| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 129.0 | 127.0 | 127.5 | 644,148 | -1.2 |  | 0.92 |   |
| AA | Alcoa Corp | 25.73 | 24.87 | 25.12 | 2,828,840 | 0.18 |  | 0.72 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.43 | 10.43 | 10.43 | 100 | -0.03 | | 0.29 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.1500 | 0.1300 | 0.1500 | 3,870 | 0.0000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 10.39 | 10.38 | 10.39 | 260,466 | 0.01 | | 0.10 | |
| AAI-B | Arlington Asset Investment Corp | 20.60 | 20.60 | 20.60 | 400 | 0.17 | | 0.83 | |
| AAI-C | Arlington Asset Investment Corp | 24.50 | 24.47 | 24.50 | 1,316 | 0.01 | | 0.04 | |
| AAIC | Arlington Asset Investment Corp | 4.720 | 4.630 | 4.710 | 215,536 | 0.080 | | 1.73 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 24.49 | 23.80 | 24.49 | 250 | 0.84 | | 3.55 | |
| AAN | Aarons Holdings Company | 10.59 | 10.21 | 10.29 | 268,441 | -0.17 | | 1.63 | |
| AAP | Advance Auto Parts Inc | 56.49 | 54.95 | 55.58 | 2,110,933 | -0.67 | | 1.19 | |
| AAT | American Assets Trust | 21.44 | 21.11 | 21.29 | 221,958 | -0.19 | | 0.88 | |
| AB | Alliancebernstein Holding LP | 30.50 | 29.29 | 30.05 | 303,455 | 0.65 | | 2.21 | |
| ABBV | Abbvie Inc | 150.0 | 148.0 | 149.5 | 2,209,549 | 1.5 | | 1.01 | |
| ABEV | Ambev S.A. ADR | 2.920 | 2.860 | 2.880 | 4,384,953 | 0.040 | | 1.41 | |
| ABG | Asbury Automotive Group Inc | 218.3 | 213.5 | 215.2 | 22,201 | -0.6 | | 0.27 | |
| ABM | ABM Industries Inc | 43.97 | 43.48 | 43.64 | 74,701 | 0.04 | | 0.09 | |
| ABR | Arbor Realty Trust | 13.77 | 13.47 | 13.65 | 1,601,813 | 0.01 | | 0.07 | |
| ABR-D | Arbor Realty Trust Inc | 17.36 | 16.97 | 17.20 | 9,463 | 0.12 | | 0.70 | |
| ABR-E | Arbor Realty Trust Inc | 17.24 | 17.05 | 17.22 | 2,201 | 0.08 | | 0.47 | |
| ABR-F | Arbor Realty Trust Inc | 19.04 | 18.93 | 18.93 | 2,733 | 0.13 | | 0.69 | |
| ABT | Abbott Laboratories | 104.7 | 104.1 | 104.5 | 1,386,686 | 0.4 | | 0.38 | |
| AC | Associated Capital Group Inc | 34.00 | 33.87 | 33.95 | 1,153 | 0.35 | | 1.04 | |
| ACA | Arcosa Inc | 78.39 | 76.76 | 77.46 | 55,235 | -0.09 | | 0.12 | |
| ACCO | Acco Brands Corp | 5.500 | 5.400 | 5.450 | 107,273 | 0.000 | | 0.00 | |
| ACEL | Accel Entertainment Inc | 10.10 | 9.97 | 10.06 | 85,971 | 0.07 | | 0.70 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 1.550 | 1.410 | 1.530 | 30,945 | 0.030 | | 2.00 | |
| ACHR | Archer Aviation Inc | 6.520 | 6.160 | 6.480 | 3,732,444 | 0.230 | | 3.68 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.11 | 22.18 | 1,187,583 | 0.14 | | 0.64 | |
| ACM | Aecom Technology Corp | 92.38 | 91.03 | 91.51 | 157,390 | 0.01 | | 0.01 | |
| ACN | Accenture Plc | 337.4 | 334.7 | 337.0 | 448,179 | 1.9 | | 0.56 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.570 | 6.400 | 6.550 | 204,813 | 0.040 | | 0.61 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 22.74 | 22.60 | 22.74 | 2,000 | 0.43 | | 1.92 | |
| ACR | Acres Commercial Realty Corp | 8.450 | 8.320 | 8.410 | 15,322 | 0.010 | | 0.12 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 22.84 | 22.75 | 22.80 | 4,044 | -0.02 | | 0.09 | |
