| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 145.2 | 143.8 | 144.1 | 297,917 | 0.2 |  | 0.13 |   |
| AA | Alcoa Corp | 38.66 | 37.20 | 37.46 | 4,446,289 | -2.01 |  | 5.09 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.86 | 10.86 | 10.86 | 100 | -0.04 | | 0.37 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.1500 | 0.1500 | 0.1500 | 5,700 | -0.0100 | | 6.25 | |
| AACT | Ares Acquisition Corporation II Cl A | 10.90 | 10.83 | 10.83 | 10,762 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.02 | 10.01 | 10.02 | 5,336 | 0.00 |  | 0.00 | |
| AAM.U | AA Mission Acquisition Units | 10.05 | 10.05 | 10.05 | 2,282 | 0.00 | | 0.00 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0600 | 0.0600 | 0.0600 | 15,000 | 0.0000 | | 0.00 | |
| AAN | Aarons Holdings Company | 10.10 | 10.08 | 10.09 | 2,775,800 | 0.10 | | 1.00 | |
| AAP | Advance Auto Parts Inc | 39.21 | 38.30 | 38.72 | 815,471 | -0.37 | | 0.95 | |
| AAT | American Assets Trust | 26.40 | 26.06 | 26.30 | 39,555 | -0.01 | | 0.04 | |
| AB | Alliancebernstein Holding LP | 34.90 | 34.54 | 34.60 | 95,375 | -0.09 | | 0.26 | |
| ABBV | Abbvie Inc | 195.0 | 192.3 | 192.6 | 1,217,291 | -1.1 | | 0.55 | |
| ABCB | Ameris Bancorp | 61.37 | 60.43 | 60.48 | 36,986 | -0.42 | | 0.69 | |
| ABEV | Ambev S.A. ADR | 2.390 | 2.350 | 2.370 | 20,448,689 | -0.030 | | 1.24 | |
| ABG | Asbury Automotive Group Inc | 230.3 | 225.8 | 229.2 | 43,614 | 0.2 | | 0.07 | |
| ABM | ABM Industries Inc | 52.95 | 52.46 | 52.56 | 147,660 | 0.27 | | 0.52 | |
| ABR | Arbor Realty Trust | 14.89 | 14.71 | 14.86 | 602,236 | 0.10 | | 0.68 | |
| ABR-D | Arbor Realty Trust Inc | 19.77 | 19.53 | 19.77 | 4,705 | 0.21 | | 1.07 | |
| ABR-E | Arbor Realty Trust Inc | 20.25 | 19.73 | 20.00 | 4,377 | -0.20 | | 0.99 | |
| ABR-F | Arbor Realty Trust Inc | 19.57 | 19.20 | 19.53 | 14,638 | 0.04 | | 0.21 | |
| ABT | Abbott Laboratories | 115.3 | 113.8 | 114.5 | 2,096,517 | 1.2 | | 1.01 | |
| AC | Associated Capital Group Inc | 37.15 | 35.95 | 36.60 | 10,971 | 0.94 | | 2.64 | |
| ACA | Arcosa Inc | 94.26 | 93.22 | 93.49 | 47,596 | 0.04 | | 0.04 | |
| ACCO | Acco Brands Corp | 5.230 | 5.140 | 5.180 | 245,766 | -0.060 | | 1.15 | |
| ACEL | Accel Entertainment Inc | 11.56 | 11.41 | 11.47 | 55,802 | 0.06 | | 0.53 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.3900 | 0.3600 | 0.3600 | 30,605 | -0.0100 | | 2.70 | |
| ACHR | Archer Aviation Inc | 3.130 | 3.020 | 3.030 | 4,937,257 | -0.150 | | 4.72 | |
| ACI | Albertsons Companies Inc Cl A | 18.27 | 18.16 | 18.25 | 440,372 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 106.0 | 103.8 | 104.8 | 279,911 | -0.5 | | 0.43 | |
| ACN | Accenture Plc | 360.1 | 357.5 | 358.8 | 651,392 | 2.0 | | 0.57 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.550 | 6.510 | 6.530 | 236,616 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 24.27 | 24.05 | 24.25 | 700 | 0.00 | | 0.00 | |
