Atlas Energy Solutions Inc Cl A | 12.39 | 12.04 | 12.15 | 1,410,000 | -0.28 | | 2.25 | |
| AFB | Alliance National Municipal | 10.38 | 10.33 | 10.35 | 38,300 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 124.1 | 121.9 | 124.0 | 886,500 | 1.0 | | 0.80 | |
| AFGB | American Financial Group Inc 5.875% | 21.13 | 20.91 | 20.96 | 36,300 | -0.19 | | 0.90 | |
| AFGC | American Financial Group Inc 5.125% | 18.59 | 18.05 | 18.06 | 56,000 | -0.69 | | 3.68 | |
| AFGD | American Financial Group Inc 5.625% | 20.35 | 19.88 | 19.91 | 42,900 | -0.29 | | 1.44 | |
| AFGE | American Financial Group Inc 4.500% | 16.42 | 16.11 | 16.11 | 52,400 | -0.55 | | 3.30 | |
| AFL | Aflac Inc | 104.0 | 102.1 | 103.5 | 3,415,400 | 0.7 | | 0.71 | |
| AG | First Majestic Silver | 6.200 | 6.000 | 6.170 | 17,015,500 | 0.040 | | 0.65 | |
| AGCO | Agco Corp | 100.04 | 97.74 | 97.98 | 1,047,000 | -3.54 | | 3.49 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.43 | 10.33 | 10.34 | 108,400 | -0.08 | | 0.77 | |
| AGI | Alamos Gold Inc | 26.14 | 25.50 | 25.89 | 6,032,700 | 0.22 | | 0.86 | |
| AGL | Agilon Health Inc | 2.295 | 2.175 | 2.220 | 4,406,400 | -0.010 | | 0.45 | |
| AGM | Federal Agricultural Mortgage Corp | 189.6 | 186.0 | 186.4 | 52,100 | -2.4 | | 1.25 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.35 | 20.94 | 20.94 | 39,600 | -0.30 | | 1.41 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.58 | 21.32 | 21.35 | 6,600 | -0.15 | | 0.70 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.90 | 19.47 | 19.47 | 37,800 | -0.32 | | 1.62 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.46 | 17.95 | 17.95 | 40,600 | -0.31 | | 1.70 | |
| AGM.A | Federal Agricultural Mortgage Corp | 138.1 | 138.1 | 138.1 | 100 | 1.1 | | 0.77 | |
| AGO | Assured Guaranty Ltd | 84.99 | 84.13 | 84.55 | 356,200 | -0.17 | | 0.20 | |
| AGRO | Adecoagro S.A. | 9.395 | 9.190 | 9.210 | 659,300 | -0.110 | | 1.18 | |
| AGS | Playags Inc | 12.24 | 12.21 | 12.22 | 440,900 | -0.02 | | 0.16 | |
| AGX | Argan Inc | 211.8 | 201.3 | 210.3 | 467,100 | 3.3 | | 1.59 | |
| AHH | Armada Hoffler Properties Inc | 7.028 | 6.880 | 6.960 | 889,000 | -0.030 | | 0.43 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.79 | 21.61 | 21.78 | 3,700 | 0.12 | | 0.57 | |
| AHL | Aspen Insurance Holdings Ltd | 35.28 | 34.00 | 34.30 | 98,200 | -0.57 | | 1.63 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.12 | 19.20 | 20.12 | 63,500 | 0.77 | | 3.98 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.57 | 19.27 | 19.57 | 16,700 | 0.23 | | 1.19 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.87 | 24.25 | 24.74 | 60,200 | 0.64 | | 2.66 | |
| AHR | American Healthcare REIT Inc | 35.09 | 34.37 | 34.94 | 2,615,100 | 0.10 | | 0.29 | |
| AHT | Ashford Hospitality Trust Inc | 6.900 | 5.250 | 5.660 | 67,900 | -0.190 | | 3.25 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 17.88 | 17.75 | 17.75 | 1,800 | -0.24 | | 1.33 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.50 | 12.38 | 12.59 | 1,000 | -0.07 | | 0.59 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.84 | 14.00 | 14.21 | 3,900 | -0.20 | | 1.39 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 12.50 | 12.50 | 12.50 | 300 | 0.23 | | 1.87 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.00 | 13.00 | 13.00 | 500 | -0.79 | | 5.73 | |