| ACR-D | Acres Commercial Realty Corp | 20.75 | 20.20 | 20.20 | 2,626 | -0.50 | | 2.42 | |
| ACR.U | Acropolis Infrastructure Acquisition | 11.08 | 10.92 | 10.92 | 504 | 0.27 | | 2.54 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.0199 | 0.0105 | 0.0199 | 350 | 0.0094 | | 89.52 | |
| ACRE | Ares Commercial Real Estate Cor | 10.10 | 9.90 | 10.06 | 135,551 | 0.06 | | 0.60 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.44 | 10.44 | 10.44 | 100 | 0.00 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 20.37 | 19.83 | 19.83 | 29,071 | -0.53 | | 2.60 | |
| ADC | Agree Realty Corp | 60.57 | 58.92 | 59.17 | 608,925 | -1.45 | | 2.39 | |
| ADC-A | Agree Realty Corp | 18.09 | 17.98 | 18.07 | 3,719 | -0.13 | | 0.71 | |
| ADCT | Adc Therapeutics Sa | 1.130 | 1.010 | 1.020 | 176,961 | -0.050 | | 4.67 | |
| ADM | Archer Daniels Midland | 74.68 | 73.70 | 73.91 | 1,286,018 | 0.08 | | 0.11 | |
| ADNT | Adient Plc | 33.35 | 32.60 | 33.10 | 655,137 | 0.11 | | 0.33 | |
| ADT | ADT Inc | 6.410 | 6.210 | 6.340 | 1,014,366 | 0.070 | | 1.12 | |
| ADX | Adams Diversified Equity Fund | 17.08 | 16.99 | 17.08 | 154,007 | 0.07 | | 0.41 | |
| AEE | Ameren Corp | 79.05 | 77.78 | 78.05 | 600,975 | -0.68 | | 0.86 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.97 | 20.76 | 20.81 | 28,519 | -0.11 | | 0.53 | |
| AEG | Aegon N.V. ADR | 5.600 | 5.560 | 5.590 | 687,939 | 0.010 | | 0.18 | |
| AEL | American Equity Investment Life | 55.46 | 55.19 | 55.21 | 107,218 | -0.11 | | 0.20 | |
| AEL-A | American Equity Investment Life Holding | 22.79 | 22.64 | 22.67 | 33,170 | 0.00 | | 0.00 | |
| AEL-B | American Equity Investment Life Holding | 24.95 | 24.61 | 24.74 | 19,166 | -0.10 | | 0.40 | |
| AEM | Agnico-Eagle Mines Ltd | 52.29 | 50.96 | 51.20 | 1,973,611 | -1.31 | | 2.49 | |
| AENZ | Aenza S.A.A. ADR | 2.100 | 1.860 | 1.940 | 31,100 | 0.080 | | 4.30 | |
| AEO | American Eagle Outfitters | 20.34 | 19.85 | 20.00 | 1,932,351 | -0.16 | | 0.79 | |
| AER | Aercap Holdings N.V. | 72.56 | 70.55 | 72.32 | 1,353,406 | 1.57 | | 2.22 | |
| AES | The Aes Corp | 18.23 | 18.03 | 18.12 | 2,171,833 | -0.04 | | 0.22 | |
| AESC | Aes Corp | 71.57 | 71.15 | 71.52 | 127,208 | -0.04 | | 0.06 | |
| AESI | Atlas Energy Solutions Inc Cl A | 17.23 | 16.90 | 17.01 | 320,745 | 0.25 | | 1.49 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.0199 | 0.0112 | 0.0199 | 2,000 | 0.0004 | | 2.05 | |
| AEVA | Aeva Technologies Inc | 0.5800 | 0.5500 | 0.5700 | 354,823 | 0.0100 | | 1.79 | |
| AFB | Alliance National Municipal | 10.54 | 10.46 | 10.53 | 54,930 | -0.01 | | 0.09 | |
| AFG | American Financial Group | 115.7 | 114.7 | 115.0 | 131,737 | -0.4 | | 0.36 | |
| AFGB | American Financial Group Inc 5.875% | 23.19 | 22.90 | 22.99 | 6,336 | -0.26 | | 1.12 | |
| AFGC | American Financial Group Inc 5.125% | 20.40 | 20.15 | 20.26 | 2,790 | -0.09 | | 0.44 | |
| AFGD | American Financial Group Inc 5.625% | 21.92 | 21.67 | 21.70 | 2,754 | -0.22 | | 1.00 | |
| AFGE | American Financial Group Inc 4.500% | 18.03 | 17.80 | 17.95 | 4,005 | -0.04 | | 0.22 | |