| ACR | Acres Commercial Realty Corp | 15.31 | 15.16 | 15.29 | 8,049 | 0.09 | | 0.59 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.77 | 24.69 | 24.76 | 3,070 | 0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 23.10 | 22.99 | 23.10 | 1,418 | -0.06 | | 0.27 | |
| ACRE | Ares Commercial Real Estate Cor | 6.660 | 6.570 | 6.600 | 228,679 | -0.030 | | 0.45 | |
| ACV | Virtus Diversified Income & Convertible | 21.56 | 21.37 | 21.44 | 29,366 | 0.11 | | 0.52 | |
| ADC | Agree Realty Corp | 74.28 | 73.41 | 73.99 | 289,531 | 0.62 | | 0.85 | |
| ADC-A | Agree Realty Corp | 20.99 | 20.57 | 20.93 | 9,498 | 0.28 | | 1.36 | |
| ADCT | Adc Therapeutics Sa | 3.340 | 3.070 | 3.130 | 183,091 | -0.200 | | 6.01 | |
| ADM | Archer Daniels Midland | 58.56 | 57.35 | 57.49 | 831,500 | -1.37 | | 2.33 | |
| ADNT | Adient Plc | 22.09 | 21.25 | 21.48 | 225,505 | -0.76 | | 3.42 | |
| ADT | ADT Inc | 7.110 | 7.010 | 7.040 | 1,755,004 | -0.090 | | 1.26 | |
| ADX | Adams Diversified Equity Fund | 21.50 | 21.33 | 21.41 | 111,692 | 0.11 | | 0.52 | |
| AEE | Ameren Corp | 87.64 | 86.84 | 87.10 | 503,257 | -0.04 | | 0.05 | |
| AEFC | Aegon Funding Company Llc 5.10% | 22.51 | 22.21 | 22.42 | 7,455 | 0.07 | | 0.31 | |
| AEG | Aegon N.V. ADR | 6.240 | 6.190 | 6.200 | 1,412,548 | -0.010 | | 0.16 | |
| AEM | Agnico-Eagle Mines Ltd | 78.59 | 77.56 | 77.74 | 832,594 | -0.48 | | 0.61 | |
| AEO | American Eagle Outfitters | 21.53 | 20.90 | 21.15 | 1,830,693 | 0.20 | | 0.95 | |
| AER | Aercap Holdings N.V. | 94.65 | 93.69 | 94.26 | 177,627 | -0.19 | | 0.20 | |
| AES | The Aes Corp | 18.54 | 18.16 | 18.29 | 2,298,332 | -0.38 | | 2.04 | |
| AESI | Atlas Energy Solutions Inc Cl A | 22.34 | 21.77 | 21.97 | 141,903 | -0.65 | | 2.87 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.0400 | 0.0400 | 0.0400 | 3,697 | 0.0000 | | 0.00 | |
| AEVA | Aeva Technologies Inc | 3.660 | 3.400 | 3.470 | 216,649 | 0.020 | | 0.58 | |
| AFB | Alliance National Municipal | 11.69 | 11.65 | 11.65 | 36,219 | -0.08 | | 0.68 | |
| AFG | American Financial Group | 136.4 | 135.1 | 135.7 | 46,678 | 0.6 | | 0.47 | |
| AFGB | American Financial Group Inc 5.875% | 25.00 | 24.98 | 24.98 | 1,797 | 0.08 | | 0.32 | |
| AFGC | American Financial Group Inc 5.125% | 22.79 | 22.53 | 22.79 | 6,053 | 0.14 | | 0.62 | |
| AFGD | American Financial Group Inc 5.625% | 25.18 | 24.91 | 25.08 | 5,583 | 0.01 | | 0.04 | |
| AFGE | American Financial Group Inc 4.500% | 20.26 | 20.00 | 20.25 | 4,141 | 0.10 | | 0.50 | |
| AFL | Aflac Inc | 112.9 | 112.0 | 112.5 | 516,928 | 0.7 | | 0.59 | |
| AG | First Majestic Silver | 6.210 | 6.030 | 6.180 | 6,146,174 | -0.010 | | 0.16 | |
| AGCO | Agco Corp | 96.84 | 94.07 | 95.13 | 176,785 | -1.71 | | 1.77 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.44 | 10.35 | 10.43 | 58,799 | 0.01 | | 0.10 | |
| AGI | Alamos Gold Inc | 19.47 | 19.14 | 19.32 | 689,890 | -0.08 | | 0.41 | |
| AGL | Agilon Health Inc | 3.240 | 3.070 | 3.140 | 868,209 | -0.010 | | 0.32 | |