| AI | C3.Ai Inc Cl A | 28.08 | 26.19 | 26.59 | 12,003,500 | -1.21 | | 4.35 | |
| AIFD | Tcw Artificial Intelligence ETF | 27.71 | 27.23 | 27.71 | 7,000 | -0.12 | | 0.44 | |
| AIG | American International Group | 84.92 | 83.11 | 84.64 | 7,861,600 | 1.05 | | 1.26 | |
| AII | American Integrity Insurance Group Inc | 16.95 | 16.46 | 16.57 | 105,900 | -0.18 | | 1.07 | |
| AIN | Albany International Corp | 67.00 | 65.74 | 66.07 | 308,100 | -0.69 | | 1.03 | |
| AIO | Virtus Artificial Intelligence & Tech | 23.65 | 23.16 | 23.65 | 77,200 | 0.12 | | 0.51 | |
| AIR | AAR Corp | 62.50 | 60.61 | 61.41 | 250,500 | -0.74 | | 1.19 | |
| AIT | Applied Industrial Technologies | 227.7 | 223.6 | 226.5 | 368,600 | -0.9 | | 0.40 | |
| AIV | Apartment Investment and Management | 8.020 | 7.900 | 7.980 | 863,400 | -0.010 | | 0.13 | |
| AIZ | Assurant Inc | 204.3 | 197.9 | 203.0 | 5,103,900 | 3.0 | | 1.51 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.95 | 19.66 | 19.76 | 7,500 | -0.01 | | 0.05 | |
| AJG | Arthur J. Gallagher & Company | 348.3 | 341.0 | 347.4 | 2,545,200 | 5.5 | | 1.62 | |
| AKA | A.K.A. Brands Holding Corp | 12.86 | 12.44 | 12.44 | 1,800 | -0.47 | | 3.60 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.54 | 20.50 | 20.50 | 1,100 | -0.52 | | 2.47 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 26.64 | 26.16 | 26.54 | 5,200 | -0.10 | | 0.38 | |
| AKR | Acadia Realty Trust | 19.41 | 19.09 | 19.26 | 1,044,000 | -0.25 | | 1.28 | |
| AL | Air Lease Corp Cl A | 58.03 | 57.07 | 57.61 | 857,800 | -0.60 | | 1.03 | |
| ALB | Albemarle Corp | 56.69 | 54.81 | 55.76 | 11,048,600 | -1.73 | | 3.01 | |
| ALB-A | Albemarle Corp Pfd A | 29.22 | 28.25 | 29.01 | 301,900 | -0.23 | | 0.79 | |
| ALC | Alcon Inc | 87.32 | 85.05 | 85.94 | 2,138,200 | -0.41 | | 0.47 | |
| ALE | Allete Inc | 65.11 | 64.82 | 65.04 | 433,500 | 0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 18.03 | 17.76 | 17.91 | 491,600 | -0.01 | | 0.06 | |
| ALG | Alamo Group | 201.1 | 198.0 | 198.0 | 61,600 | -3.8 | | 1.86 | |
| ALIT | Alight Inc Cl A | 5.500 | 5.420 | 5.460 | 6,079,800 | -0.080 | | 1.44 | |
| ALK | Alaska Air Group | 51.71 | 50.51 | 50.93 | 3,024,500 | -1.10 | | 2.11 | |
| ALL | Allstate Corp | 210.4 | 205.0 | 209.9 | 2,491,900 | 3.1 | | 1.50 | |
| ALL-B | Allstate Corp [All/Pb] | 25.95 | 25.75 | 25.95 | 182,000 | 0.13 | | 0.50 | |
| ALL-H | Allstate Corp [All/Ph] | 20.84 | 20.47 | 20.78 | 428,300 | 0.31 | | 1.51 | |
| ALL-I | Allstate Corp [All/Pi] | 19.21 | 18.89 | 18.97 | 65,700 | -0.09 | | 0.45 | |
| ALL-J | Allstate Corp Pfd | 26.61 | 26.31 | 26.55 | 110,200 | 0.18 | | 0.68 | |
| ALLE | Allegion Plc | 143.1 | 141.6 | 142.7 | 1,088,300 | -0.7 | | 0.45 | |
| ALLY | Ally Financial | 35.53 | 34.62 | 35.00 | 23,890,000 | -0.28 | | 0.79 | |