| AFL | Aflac Inc | 82.44 | 81.82 | 82.13 | 588,611 | 0.13 | | 0.16 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 13.31 | 13.12 | 13.16 | 118,497 | -0.07 | | 0.53 | |
| AG | First Majestic Silver | 5.850 | 5.630 | 5.670 | 3,215,362 | -0.260 | | 4.38 | |
| AGCO | Agco Corp | 116.3 | 114.8 | 115.9 | 190,849 | 1.4 | | 1.20 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 9.200 | 9.160 | 9.170 | 53,023 | -0.010 | | 0.11 | |
| AGI | Alamos Gold Inc | 14.14 | 13.59 | 13.68 | 2,835,502 | -0.47 | | 3.32 | |
| AGL | Agilon Health Inc | 11.44 | 11.00 | 11.36 | 1,895,057 | 0.30 | | 2.71 | |
| AGM | Federal Agricultural Mortgage Corp | 175.8 | 171.5 | 175.1 | 33,046 | 2.5 | | 1.45 | |
| AGM-C | Federal Agricultural Mortgage Corp | 25.39 | 25.28 | 25.28 | 2,082 | -0.12 | | 0.47 | |
| AGM-D | Federal Agricultural Mortgage Corp | 23.12 | 22.89 | 22.95 | 2,442 | -0.39 | | 1.67 | |
| AGM-E | Federal Agricultural Mortgage Corp | 23.24 | 22.61 | 22.61 | 5,701 | 0.26 | | 1.16 | |
| AGM-F | Federal Agricultural Mortgage Corp | 20.94 | 20.66 | 20.66 | 17,028 | -0.27 | | 1.29 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.27 | 19.15 | 19.15 | 1,200 | -0.25 | | 1.29 | |
| AGM.A | Federal Agricultural Mortgage Corp | 137.9 | 137.9 | 137.9 | 200 | 9.5 | | 7.43 | |
| AGO | Assured Guaranty Ltd | 71.13 | 68.92 | 71.01 | 389,553 | 2.75 | | 4.03 | |
| AGR | Avangrid Inc | 32.41 | 31.75 | 31.93 | 182,856 | -0.36 | | 1.11 | |
| AGRO | Adecoagro S.A. | 11.14 | 10.15 | 10.27 | 1,908,982 | -1.73 | | 14.42 | |
| AGS | Playags Inc | 7.670 | 7.450 | 7.550 | 110,362 | -0.090 | | 1.18 | |
| AGTI | Agiliti Inc | 7.860 | 7.570 | 7.570 | 100,713 | -0.160 | | 2.07 | |
| AGX | Argan Inc | 42.04 | 41.30 | 41.30 | 89,041 | -0.53 | | 1.27 | |
| AHH | Armada Hoffler Properties Inc | 11.92 | 11.77 | 11.91 | 152,780 | 0.06 | | 0.51 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 23.64 | 23.47 | 23.64 | 2,174 | 0.21 | | 0.90 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.10 | 25.75 | 26.08 | 11,247 | -0.04 | | 0.15 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.78 | 20.46 | 20.57 | 5,319 | -0.11 | | 0.53 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.96 | 19.61 | 19.70 | 13,702 | -0.28 | | 1.40 | |
| AHT | Ashford Hospitality Trust Inc | 2.330 | 2.250 | 2.260 | 138,848 | -0.030 | | 1.30 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 12.20 | 11.83 | 12.00 | 2,165 | 0.18 | | 1.52 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 10.140 | 9.900 | 9.900 | 2,851 | 0.000 | | 0.00 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 15.04 | 14.00 | 14.00 | 29,200 | -1.06 | | 7.04 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 10.01 | 9.91 | 10.01 | 294 | 0.24 | | 2.46 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 10.40 | 10.06 | 10.13 | 2,424 | 0.13 | | 1.30 | |
| AI | C3.Ai Inc Cl A | 28.23 | 25.91 | 27.88 | 12,182,827 | 1.86 | | 7.15 | |
| AIC | Arlington Asset Investment Cor | 24.36 | 24.30 | 24.36 | 1,987 | 0.06 | | 0.25 | |
| AIF | Apollo Tactical Income Fund Inc | 13.18 | 13.01 | 13.16 | 124,751 | 0.18 | | 1.39 | |
| AIG | American International Group | 65.79 | 65.20 | 65.58 | 1,085,257 | 0.17 | | 0.26 | |