| AGM | Federal Agricultural Mortgage Corp | 184.0 | 182.4 | 183.2 | 5,974 | 0.3 | | 0.16 | |
| AGM-D | Federal Agricultural Mortgage Corp | 24.80 | 24.50 | 24.56 | 1,682 | 0.17 | | 0.70 | |
| AGM-E | Federal Agricultural Mortgage Corp | 24.35 | 24.03 | 24.30 | 2,599 | 0.25 | | 1.04 | |
| AGM-F | Federal Agricultural Mortgage Corp | 22.90 | 22.66 | 22.66 | 5,303 | -0.24 | | 1.05 | |
| AGM-G | Federal Agricultural Mortgage Corp | 21.89 | 21.52 | 21.75 | 5,199 | 0.23 | | 1.07 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.1 | 143.1 | 143.1 | 386 | -1.6 | | 1.12 | |
| AGO | Assured Guaranty Ltd | 81.65 | 80.41 | 81.18 | 135,876 | 0.90 | | 1.12 | |
| AGR | Avangrid Inc | 35.76 | 35.72 | 35.74 | 314,490 | 0.00 | | 0.00 | |
| AGRO | Adecoagro S.A. | 11.06 | 10.94 | 11.04 | 171,657 | 0.00 | | 0.00 | |
| AGS | Playags Inc | 11.72 | 11.58 | 11.61 | 169,120 | 0.02 | | 0.17 | |
| AGX | Argan Inc | 109.6 | 107.6 | 108.2 | 90,290 | -1.4 | | 1.29 | |
| AHH | Armada Hoffler Properties Inc | 10.88 | 10.73 | 10.87 | 360,113 | 0.03 | | 0.28 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 24.67 | 24.59 | 24.67 | 2,438 | 0.07 | | 0.28 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.41 | 26.18 | 26.41 | 3,486 | 0.19 | | 0.72 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 22.04 | 21.80 | 21.99 | 11,038 | 0.03 | | 0.14 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 21.47 | 21.18 | 21.40 | 14,231 | 0.06 | | 0.28 | |
| AHR | American Healthcare REIT Inc | 25.14 | 24.63 | 24.71 | 449,434 | -0.22 | | 0.88 | |
| AHT | Ashford Hospitality Trust Inc | 0.7000 | 0.6600 | 0.6800 | 131,469 | -0.0200 | | 2.86 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 17.20 | 16.47 | 16.47 | 2,831 | -0.93 | | 5.34 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.90 | 15.59 | 15.65 | 470 | -0.22 | | 1.39 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.27 | 16.00 | 17.27 | 1,961 | 0.80 | | 4.86 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 16.34 | 15.62 | 15.74 | 2,366 | -1.25 | | 7.35 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 16.07 | 15.66 | 15.66 | 1,390 | -0.33 | | 2.06 | |
| AI | C3.Ai Inc Cl A | 24.58 | 23.92 | 24.16 | 1,262,911 | 0.06 | | 0.25 | |
| AIFD | Tcw Artificial Intelligence ETF | 27.41 | 27.17 | 27.35 | 2,795 | 0.32 | | 1.18 | |
| AIG | American International Group | 74.61 | 73.92 | 74.51 | 1,213,121 | 0.87 | | 1.18 | |
| AIN | Albany International Corp | 74.41 | 73.07 | 73.29 | 85,410 | -0.85 | | 1.15 | |
| AIO | Virtus Artificial Intelligence & Tech | 22.44 | 22.03 | 22.20 | 38,695 | 0.05 | | 0.23 | |
| AIR | AAR Corp | 64.91 | 63.61 | 63.86 | 148,803 | -0.39 | | 0.61 | |
| AIT | Applied Industrial Technologies | 223.4 | 220.9 | 220.9 | 66,768 | -0.2 | | 0.07 | |
| AIV | Apartment Investment and Management | 8.670 | 8.390 | 8.470 | 1,020,844 | -0.150 | | 1.74 | |