| ALSN | Allison Transmission Holdings | 104.7 | 103.0 | 103.5 | 963,100 | -1.3 | | 1.22 | |
| ALT-A | Alta Equipment Group Inc | 25.25 | 24.40 | 24.40 | 3,300 | -0.35 | | 1.41 | |
| ALTG | Alta Equipment Group Inc | 4.956 | 4.730 | 4.750 | 179,200 | -0.130 | | 2.66 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0575 | 0.0345 | 0.0500 | 57,100 | 0.0198 | | 65.56 | |
| ALUR | Allurion Technologies Inc | 2.750 | 2.530 | 2.660 | 101,700 | 0.030 | | 1.14 | |
| ALV | Autoliv Inc | 103.6 | 102.0 | 102.8 | 690,600 | -1.8 | | 1.75 | |
| ALX | Alexander's Inc | 225.3 | 221.2 | 225.2 | 59,100 | 0.9 | | 0.39 | |
| AM | Antero Midstream Corp | 18.92 | 18.64 | 18.78 | 3,362,800 | -0.08 | | 0.42 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0200 | 0.0200 | 0.0200 | 300 | 0.0000 | | 0.00 | |
| AMBC | Ambac Financial Group | 7.910 | 7.660 | 7.830 | 2,341,800 | -0.030 | | 0.38 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.955 | 3.890 | 3.900 | 1,814,000 | -0.030 | | 0.76 | |
| AMC | AMC Entertainment Holdings | 3.595 | 3.320 | 3.560 | 15,905,900 | 0.140 | | 4.09 | |
| AMCR | Amcor Plc | 9.159 | 9.000 | 9.110 | 36,453,000 | 0.030 | | 0.33 | |
| AME | Ametek Inc | 180.4 | 177.9 | 178.7 | 2,078,700 | -1.3 | | 0.72 | |
| AMG | Affiliated Managers Group | 176.9 | 174.1 | 176.0 | 281,300 | -1.3 | | 0.73 | |
| AMH | American Homes 4 Rent | 38.01 | 37.21 | 37.85 | 4,030,300 | 0.35 | | 0.93 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.24 | 22.58 | 22.81 | 7,600 | -0.10 | | 0.42 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.20 | 23.70 | 23.77 | 35,500 | -0.44 | | 1.82 | |
| AMN | Amn Healthcare Services Inc | 21.38 | 20.61 | 21.11 | 869,000 | 0.02 | | 0.09 | |
| AMP | Ameriprise Financial Services | 510.6 | 505.0 | 509.2 | 932,900 | -0.7 | | 0.13 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4450 | 0.3600 | 0.4100 | 12,400 | -0.0375 | | 8.38 | |
| AMPX | Amprius Technologies Inc | 2.845 | 2.660 | 2.690 | 2,538,100 | -0.140 | | 4.95 | |
| AMPY | Amplify Energy Corp | 3.045 | 2.840 | 2.870 | 882,500 | 0.060 | | 2.14 | |
| AMR | Alpha Metallurgical Resources Inc | 114.5 | 112.0 | 112.0 | 283,500 | -3.6 | | 3.11 | |
| AMRC | Ameresco Inc | 14.31 | 13.76 | 13.78 | 552,400 | -0.58 | | 4.04 | |
| AMT | American Tower Corp | 215.4 | 212.3 | 214.7 | 5,861,500 | 0.9 | | 0.44 | |
| AMTB | Mercantil Bank Holding Cl A | 17.67 | 17.20 | 17.53 | 170,100 | -0.22 | | 1.24 | |
| AMTD | Amtd Idea Group | 1.045 | 0.990 | 1.010 | 26,400 | -0.052 | | 4.86 | |
| AMTM | Amentum Holdings Inc | 20.74 | 20.07 | 20.66 | 5,625,600 | 0.30 | | 1.47 | |
| AMWL | American Well Corp Cl A | 6.980 | 6.610 | 6.740 | 40,300 | -0.170 | | 2.46 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.42 | 16.88 | 16.90 | 3,855,500 | -0.43 | | 2.48 | |
| AN | Autonation Inc | 184.2 | 180.5 | 183.9 | 453,300 | 1.3 | | 0.68 | |
| ANET | Arista Networks Inc | 86.70 | 83.86 | 86.64 | 16,492,700 | 0.27 | | 0.31 | |
| ANF | Abercrombie & Fitch Company | 83.02 | 78.36 | 78.49 | 5,053,000 | -4.55 | | 5.48 | |