| AIG-A | American International Group Inc | 24.39 | 23.99 | 24.10 | 30,514 | -0.18 | | 0.74 | |
| AIN | Albany International Corp | 90.14 | 88.29 | 89.14 | 30,819 | 1.00 | | 1.13 | |
| AIO | Virtus Artificial Intelligence & Tech | 17.20 | 17.05 | 17.10 | 74,205 | 0.02 | | 0.12 | |
| AIR | AAR Corp | 69.89 | 68.80 | 68.95 | 67,044 | -0.37 | | 0.53 | |
| AIRC | Apartment Income REIT Corp | 32.73 | 32.34 | 32.55 | 205,001 | -0.02 | | 0.06 | |
| AIT | Applied Industrial Technologies | 165.9 | 163.7 | 165.3 | 44,902 | 1.1 | | 0.66 | |
| AIU | Meta Data Ltd ADR | 1.0000 | 0.9900 | 0.9900 | 896 | 0.0000 | | 0.00 | |
| AIV | Apartment Investment and Management | 7.170 | 7.080 | 7.150 | 277,278 | 0.020 | | 0.28 | |
| AIZ | Assurant Inc | 168.2 | 167.0 | 167.3 | 79,178 | -0.4 | | 0.23 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.38 | 20.06 | 20.36 | 14,069 | 0.35 | | 1.75 | |
| AJG | Arthur J. Gallagher & Company | 242.1 | 239.7 | 239.9 | 326,833 | -1.2 | | 0.48 | |
| AJX | Great Ajax Corp | 4.950 | 4.760 | 4.930 | 52,151 | 0.130 | | 2.71 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.67 | 24.67 | 24.67 | 346 | -0.04 | | 0.16 | |
| AKA | A.K.A. Brands Holding Corp | 10.40 | 9.43 | 10.39 | 18,750 | 0.59 | | 6.02 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.45 | 11.53 | 11.53 | 584 | -0.33 | | 2.78 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 14.59 | 14.52 | 14.59 | 1,800 | 0.23 | | 1.60 | |
| AKR | Acadia Realty Trust | 15.80 | 15.48 | 15.64 | 235,963 | -0.13 | | 0.82 | |
| AL | Air Lease Corp Cl A | 40.22 | 39.40 | 39.88 | 286,319 | 0.54 | | 1.37 | |
| AL-A | Air Lease Corp [Al/Pa] | 24.83 | 24.66 | 24.79 | 7,700 | -0.01 | | 0.04 | |
| ALB | Albemarle Corp | 133.3 | 127.7 | 128.8 | 3,239,253 | 3.4 | | 2.74 | |
| ALC | Alcon Inc | 72.04 | 71.46 | 71.98 | 345,519 | 0.08 | | 0.11 | |
| ALCC | Altc Acquisition Corp Cl A | 10.40 | 10.37 | 10.38 | 802 | 0.01 | | 0.10 | |
| ALE | Allete Inc | 61.97 | 61.04 | 61.36 | 156,253 | -0.37 | | 0.60 | |
| ALEX | Alexander and Baldwin Inc | 17.31 | 17.08 | 17.31 | 77,067 | 0.04 | | 0.23 | |
| ALG | Alamo Group | 192.6 | 188.4 | 192.5 | 25,953 | 4.5 | | 2.39 | |
| ALIT | Alight Inc Cl A | 8.010 | 7.880 | 7.950 | 1,910,138 | 0.030 | | 0.38 | |
| ALK | Alaska Air Group | 36.08 | 35.41 | 35.77 | 2,109,386 | -0.19 | | 0.53 | |
| ALL | Allstate Corp | 139.8 | 138.6 | 139.0 | 277,911 | -0.1 | | 0.05 | |
| ALL-B | Allstate Corp [All/Pb] | 25.65 | 25.59 | 25.59 | 19,830 | -0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.67 | 21.27 | 21.33 | 69,358 | -0.28 | | 1.30 | |
| ALL-I | Allstate Corp [All/Pi] | 20.54 | 20.31 | 20.32 | 10,941 | -0.23 | | 1.12 | |
| ALL-J | Allstate Corp Pfd | 26.86 | 26.75 | 26.81 | 45,742 | -0.05 | | 0.19 | |
| ALLE | Allegion Plc | 112.4 | 106.7 | 110.7 | 868,522 | 5.6 | | 5.33 | |
| ALLG | Allego N.V. | 1.220 | 1.150 | 1.180 | 35,612 | 0.010 | | 0.85 | |
| ALLY | Ally Financial | 30.11 | 29.05 | 29.99 | 3,177,383 | 0.62 | | 2.11 | |
| ALSN | Allison Transmission Holdings | 55.44 | 54.71 | 55.02 | 162,612 | 0.18 | | 0.33 | |