| AIZ | Assurant Inc | 190.4 | 187.0 | 189.2 | 119,079 | 2.6 | | 1.41 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 22.17 | 21.96 | 22.15 | 5,502 | 0.17 | | 0.77 | |
| AJG | Arthur J. Gallagher & Company | 294.3 | 289.2 | 292.3 | 333,900 | 5.4 | | 1.89 | |
| AJX | Great Ajax Corp | 3.130 | 2.980 | 3.080 | 55,988 | 0.020 | | 0.65 | |
| AKA | A.K.A. Brands Holding Corp | 22.44 | 19.85 | 21.00 | 6,657 | 0.35 | | 1.69 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 14.20 | 14.02 | 14.19 | 8,628 | -0.06 | | 0.42 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 19.17 | 18.60 | 18.60 | 8,873 | -0.60 | | 3.13 | |
| AKR | Acadia Realty Trust | 22.92 | 22.57 | 22.92 | 367,983 | 0.25 | | 1.10 | |
| AL | Air Lease Corp Cl A | 43.33 | 42.70 | 42.95 | 171,268 | -0.31 | | 0.72 | |
| AL-A | Air Lease Corp [Al/Pa] | 25.17 | 25.16 | 25.16 | 9,146 | 0.01 | | 0.04 | |
| ALB | Albemarle Corp | 101.50 | 99.27 | 99.60 | 2,272,074 | -4.87 | | 4.66 | |
| ALB-A | Albemarle Corp Pfd A | 47.68 | 46.67 | 46.75 | 65,993 | -1.69 | | 3.49 | |
| ALC | Alcon Inc | 95.91 | 95.37 | 95.60 | 298,451 | 0.17 | | 0.18 | |
| ALE | Allete Inc | 64.28 | 63.92 | 64.06 | 71,983 | -0.06 | | 0.09 | |
| ALEX | Alexander and Baldwin Inc | 18.61 | 18.44 | 18.51 | 72,455 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 175.1 | 171.9 | 172.7 | 20,404 | -2.8 | | 1.62 | |
| ALIT | Alight Inc Cl A | 7.260 | 7.180 | 7.210 | 711,203 | 0.010 | | 0.14 | |
| ALK | Alaska Air Group | 43.35 | 42.47 | 42.88 | 938,520 | 0.34 | | 0.80 | |
| ALL | Allstate Corp | 183.9 | 181.7 | 183.3 | 431,190 | 2.0 | | 1.13 | |
| ALL-B | Allstate Corp [All/Pb] | 25.80 | 25.68 | 25.80 | 3,476 | 0.10 | | 0.39 | |
| ALL-H | Allstate Corp [All/Ph] | 24.38 | 24.11 | 24.33 | 34,020 | 0.15 | | 0.62 | |
| ALL-I | Allstate Corp [All/Pi] | 23.25 | 22.93 | 23.12 | 7,450 | 0.09 | | 0.39 | |
| ALL-J | Allstate Corp Pfd | 27.97 | 27.70 | 27.92 | 48,350 | 0.23 | | 0.83 | |
| ALLE | Allegion Plc | 147.1 | 145.2 | 146.3 | 315,543 | 0.3 | | 0.17 | |
| ALLY | Ally Financial | 35.29 | 34.47 | 34.90 | 856,405 | -0.30 | | 0.85 | |
| ALSN | Allison Transmission Holdings | 98.94 | 97.17 | 98.39 | 251,792 | -0.98 | | 0.99 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.60 | 25.68 | 889 | 0.06 | | 0.23 | |
| ALTG | Alta Equipment Group Inc | 6.230 | 5.900 | 5.970 | 81,263 | -0.240 | | 3.86 | |
| ALTM | Arcadium Lithium Plc | 4.340 | 4.010 | 4.160 | 15,006,005 | 0.000 | | 0.00 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0400 | 0.0400 | 0.0400 | 1,147 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 0.7400 | 0.6900 | 0.7100 | 53,624 | 0.0100 | | 1.43 | |
| ALV | Autoliv Inc | 93.82 | 91.47 | 93.22 | 380,574 | 0.46 | | 0.50 | |
| ALX | Alexander's Inc | 229.6 | 228.0 | 228.0 | 2,752 | 0.2 | | 0.07 | |
| AM | Antero Midstream Corp | 15.60 | 15.35 | 15.54 | 715,038 | -0.08 | | 0.51 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0490 | 0.0300 | 0.0300 | 23,700 | 0.0000 | | 0.00 | |