| ANG-B | American National Group Inc | 25.05 | 24.96 | 24.96 | 35,900 | -0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 25.41 | 25.01 | 25.01 | 30,900 | -0.21 | | 0.83 | |
| ANRO | Alto Neuroscience Inc | 2.680 | 2.550 | 2.580 | 107,600 | -0.110 | | 4.09 | |
| ANVS | Annovis Bio Inc | 2.350 | 2.275 | 2.350 | 242,100 | -0.050 | | 2.08 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.540 | 8.450 | 8.520 | 607,400 | 0.020 | | 0.24 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.60 | 24.60 | 27,300 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.91 | 24.82 | 24.89 | 5,300 | 0.02 | | 0.07 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.400 | 9.010 | 9.110 | 200,700 | -0.160 | | 1.73 | |
| AON | AON Plc | 373.0 | 365.5 | 372.1 | 1,849,100 | 5.2 | | 1.41 | |
| AORT | Artivion Inc | 30.00 | 29.41 | 29.58 | 463,300 | -0.13 | | 0.44 | |
| AOS | Smith A.O. Corp | 64.83 | 63.85 | 64.31 | 10,261,100 | -0.42 | | 0.65 | |
| AP | Ampco-Pittsburgh Corp | 3.080 | 2.940 | 3.010 | 57,700 | 0.000 | | 0.00 | |
| APAM | Artisan Partners Asset Mgmt | 40.81 | 40.02 | 40.30 | 626,600 | -0.42 | | 1.03 | |
| APD | Air Products and Chemicals | 279.5 | 271.1 | 278.9 | 2,872,900 | 5.7 | | 2.10 | |
| APG | Api Group Corp | 46.84 | 46.28 | 46.67 | 1,916,200 | -0.09 | | 0.19 | |
| APH | Amphenol Corp | 89.98 | 88.15 | 89.93 | 21,458,700 | 1.01 | | 1.14 | |
| APLE | Apple Hospitality REIT Inc | 11.77 | 11.54 | 11.59 | 6,141,000 | -0.27 | | 2.28 | |
| APO | Apollo Asset Management Inc | 131.2 | 128.0 | 130.7 | 5,097,900 | -1.0 | | 0.77 | |
| APO-A | Apollo Global Management Inc | 70.12 | 69.22 | 69.98 | 155,100 | -0.32 | | 0.46 | |
| APOS | Apollo Global Management 7.625% | 26.14 | 25.71 | 25.76 | 402,900 | -0.63 | | 2.39 | |
| APTV | Aptiv Plc | 67.66 | 66.45 | 66.81 | 3,737,700 | -1.28 | | 1.88 | |
| AQN | Algonquin Power & Util | 5.540 | 5.460 | 5.490 | 14,392,600 | 0.010 | | 0.18 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.70 | 25.51 | 25.59 | 135,500 | -0.01 | | 0.04 | |
| AR | Antero Resources Corp | 38.46 | 36.89 | 37.45 | 6,577,200 | -1.39 | | 3.58 | |
| ARCO | Arcos Dorados Holdings Inc | 7.440 | 7.290 | 7.410 | 1,458,800 | 0.070 | | 0.95 | |
| ARDC | Ares Dynamic Credit Allocation | 14.11 | 14.00 | 14.09 | 67,000 | 0.03 | | 0.21 | |
| ARDT | Ardent Health Partners Inc | 14.92 | 14.45 | 14.48 | 205,300 | -0.22 | | 1.50 | |
| ARE | Alexandria Real Estate Equities | 71.01 | 69.73 | 70.19 | 2,295,700 | -1.06 | | 1.49 | |
| ARE-B | Ares Management Corp Pfd B | 52.91 | 52.02 | 52.87 | 150,600 | 0.54 | | 1.03 | |
| ARES | Ares Management LP | 165.9 | 162.6 | 165.5 | 3,004,100 | 0.6 | | 0.36 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.96 | 24.90 | 24.92 | 66,200 | -0.39 | | 1.52 | |
| ARGD | Argo Grp Itl Snr NTS | 20.01 | 19.85 | 19.94 | 5,700 | -0.36 | | 1.77 | |
| ARI | Apollo Commercial Real Estate | 9.890 | 9.770 | 9.830 | 1,327,500 | -0.070 | | 0.71 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.63 | 21.84 | 22.04 | 977,900 | -0.57 | | 2.52 | |