| ALT-A | Alta Equipment Group Inc | 25.75 | 25.74 | 25.74 | 1,397 | 0.08 | | 0.31 | |
| ALTG | Alta Equipment Group Inc | 11.37 | 10.53 | 10.84 | 164,299 | 0.34 | | 3.24 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.5000 | 0.4400 | 0.4500 | 21,459 | -0.0500 | | 10.00 | |
| ALUR | Allurion Technologies Inc | 3.400 | 3.020 | 3.360 | 8,599 | 0.050 | | 1.51 | |
| ALV | Autoliv Inc | 102.6 | 101.5 | 102.1 | 187,506 | 0.5 | | 0.53 | |
| ALX | Alexander's Inc | 192.0 | 192.0 | 192.0 | 2,827 | 2.0 | | 1.06 | |
| AM | Antero Midstream Corp | 12.92 | 12.75 | 12.88 | 655,501 | 0.17 | | 1.34 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0800 | 0.0800 | 0.0800 | 7,500 | -0.0099 | | 11.01 | |
| AMBC | Ambac Financial Group | 16.60 | 15.61 | 16.31 | 857,938 | 1.32 | | 8.81 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.980 | 3.860 | 3.920 | 2,961,810 | -0.010 | | 0.25 | |
| AMC | AMC Entertainment Holdings | 7.040 | 6.800 | 6.920 | 8,724,921 | 0.100 | | 1.47 | |
| AMCR | Amcor Plc | 9.770 | 9.620 | 9.700 | 4,072,292 | 0.060 | | 0.62 | |
| AME | Ametek Inc | 157.6 | 156.3 | 156.9 | 291,035 | 1.0 | | 0.61 | |
| AMG | Affiliated Managers Group | 139.0 | 136.6 | 138.7 | 105,527 | 2.3 | | 1.72 | |
| AMH | American Homes 4 Rent | 34.78 | 34.32 | 34.77 | 1,215,042 | 0.15 | | 0.43 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.44 | 23.42 | 23.44 | 250 | -0.13 | | 0.55 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.81 | 24.55 | 24.62 | 11,734 | -0.15 | | 0.61 | |
| AMK | Assetmark Financial Holdings Inc | 26.86 | 26.42 | 26.82 | 25,662 | 0.34 | | 1.28 | |
| AMN | Amn Healthcare Services Inc | 69.12 | 67.74 | 67.84 | 161,283 | -0.95 | | 1.38 | |
| AMP | Ameriprise Financial Services | 357.1 | 352.3 | 356.5 | 148,190 | 3.8 | | 1.07 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.2600 | 0.2300 | 0.2500 | 5,225 | 0.0000 | | 0.00 | |
| AMPS | Altus Power Inc | 5.470 | 5.090 | 5.240 | 726,822 | -0.220 | | 4.03 | |
| AMPX | Amprius Technologies Inc | 4.080 | 3.830 | 4.080 | 86,934 | 0.220 | | 5.70 | |
| AMPY | Amplify Energy Corp | 6.030 | 5.810 | 5.930 | 376,385 | 0.170 | | 2.95 | |
| AMR | Alpha Metallurgical Resources Inc | 302.6 | 298.1 | 299.0 | 57,482 | 0.3 | | 0.10 | |
| AMRC | Ameresco Inc | 32.62 | 30.92 | 31.51 | 235,636 | -0.53 | | 1.65 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.240 | 4.740 | 5.070 | 1,716,326 | 0.380 | | 8.10 | |
| AMT | American Tower Corp | 210.3 | 204.1 | 204.9 | 1,040,711 | -5.8 | | 2.77 | |
| AMTB | Mercantil Bank Holding Cl A | 23.11 | 22.66 | 23.10 | 19,403 | 0.31 | | 1.36 | |
| AMTD | Amtd Idea Group | 1.810 | 1.750 | 1.790 | 11,511 | 0.000 | | 0.00 | |
| AMWL | American Well Corp Cl A | 1.230 | 1.160 | 1.180 | 739,167 | -0.040 | | 3.28 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.46 | 18.23 | 18.32 | 394,900 | -0.04 | | 0.22 | |
| AN | Autonation Inc | 138.4 | 135.5 | 137.0 | 109,111 | 0.6 | | 0.44 | |
| ANET | Arista Networks Inc | 223.3 | 216.4 | 221.8 | 1,068,270 | 6.6 | | 3.04 | |
| ANF | Abercrombie & Fitch Company | 78.72 | 77.31 | 78.43 | 348,949 | 0.49 | | 0.63 | |