| AMBC | Ambac Financial Group | 11.17 | 10.96 | 11.00 | 70,535 | 0.00 | | 0.00 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.690 | 3.640 | 3.660 | 345,727 | -0.040 | | 1.08 | |
| AMC | AMC Entertainment Holdings | 4.240 | 4.140 | 4.180 | 3,717,418 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 11.15 | 10.97 | 11.08 | 2,697,242 | -0.02 | | 0.18 | |
| AME | Ametek Inc | 167.7 | 166.3 | 166.6 | 421,014 | 0.0 | | 0.02 | |
| AMG | Affiliated Managers Group | 180.2 | 177.8 | 179.7 | 30,068 | 0.3 | | 0.15 | |
| AMH | American Homes 4 Rent | 38.03 | 37.33 | 37.43 | 753,388 | -0.41 | | 1.08 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 25.01 | 24.72 | 24.79 | 5,100 | 0.03 | | 0.12 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 25.04 | 24.91 | 25.04 | 5,350 | 0.15 | | 0.60 | |
| AMN | Amn Healthcare Services Inc | 39.76 | 38.24 | 38.71 | 335,223 | 0.07 | | 0.18 | |
| AMP | Ameriprise Financial Services | 483.3 | 480.5 | 482.1 | 121,783 | 1.5 | | 0.32 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.1663 | 0.1340 | 0.1553 | 11,900 | 0.0253 | | 19.46 | |
| AMPS | Altus Power Inc | 3.110 | 2.990 | 3.110 | 505,868 | 0.080 | | 2.64 | |
| AMPX | Amprius Technologies Inc | 1.370 | 1.180 | 1.210 | 1,437,176 | -0.120 | | 9.02 | |
| AMPY | Amplify Energy Corp | 7.140 | 6.950 | 7.110 | 284,037 | -0.110 | | 1.52 | |
| AMR | Alpha Metallurgical Resources Inc | 228.8 | 220.3 | 221.8 | 139,627 | -16.2 | | 6.82 | |
| AMRC | Ameresco Inc | 34.52 | 33.61 | 33.73 | 46,210 | -1.11 | | 3.19 | |
| AMT | American Tower Corp | 225.6 | 223.5 | 224.1 | 640,147 | 0.7 | | 0.32 | |
| AMT.P | Amentum Holdings Inc [Amtmw] | 27.50 | 25.40 | 25.67 | 163,300 | -1.34 | | 4.96 | |
| AMTB | Mercantil Bank Holding Cl A | 20.28 | 19.95 | 19.99 | 74,488 | -0.16 | | 0.79 | |
| AMTD | Amtd Idea Group | 1.670 | 1.550 | 1.570 | 99,148 | -0.060 | | 3.68 | |
| AMTM | Amentum Holdings Inc | 25.87 | 25.03 | 25.24 | 1,155,459 | -0.31 | | 1.21 | |
| AMWL | American Well Corp Cl A | 9.610 | 9.430 | 9.550 | 11,850 | -0.070 | | 0.73 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 16.16 | 15.92 | 16.11 | 442,388 | 0.03 | | 0.19 | |
| AN | Autonation Inc | 166.8 | 163.2 | 165.4 | 172,022 | -0.6 | | 0.38 | |
| ANET | Arista Networks Inc | 402.0 | 394.7 | 398.5 | 808,900 | 5.9 | | 1.51 | |
| ANF | Abercrombie & Fitch Company | 144.2 | 139.5 | 142.6 | 781,437 | 3.6 | | 2.55 | |
| ANG-A | American National Group Inc | 25.05 | 24.86 | 24.91 | 3,983 | -0.01 | | 0.04 | |
| ANG-B | American National Group Inc | 25.00 | 24.83 | 24.99 | 12,971 | -0.01 | | 0.04 | |
| ANRO | Alto Neuroscience Inc | 11.36 | 10.92 | 11.23 | 402,145 | 0.19 | | 1.72 | |
| ANVS | Annovis Bio Inc | 8.470 | 8.130 | 8.180 | 62,713 | -0.020 | | 0.24 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.010 | 8.950 | 8.990 | 184,304 | 0.040 | | 0.45 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.88 | 25.80 | 25.88 | 1,728 | 0.04 | | 0.15 | |