| ARL | American Realty Investors | 14.74 | 13.74 | 14.27 | 5,900 | 0.64 | | 4.70 | |
| ARLO | Arlo Technologies Inc | 14.47 | 13.57 | 14.32 | 1,930,900 | 0.57 | | 4.15 | |
| ARMK | Aramark Holdings Corp | 40.68 | 39.84 | 40.50 | 1,612,600 | 0.33 | | 0.82 | |
| AROC | Archrock Inc | 25.01 | 24.57 | 24.90 | 1,309,300 | -0.17 | | 0.68 | |
| ARR | Armour Residential R | 16.34 | 16.11 | 16.21 | 2,383,000 | -0.11 | | 0.67 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.83 | 20.58 | 20.83 | 6,200 | 0.12 | | 0.58 | |
| ARW | Arrow Electronics | 118.9 | 117.0 | 118.4 | 539,300 | -0.9 | | 0.75 | |
| AS | Amer Sports Inc | 36.53 | 35.99 | 36.38 | 8,473,300 | -0.47 | | 1.28 | |
| ASA | ASA Gold and Precious Metals | 31.80 | 31.25 | 31.65 | 27,000 | 0.34 | | 1.09 | |
| ASAN | Asana Inc Cl A | 18.19 | 17.58 | 17.91 | 2,393,200 | -0.28 | | 1.54 | |
| ASB | Associated Banc-Corp | 23.33 | 23.00 | 23.17 | 1,035,900 | -0.12 | | 0.52 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.34 | 19.80 | 19.90 | 54,800 | -0.40 | | 1.97 | |
| ASB-F | Associated Banc-Corp | 19.66 | 19.55 | 19.56 | 2,900 | -0.10 | | 0.51 | |
| ASBA | Associated Banc-Corp 6.625% | 24.24 | 23.59 | 24.19 | 94,700 | 0.46 | | 1.94 | |
| ASC | Ardmore Shipping Corp | 9.650 | 9.450 | 9.610 | 456,500 | 0.010 | | 0.10 | |
| ASG | Liberty All-Star Growth Fund | 5.260 | 5.150 | 5.200 | 172,600 | -0.060 | | 1.14 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.53 | 19.39 | 19.45 | 167,700 | 0.03 | | 0.15 | |
| ASGN | On Assignment | 53.08 | 52.02 | 52.81 | 697,600 | -0.05 | | 0.09 | |
| ASH | Ashland Inc | 50.22 | 49.20 | 49.51 | 592,500 | -1.41 | | 2.77 | |
| ASIX | Advansix Inc | 24.00 | 23.35 | 23.51 | 136,500 | -0.51 | | 2.12 | |
| ASPN | Aspen Aerogels Inc | 5.910 | 5.735 | 5.760 | 1,529,300 | -0.200 | | 3.36 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 322.4 | 312.2 | 322.0 | 103,800 | 4.0 | | 1.26 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.490 | 9.230 | 9.380 | 13,376,100 | -0.140 | | 1.47 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.10 | 24.72 | 24.84 | 37,700 | -0.26 | | 1.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.02 | 24.75 | 24.95 | 38,200 | -0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 17.30 | 17.00 | 17.26 | 803,600 | 0.10 | | 0.58 | |
| ATGE | Adtalem Global Education Inc | 133.2 | 128.6 | 132.0 | 563,200 | 2.2 | | 1.73 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 23.76 | 23.34 | 23.34 | 307,900 | -0.22 | | 0.93 | |
| ATH-B | Antah Hlds Ltd | 19.61 | 19.26 | 19.51 | 77,500 | 0.25 | | 1.30 | |
| ATH-C | Athene Hldg Ltd | 25.26 | 25.19 | 25.20 | 95,300 | -0.04 | | 0.15 | |
| ATH-D | Athene Holding Ltd | 17.05 | 16.69 | 16.96 | 143,400 | 0.19 | | 1.13 | |
| ATH-E | Athene Hldg Ltd | 25.67 | 25.35 | 25.40 | 167,000 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 25.04 | 24.03 | 24.52 | 1,015,100 | -0.39 | | 1.57 | |
| ATHS | Athene Holding Ltd 7.250% | 25.05 | 24.70 | 24.70 | 189,500 | -0.17 | | 0.66 | |
| ATI | Ati Inc | 79.81 | 78.41 | 79.64 | 1,669,200 | -0.12 | | 0.15 | |