| ANVS | Annovis Bio Inc | 10.39 | 9.44 | 10.28 | 198,306 | -0.01 | | 0.10 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 7.840 | 7.800 | 7.820 | 212,926 | 0.000 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 10.46 | 10.33 | 10.46 | 9,504 | 0.07 | | 0.67 | |
| AON | AON Plc | 323.0 | 320.4 | 322.0 | 299,596 | 0.4 | | 0.11 | |
| AORT | Artivion Inc | 18.52 | 17.96 | 18.07 | 132,283 | 0.07 | | 0.39 | |
| AOS | Smith A.O. Corp | 79.29 | 77.78 | 78.19 | 387,994 | 0.18 | | 0.23 | |
| AP | Ampco-Pittsburgh Corp | 2.820 | 2.500 | 2.710 | 48,133 | -0.040 | | 1.45 | |
| APAM | Artisan Partners Asset Mgmt | 39.33 | 38.72 | 39.20 | 120,820 | 0.30 | | 0.77 | |
| APC.U | Ap Acquisition Corp [Apca.U] | 11.06 | 11.06 | 11.06 | 5,500 | 0.15 | | 1.37 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.0150 | 0.0121 | 0.0121 | 62,600 | 0.0001 | | 0.83 | |
| APCA | Ap Acquisition Corp Cl A | 11.07 | 11.07 | 11.07 | 10,100 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 264.7 | 262.5 | 263.5 | 322,825 | 1.5 | | 0.58 | |
| APG | Api Group Corp | 30.80 | 30.29 | 30.68 | 354,604 | 0.35 | | 1.15 | |
| APG.U | Apollo Strategic Growth Capital II | 11.99 | 10.66 | 10.66 | 2,900 | -0.04 | | 0.37 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.0014 | 0.0006 | 0.0009 | 12,800 | -0.0391 | | 97.75 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 10.59 | 10.58 | 10.58 | 2,200 | 0.00 | | 0.00 | |
| APH | Amphenol Corp | 93.44 | 92.42 | 93.28 | 1,565,818 | 0.80 | | 0.87 | |
| APLE | Apple Hospitality REIT Inc | 16.88 | 16.62 | 16.75 | 1,040,522 | -0.15 | | 0.89 | |
| APO | Apollo Asset Management Inc | 92.17 | 90.55 | 92.07 | 906,412 | 1.27 | | 1.40 | |
| APO-A | Apollo Global Management Inc | 55.65 | 54.85 | 55.58 | 129,081 | 0.69 | | 1.26 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.39 | 26.54 | 22,880 | 0.03 | | 0.11 | |
| APTV | Aptiv Plc | 81.64 | 80.11 | 80.20 | 1,012,125 | -0.65 | | 0.80 | |
| AQN | Algonquin Pwr & Util | 6.130 | 6.020 | 6.020 | 1,208,185 | -0.070 | | 1.15 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 24.82 | 24.74 | 24.75 | 21,442 | -0.03 | | 0.12 | |
| AQNU | Algonquin Power & Utilities Corp | 21.25 | 21.01 | 21.14 | 11,948 | -0.16 | | 0.75 | |
| AR | Antero Resources Corp | 21.18 | 20.69 | 20.98 | 3,618,774 | -0.02 | | 0.10 | |
| ARC | American Reprographics Company | 3.010 | 2.950 | 2.960 | 42,779 | -0.040 | | 1.33 | |
| ARCH | Arch Resources Inc | 168.8 | 163.7 | 163.7 | 107,598 | -3.2 | | 1.90 | |
| ARCO | Arcos Dorados Holdings Inc | 12.43 | 12.16 | 12.18 | 482,350 | -0.12 | | 0.98 | |
| ARDC | Ares Dynamic Credit Allocation | 13.00 | 12.89 | 12.91 | 90,935 | 0.02 | | 0.16 | |
| ARE | Alexandria Real Estate Equities | 121.7 | 118.7 | 119.4 | 640,561 | -2.6 | | 2.12 | |
| ARES | Ares Management LP | 110.3 | 108.0 | 110.2 | 230,010 | 1.9 | | 1.77 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.75 | 24.18 | 24.68 | 8,869 | -0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 23.50 | 23.25 | 23.47 | 6,471 | -0.02 | | 0.09 | |
| ARGO | Argo Group Intl Hlds | 30.00 | 29.99 | 29.99 | 881,700 | -0.01 | | 0.03 | |
| ARI | Apollo Commercial Real Estate | 11.16 | 10.98 | 11.13 | 282,442 | 0.08 | | 0.72 | |