| AOMR | Angel Oak Mortgage REIT Inc | 10.020 | 9.940 | 9.960 | 24,422 | -0.040 | | 0.40 | |
| AON | AON Plc | 352.9 | 343.6 | 352.2 | 391,377 | 8.3 | | 2.41 | |
| AORT | Artivion Inc | 26.23 | 25.78 | 25.87 | 54,909 | 0.07 | | 0.27 | |
| AOS | Smith A.O. Corp | 87.86 | 86.05 | 86.69 | 486,622 | -1.45 | | 1.64 | |
| AP | Ampco-Pittsburgh Corp | 1.730 | 1.700 | 1.710 | 31,971 | -0.020 | | 1.16 | |
| APAM | Artisan Partners Asset Mgmt | 42.40 | 42.06 | 42.22 | 74,889 | -0.27 | | 0.64 | |
| APD | Air Products and Chemicals | 312.4 | 305.8 | 308.8 | 779,173 | -3.9 | | 1.26 | |
| APG | Api Group Corp | 32.25 | 31.99 | 32.08 | 383,982 | 0.08 | | 0.25 | |
| APH | Amphenol Corp | 64.34 | 63.31 | 63.88 | 3,732,710 | 1.03 | | 1.64 | |
| APLE | Apple Hospitality REIT Inc | 15.18 | 14.75 | 15.12 | 841,654 | 0.02 | | 0.13 | |
| APO | Apollo Asset Management Inc | 136.2 | 134.4 | 136.0 | 1,208,818 | 1.7 | | 1.30 | |
| APO-A | Apollo Global Management Inc | 73.82 | 73.46 | 73.82 | 401,635 | 0.84 | | 1.15 | |
| APOS | Apollo Global Management 7.625% | 27.44 | 27.21 | 27.42 | 13,540 | 0.18 | | 0.66 | |
| APTV | Aptiv Plc | 70.82 | 68.93 | 69.48 | 717,066 | -0.98 | | 1.39 | |
| AQN | Algonquin Power & Util | 5.160 | 5.090 | 5.110 | 2,448,991 | -0.030 | | 0.58 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.62 | 25.46 | 25.62 | 3,005 | 0.10 | | 0.39 | |
| AR | Antero Resources Corp | 29.50 | 28.87 | 29.41 | 1,886,973 | -0.48 | | 1.61 | |
| ARC | American Reprographics Company | 3.390 | 3.380 | 3.390 | 36,883 | 0.010 | | 0.30 | |
| ARCH | Arch Resources Inc | 139.5 | 134.7 | 139.3 | 261,983 | -2.2 | | 1.56 | |
| ARCO | Arcos Dorados Holdings Inc | 9.510 | 9.350 | 9.370 | 388,881 | -0.060 | | 0.64 | |
| ARDC | Ares Dynamic Credit Allocation | 15.44 | 15.31 | 15.32 | 37,185 | -0.07 | | 0.45 | |
| ARDT | Ardent Health Partners Inc | 18.25 | 17.40 | 17.95 | 85,226 | 0.32 | | 1.82 | |
| ARE | Alexandria Real Estate Equities | 113.8 | 112.6 | 113.3 | 269,252 | -0.3 | | 0.26 | |
| ARES | Ares Management LP | 158.5 | 153.4 | 153.5 | 2,038,529 | -7.0 | | 4.37 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.86 | 24.77 | 24.84 | 5,545 | 0.04 | | 0.16 | |
| ARGD | Argo Grp Itl Snr NTS | 22.56 | 22.43 | 22.46 | 3,330 | 0.06 | | 0.27 | |
| ARI | Apollo Commercial Real Estate | 8.770 | 8.670 | 8.710 | 346,272 | -0.040 | | 0.46 | |
| ARIS | Aris Water Solutions Inc Cl A | 17.32 | 16.94 | 17.03 | 58,639 | -0.18 | | 1.05 | |
| ARL | American Realty Investors | 15.99 | 15.08 | 15.55 | 10,668 | -0.19 | | 1.21 | |
| ARLO | Arlo Technologies Inc | 11.30 | 11.08 | 11.12 | 160,828 | -0.02 | | 0.18 | |
| ARMK | Aramark Holdings Corp | 37.74 | 37.34 | 37.64 | 276,846 | 0.37 | | 0.99 | |
| AROC | Archrock Inc | 21.45 | 21.07 | 21.36 | 253,863 | -0.24 | | 1.11 | |
| ARR | Armour Residential R | 19.72 | 19.44 | 19.70 | 554,120 | 0.19 | | 0.97 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 23.22 | 23.09 | 23.09 | 1,495 | -0.03 | | 0.13 | |