| ATKR | Atkore Inc | 65.58 | 64.39 | 65.10 | 279,500 | -1.11 | | 1.68 | |
| ATMU | Atmus Filtration Technologies Inc | 36.24 | 35.68 | 36.02 | 571,600 | -0.09 | | 0.25 | |
| ATO | Atmos Energy Corp | 155.4 | 153.6 | 154.7 | 3,090,000 | 0.3 | | 0.22 | |
| ATR | Aptargroup | 158.8 | 156.5 | 158.4 | 335,100 | 0.1 | | 0.04 | |
| ATS | Ats Corp Cda | 30.31 | 28.70 | 28.97 | 206,800 | -1.23 | | 4.07 | |
| ATUS | Altice USA Inc Cl A | 2.360 | 2.285 | 2.310 | 3,086,000 | -0.030 | | 1.28 | |
| AU | Anglogold Ashanti Ltd ADR | 43.85 | 42.62 | 43.81 | 4,360,500 | -0.24 | | 0.54 | |
| AUB | Atlantic Union Bancshares Corp | 30.30 | 29.79 | 30.02 | 1,445,000 | -0.14 | | 0.46 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.67 | 23.15 | 23.18 | 167,800 | -0.52 | | 2.19 | |
| AUNA | Auna Sa Cl A | 6.610 | 6.400 | 6.400 | 26,200 | -0.110 | | 1.69 | |
| AVA | Avista Corp | 38.62 | 38.23 | 38.51 | 729,200 | 0.11 | | 0.29 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.800 | 2.830 | 144,900 | 0.040 | | 1.43 | |
| AVB | Avalonbay Communities | 207.3 | 204.3 | 206.8 | 2,083,700 | 0.8 | | 0.36 | |
| AVD | American Vanguard Corp | 4.990 | 4.360 | 4.920 | 315,300 | 0.490 | | 11.06 | |
| AVK | Advent Claymore Convertible Securities | 11.70 | 11.50 | 11.61 | 150,200 | -0.05 | | 0.43 | |
| AVNS | Avanos Medical Inc | 12.66 | 12.47 | 12.57 | 415,900 | -0.07 | | 0.55 | |
| AVNT | Avient Corp | 36.41 | 35.64 | 36.13 | 612,400 | -0.43 | | 1.18 | |
| AVTR | Avantor Inc | 13.15 | 12.58 | 12.91 | 11,443,200 | -0.13 | | 1.00 | |
| AVY | Avery Dennison Corp | 179.5 | 175.7 | 177.7 | 1,306,600 | -1.9 | | 1.07 | |
| AWF | Alliancebernstein Global High Income | 10.83 | 10.75 | 10.83 | 123,800 | 0.03 | | 0.28 | |
| AWI | Armstrong World Industries Inc | 156.1 | 153.5 | 155.6 | 187,700 | -0.4 | | 0.22 | |
| AWK | American Water Works | 143.7 | 140.8 | 143.0 | 3,771,500 | 1.4 | | 1.01 | |
| AWP | Abrdn Global Premier Properties Fund | 3.950 | 3.910 | 3.950 | 240,500 | 0.020 | | 0.51 | |
| AWR | American States Water Company | 79.32 | 78.63 | 78.87 | 309,500 | 0.17 | | 0.22 | |
| AX | Axos Financial Inc | 70.46 | 69.45 | 69.54 | 432,600 | -1.11 | | 1.57 | |
| AXL | American Axle & Manufacturing | 4.460 | 4.360 | 4.390 | 4,414,500 | -0.070 | | 1.57 | |
| AXP | American Express Company | 295.8 | 291.6 | 294.1 | 5,251,700 | -1.3 | | 0.45 | |
| AXR | Amrep Corp | 20.90 | 19.60 | 20.25 | 13,600 | -0.08 | | 0.39 | |
| AXS | Axis Capital Holdings | 104.2 | 101.9 | 103.8 | 640,200 | 1.3 | | 1.22 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.18 | 19.86 | 20.06 | 108,800 | 0.16 | | 0.80 | |
| AXTA | Axalta Coating Systems Ltd | 31.09 | 30.50 | 30.80 | 2,278,100 | -0.41 | | 1.31 | |
| AYI | Acuity Inc | 260.3 | 255.5 | 259.9 | 408,000 | -1.9 | | 0.71 | |
| AZEK | The Azek Company Cl A | 49.70 | 48.71 | 49.51 | 6,559,100 | 0.47 | | 0.96 | |
| AZO | Autozone | 3,764 | 3,696 | 3,733 | 190,900 | 43 | | 1.18 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 91.32 | 89.29 | 90.69 | 216,300 | 0.12 | | 0.13 | |