| ARIS | Aris Water Solutions Inc Cl A | 7.810 | 7.530 | 7.750 | 95,305 | 0.120 | | 1.57 | |
| ARL | American Realty Investors | 15.92 | 15.52 | 15.91 | 2,215 | 0.41 | | 2.65 | |
| ARLO | Arlo Technologies Inc | 9.340 | 9.070 | 9.280 | 356,163 | 0.070 | | 0.76 | |
| ARMK | Aramark Holdings Corp | 27.39 | 27.03 | 27.26 | 667,029 | 0.09 | | 0.33 | |
| AROC | Archrock Inc | 14.68 | 14.45 | 14.57 | 508,258 | 0.15 | | 1.04 | |
| ARR | Armour Residential R | 19.15 | 18.72 | 19.02 | 879,234 | 0.21 | | 1.12 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.15 | 19.89 | 20.15 | 9,544 | 0.05 | | 0.25 | |
| ARW | Arrow Electronics | 120.3 | 118.1 | 119.6 | 195,832 | 1.6 | | 1.35 | |
| ASA | ASA Gold and Precious Metals | 15.38 | 15.16 | 15.18 | 38,669 | -0.25 | | 1.62 | |
| ASAI | Sendas Distribuidora S.A. ADR | 12.47 | 12.17 | 12.34 | 467,918 | -0.13 | | 1.04 | |
| ASAN | Asana Inc Cl A | 19.36 | 18.50 | 19.23 | 2,017,195 | 0.51 | | 2.72 | |
| ASB | Associated Banc-Corp | 19.62 | 19.25 | 19.55 | 441,412 | 0.19 | | 0.98 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 18.70 | 18.41 | 18.41 | 3,642 | -0.33 | | 1.76 | |
| ASB-F | Associated Banc-Corp | 18.33 | 18.05 | 18.11 | 2,567 | -0.37 | | 2.00 | |
| ASBA | Associated Banc-Corp 6.625% | 21.82 | 21.45 | 21.63 | 26,445 | 0.00 | | 0.00 | |
| ASC | Ardmore Shipping Corp | 13.83 | 13.51 | 13.63 | 192,277 | 0.00 | | 0.00 | |
| ASG | Liberty All-Star Growth Fund | 4.980 | 4.940 | 4.980 | 212,012 | 0.010 | | 0.20 | |
| ASGI | Aberdeen Standard Global Infrastructure | 17.35 | 17.25 | 17.35 | 44,075 | 0.03 | | 0.17 | |
| ASGN | On Assignment | 92.06 | 90.58 | 91.18 | 70,356 | 0.02 | | 0.02 | |
| ASH | Ashland Inc | 84.74 | 83.24 | 83.87 | 187,795 | 0.36 | | 0.43 | |
| ASIX | Advansix Inc | 27.76 | 27.11 | 27.17 | 38,518 | -0.13 | | 0.48 | |
| ASPN | Aspen Aerogels Inc | 12.47 | 11.63 | 12.31 | 538,763 | 0.63 | | 5.39 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 238.2 | 231.6 | 232.2 | 26,751 | -3.4 | | 1.43 | |
| ASX | Ase Industrial Holding Ltd ADR | 8.810 | 8.670 | 8.770 | 1,994,031 | 0.100 | | 1.15 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 23.70 | 23.60 | 23.61 | 1,716 | -0.10 | | 0.42 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 23.07 | 22.80 | 22.84 | 20,879 | -0.05 | | 0.22 | |
| ATEN | A10 Networks Inc | 12.70 | 12.49 | 12.68 | 207,322 | 0.12 | | 0.96 | |
| ATGE | Adtalem Global Education Inc | 60.10 | 59.17 | 60.03 | 108,469 | 0.49 | | 0.82 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 23.96 | 23.59 | 23.60 | 19,776 | -0.33 | | 1.38 | |
| ATH-B | Antah Hlds Ltd | 20.85 | 20.41 | 20.41 | 20,174 | -0.33 | | 1.59 | |
| ATH-C | Athene Hldg Ltd | 24.78 | 24.66 | 24.78 | 23,081 | 0.08 | | 0.32 | |
| ATH-D | Athene Holding Ltd | 17.44 | 17.15 | 17.28 | 31,040 | -0.22 | | 1.26 | |
| ATH-E | Athene Hldg Ltd | 25.78 | 25.50 | 25.53 | 15,416 | -0.25 | | 0.97 | |
| ATHM | Autohome Inc ADR | 26.53 | 26.21 | 26.40 | 159,774 | -0.07 | | 0.26 | |
| ATI | Ati Inc | 40.34 | 39.03 | 39.92 | 423,239 | 0.01 | | 0.03 | |