| ARW | Arrow Electronics | 133.1 | 129.8 | 132.6 | 101,156 | 1.5 | | 1.15 | |
| AS | Amer Sports Inc | 18.45 | 16.73 | 18.38 | 1,921,172 | 1.21 | | 7.05 | |
| ASA | ASA Gold and Precious Metals | 20.32 | 20.21 | 20.25 | 19,491 | -0.20 | | 0.98 | |
| ASAI | Sendas Distribuidora S.A. ADR | 6.220 | 6.080 | 6.160 | 189,316 | -0.010 | | 0.16 | |
| ASAN | Asana Inc Cl A | 11.62 | 11.32 | 11.52 | 706,027 | 0.18 | | 1.59 | |
| ASB | Associated Banc-Corp | 21.29 | 20.91 | 21.17 | 399,758 | -0.03 | | 0.14 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 23.04 | 22.88 | 23.04 | 2,727 | 0.26 | | 1.14 | |
| ASB-F | Associated Banc-Corp | 21.80 | 21.61 | 21.72 | 6,602 | 0.08 | | 0.37 | |
| ASBA | Associated Banc-Corp 6.625% | 24.86 | 24.61 | 24.65 | 15,427 | -0.04 | | 0.16 | |
| ASC | Ardmore Shipping Corp | 18.27 | 17.78 | 17.97 | 135,624 | -0.43 | | 2.34 | |
| ASG | Liberty All-Star Growth Fund | 5.630 | 5.590 | 5.620 | 452,748 | 0.040 | | 0.72 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.19 | 20.01 | 20.01 | 51,883 | -0.10 | | 0.50 | |
| ASGN | On Assignment | 94.39 | 93.00 | 93.98 | 84,810 | -0.04 | | 0.04 | |
| ASH | Ashland Inc | 84.32 | 82.86 | 83.75 | 75,471 | -0.75 | | 0.89 | |
| ASIX | Advansix Inc | 30.95 | 29.70 | 30.19 | 64,704 | -1.19 | | 3.79 | |
| ASPN | Aspen Aerogels Inc | 24.86 | 22.05 | 22.71 | 2,259,701 | -2.20 | | 8.83 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 276.8 | 271.8 | 273.4 | 18,074 | -4.4 | | 1.57 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.900 | 9.700 | 9.870 | 1,915,729 | 0.000 | | 0.00 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.51 | 25.51 | 25.51 | 565 | 0.19 | | 0.75 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.17 | 25.11 | 25.15 | 7,062 | -0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 14.35 | 14.01 | 14.32 | 90,198 | 0.13 | | 0.92 | |
| ATGE | Adtalem Global Education Inc | 73.25 | 72.36 | 72.83 | 99,312 | 0.24 | | 0.33 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.98 | 24.86 | 24.91 | 12,861 | -0.05 | | 0.20 | |
| ATH-B | Antah Hlds Ltd | 22.96 | 22.81 | 22.87 | 9,432 | 0.03 | | 0.13 | |
| ATH-C | Athene Hldg Ltd | 25.03 | 24.95 | 25.03 | 20,907 | 0.09 | | 0.36 | |
| ATH-D | Athene Holding Ltd | 19.98 | 19.86 | 19.88 | 25,921 | -0.03 | | 0.15 | |
| ATH-E | Athene Hldg Ltd | 26.66 | 26.45 | 26.59 | 13,856 | 0.17 | | 0.64 | |
| ATHM | Autohome Inc ADR | 32.57 | 31.69 | 32.41 | 203,969 | -1.52 | | 4.48 | |
| ATHS | Athene Holding Ltd 7.250% | 25.69 | 25.56 | 25.65 | 14,404 | 0.09 | | 0.35 | |
| ATI | Ati Inc | 64.93 | 63.62 | 64.37 | 551,499 | -0.27 | | 0.42 | |
| ATIP | Ati Physical Therapy Inc | 6.090 | 5.660 | 5.910 | 24,029 | -0.060 | | 1.00 | |
| ATKR | Atkore Inc | 86.10 | 83.43 | 83.71 | 192,789 | -2.46 | | 2.85 | |
| ATMU | Atmus Filtration Technologies Inc | 39.03 | 38.21 | 38.74 | 276,077 | 0.15 | | 0.39 | |
| ATO | Atmos Energy Corp | 139.2 | 137.7 | 138.6 | 178,090 | 1.0 | | 0.69 | |