| ATIP | Ati Physical Therapy Inc | 7.090 | 7.090 | 7.090 | 800 | -0.110 | | 1.53 | |
| ATKR | Atkore Inc | 136.8 | 132.6 | 135.9 | 194,727 | 3.2 | | 2.41 | |
| ATMU | Atmus Filtration Technologies Inc | 23.70 | 23.29 | 23.51 | 153,145 | 0.28 | | 1.21 | |
| ATO | Atmos Energy Corp | 114.5 | 113.1 | 113.2 | 254,401 | -1.4 | | 1.20 | |
| ATR | Aptargroup | 127.2 | 125.6 | 127.1 | 85,637 | 0.6 | | 0.46 | |
| ATS | Ats Corp Cda | 39.69 | 38.84 | 38.99 | 16,884 | -0.19 | | 0.48 | |
| ATUS | Altice USA Inc Cl A | 2.210 | 2.090 | 2.160 | 959,184 | 0.030 | | 1.41 | |
| AU | Anglogold Ashanti Ltd ADR | 17.58 | 17.02 | 17.17 | 1,524,493 | -0.83 | | 4.61 | |
| AUB | Atlantic Union Bancshares Corp | 34.08 | 33.03 | 33.95 | 272,591 | 0.94 | | 2.85 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 20.70 | 20.18 | 20.40 | 17,814 | 0.10 | | 0.49 | |
| AVA | Avista Corp | 35.41 | 34.93 | 35.01 | 108,304 | -0.15 | | 0.43 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.170 | 2.130 | 2.160 | 60,058 | -0.040 | | 1.82 | |
| AVB | Avalonbay Communities | 175.5 | 174.0 | 174.7 | 198,536 | -0.7 | | 0.37 | |
| AVD | American Vanguard Corp | 10.19 | 10.05 | 10.11 | 104,040 | -0.02 | | 0.20 | |
| AVK | Advent Claymore Convertible Securities | 10.56 | 10.45 | 10.56 | 73,611 | 0.05 | | 0.48 | |
| AVNS | Avanos Medical Inc | 21.12 | 20.68 | 20.86 | 366,354 | -0.16 | | 0.76 | |
| AVNT | Avient Corp | 36.78 | 36.17 | 36.48 | 108,798 | 0.26 | | 0.72 | |
| AVTR | Avantor Inc | 22.56 | 20.62 | 21.05 | 12,774,500 | 0.16 | | 0.77 | |
| AVY | Avery Dennison Corp | 194.9 | 192.2 | 192.7 | 110,626 | -1.3 | | 0.65 | |
| AWF | Alliancebernstein Global High Income | 9.880 | 9.830 | 9.830 | 116,700 | -0.070 | | 0.71 | |
| AWI | Armstrong World Industries Inc | 93.62 | 92.07 | 92.74 | 246,884 | 0.93 | | 1.01 | |
| AWK | American Water Works | 132.2 | 131.0 | 131.2 | 247,032 | -1.4 | | 1.02 | |
| AWP | Abrdn Global Premier Properties Fund | 3.690 | 3.650 | 3.650 | 180,042 | -0.030 | | 0.82 | |
| AWR | American States Water Company | 82.56 | 81.44 | 81.57 | 32,987 | -0.73 | | 0.89 | |
| AX | Axos Financial Inc | 50.31 | 46.80 | 48.70 | 1,354,588 | 4.07 | | 9.12 | |
| AXL | American Axle & Manufacturing | 7.650 | 7.510 | 7.580 | 447,625 | 0.000 | | 0.00 | |
| AXP | American Express Company | 169.1 | 167.6 | 168.5 | 1,116,400 | -0.2 | | 0.10 | |
| AXR | Amrep Corp | 20.30 | 18.80 | 19.80 | 13,130 | 0.80 | | 4.21 | |
| AXS | Axis Capital Holdings | 55.53 | 55.01 | 55.19 | 192,590 | -0.16 | | 0.29 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.85 | 20.49 | 20.49 | 20,509 | -0.32 | | 1.54 | |
| AXTA | Axalta Coating Systems Ltd | 32.99 | 32.58 | 32.81 | 838,308 | 0.19 | | 0.58 | |
| AYI | Acuity Brands Inc | 189.6 | 187.5 | 188.8 | 74,092 | 1.6 | | 0.86 | |
| AYX | Alteryx Inc | 43.33 | 41.33 | 43.22 | 930,837 | 1.37 | | 3.27 | |
| AZEK | The Azek Company Cl A | 35.23 | 34.02 | 34.83 | 876,191 | -0.06 | | 0.17 | |
| AZO | Autozone | 2,640 | 2,612 | 2,617 | 46,904 | -16 | | 0.61 | |
| AZUL | Azul S.A. ADR | 10.180 | 9.690 | 9.810 | 864,969 | -0.460 | | 4.48 | |
| AZZ | Azz Inc | 52.01 | 51.15 | 51.31 | 19,272 | -0.21 | | 0.41 | |