| ATR | Aptargroup | 158.7 | 157.1 | 158.2 | 78,552 | -0.5 | | 0.32 | |
| ATS | Ats Corp Cda | 30.03 | 29.66 | 29.92 | 84,008 | -0.21 | | 0.70 | |
| ATUS | Altice USA Inc Cl A | 2.370 | 2.330 | 2.350 | 329,686 | -0.040 | | 1.67 | |
| AU | Anglogold Ashanti Ltd ADR | 25.54 | 25.24 | 25.44 | 1,317,320 | -0.50 | | 1.93 | |
| AUB | Atlantic Union Bancshares Corp | 36.91 | 36.28 | 36.48 | 68,318 | -0.19 | | 0.52 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.50 | 24.32 | 24.32 | 5,156 | -0.18 | | 0.73 | |
| AUNA | Auna Sa Cl A | 6.910 | 6.720 | 6.770 | 14,201 | -0.150 | | 2.17 | |
| AVA | Avista Corp | 37.55 | 37.17 | 37.41 | 92,649 | 0.23 | | 0.62 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.040 | 2.000 | 2.010 | 15,020 | -0.030 | | 1.47 | |
| AVB | Avalonbay Communities | 219.5 | 216.7 | 218.3 | 148,149 | 0.3 | | 0.12 | |
| AVD | American Vanguard Corp | 5.080 | 5.010 | 5.020 | 76,445 | -0.080 | | 1.57 | |
| AVK | Advent Claymore Convertible Securities | 11.69 | 11.52 | 11.53 | 106,489 | -0.06 | | 0.52 | |
| AVK.P | Advent Convertible and Income WI [Avkrw] | 0.0400 | 0.0300 | 0.0300 | 1,265,415 | -0.0100 | | 25.00 | |
| AVNS | Avanos Medical Inc | 22.44 | 22.22 | 22.32 | 35,918 | -0.26 | | 1.15 | |
| AVNT | Avient Corp | 49.04 | 48.06 | 48.46 | 124,981 | -0.47 | | 0.96 | |
| AVTR | Avantor Inc | 25.05 | 24.64 | 24.78 | 2,063,423 | -0.20 | | 0.80 | |
| AVY | Avery Dennison Corp | 214.7 | 211.3 | 214.1 | 110,415 | 0.1 | | 0.04 | |
| AWF | Alliancebernstein Global High Income | 11.21 | 11.16 | 11.16 | 67,963 | 0.00 | | 0.00 | |
| AWI | Armstrong World Industries Inc | 135.6 | 133.0 | 134.4 | 75,729 | 1.2 | | 0.87 | |
| AWK | American Water Works | 138.4 | 137.2 | 137.6 | 309,193 | 0.6 | | 0.47 | |
| AWP | Abrdn Global Premier Properties Fund | 4.350 | 4.310 | 4.330 | 131,590 | -0.010 | | 0.23 | |
| AWR | American States Water Company | 83.00 | 82.35 | 82.43 | 51,259 | -0.33 | | 0.40 | |
| AX | Axos Financial Inc | 61.36 | 59.93 | 60.07 | 170,896 | -0.86 | | 1.41 | |
| AXL | American Axle & Manufacturing | 6.110 | 5.960 | 6.000 | 765,215 | -0.100 | | 1.64 | |
| AXP | American Express Company | 272.5 | 266.2 | 268.3 | 1,534,802 | -5.5 | | 2.00 | |
| AXR | Amrep Corp | 29.62 | 29.40 | 29.58 | 5,729 | 0.05 | | 0.17 | |
| AXS | Axis Capital Holdings | 81.54 | 79.38 | 80.66 | 215,222 | 1.86 | | 2.36 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 22.80 | 22.62 | 22.79 | 16,825 | 0.07 | | 0.31 | |
| AXTA | Axalta Coating Systems Ltd | 36.17 | 35.51 | 35.99 | 563,373 | 0.15 | | 0.42 | |
| AYI | Acuity Brands Inc | 307.7 | 303.1 | 305.9 | 92,354 | -2.0 | | 0.65 | |
| AZEK | The Azek Company Cl A | 44.04 | 43.25 | 43.75 | 618,770 | 0.22 | | 0.51 | |
| AZO | Autozone | 3,085 | 3,042 | 3,074 | 31,701 | 20 | | 0.66 | |
| AZUL | Azul S.A. ADR | 3.850 | 3.490 | 3.540 | 2,820,665 | 0.350 | | 10.97 | |
| AZZ | Azz Inc | 82.61 | 80.35 | 80.54 | 40,040 | -1.54 | | 1.88 | |