| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 115.5 | 113.6 | 113.9 | 1,875,800 | -1.0 |  | 0.87 |   |
| AA | Alcoa Corp | 28.41 | 27.66 | 27.87 | 5,947,000 | 0.50 |  | 1.83 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.00 | 11.98 | 12.00 | 600 | 0.20 | | 1.69 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.490 | 1.139 | 1.200 | 217,800 | -0.190 | | 13.67 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.49 | 11.41 | 11.42 | 577,900 | -0.07 | | 0.61 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.39 | 10.39 | 10.39 | 28,700 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.64 | 10.64 | 10.64 | 100 | 0.31 | | 3.00 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0987 | 0.0987 | 13,600 | -0.0013 | | 1.30 | |
| AAMI | Acadian Asset Management Inc | 30.12 | 29.78 | 30.06 | 214,200 | 0.06 | | 0.20 | |
| AAP | Advance Auto Parts Inc | 52.68 | 51.51 | 52.32 | 2,020,000 | 0.64 | | 1.24 | |
| AAT | American Assets Trust | 19.92 | 19.63 | 19.63 | 505,200 | -0.61 | | 3.01 | |
| AB | Alliancebernstein Holding LP | 40.18 | 39.53 | 39.57 | 118,800 | -0.41 | | 1.03 | |
| ABBV | Abbvie Inc | 188.6 | 185.1 | 187.5 | 4,418,500 | 0.1 | | 0.07 | |
| ABCB | Ameris Bancorp | 61.21 | 60.38 | 60.78 | 221,800 | -0.02 | | 0.03 | |
| ABEV | Ambev S.A. ADR | 2.500 | 2.450 | 2.460 | 26,089,000 | -0.010 | | 0.40 | |
| ABG | Asbury Automotive Group Inc | 230.4 | 227.4 | 230.0 | 113,000 | 1.3 | | 0.57 | |
| ABM | ABM Industries Inc | 52.06 | 50.30 | 51.26 | 638,200 | -1.07 | | 2.04 | |
| ABR | Arbor Realty Trust | 9.940 | 9.580 | 9.910 | 3,178,800 | 0.250 | | 2.59 | |
| ABR-D | Arbor Realty Trust Inc | 17.39 | 17.00 | 17.05 | 7,400 | 0.05 | | 0.30 | |
| ABR-E | Arbor Realty Trust Inc | 16.95 | 16.90 | 16.92 | 7,400 | -0.05 | | 0.29 | |
| ABR-F | Arbor Realty Trust Inc | 20.41 | 20.31 | 20.36 | 6,200 | 0.04 | | 0.20 | |
| ABT | Abbott Laboratories | 134.4 | 132.2 | 133.9 | 5,587,100 | 1.0 | | 0.74 | |
| AC | Associated Capital Group Inc | 38.30 | 37.93 | 37.93 | 3,200 | 0.06 | | 0.16 | |
| ACA | Arcosa Inc | 89.10 | 86.81 | 88.92 | 216,500 | 1.16 | | 1.32 | |
| ACCO | Acco Brands Corp | 3.775 | 3.635 | 3.700 | 847,800 | 0.050 | | 1.37 | |
| ACEL | Accel Entertainment Inc | 11.24 | 11.03 | 11.12 | 328,800 | -0.11 | | 0.98 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.490 | 2.320 | 2.460 | 643,900 | -0.050 | | 1.99 | |
| ACHR | Archer Aviation Inc | 9.770 | 9.245 | 9.360 | 29,986,500 | -0.280 | | 2.90 | |
| ACI | Albertsons Companies Inc Cl A | 21.70 | 21.39 | 21.57 | 3,974,400 | 0.17 | | 0.79 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.17 | 50.16 | 50.16 | 200 | -0.04 | | 0.07 | |
| ACM | Aecom Technology Corp | 111.3 | 110.1 | 110.6 | 578,800 | -0.2 | | 0.14 | |
| ACN | Accenture Plc | 318.0 | 313.4 | 315.4 | 3,787,700 | -1.0 | | 0.32 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.860 | 5.840 | 5.840 | 597,100 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.80 | 20.65 | 20.80 | 2,500 | 0.15 | | 0.73 | |
| ACR | Acres Commercial Realty Corp | 18.70 | 18.00 | 18.19 | 32,000 | 0.27 | | 1.51 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.13 | 25.00 | 25.05 | 3,200 | -0.05 | | 0.20 | |
| ACR-D | Acres Commercial Realty Corp | 21.25 | 21.22 | 21.23 | 1,500 | 0.12 | | 0.58 | |
| ACRE | Ares Commercial Real Estate Cor | 4.740 | 4.645 | 4.670 | 332,300 | -0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.45 | 22.28 | 22.33 | 18,135 | 0.05 | | 0.22 | |
| ACVA | Acv Auctions Inc Cl A | 16.59 | 16.27 | 16.31 | 897,000 | -0.11 | | 0.67 | |
| ADC | Agree Realty Corp | 74.55 | 73.71 | 73.90 | 952,300 | -0.65 | | 0.87 | |
| ADC-A | Agree Realty Corp | 17.43 | 17.29 | 17.32 | 6,400 | -0.10 | | 0.55 | |
| ADCT | Adc Therapeutics Sa | 3.560 | 3.210 | 3.440 | 637,300 | 0.100 | | 2.99 | |
| ADM | Archer Daniels Midland | 47.45 | 46.81 | 46.98 | 2,288,200 | -0.26 | | 0.55 | |
| ADNT | Adient Plc | 15.88 | 15.48 | 15.70 | 1,431,000 | 0.03 | | 0.19 | |
| ADT | ADT Inc | 8.590 | 8.245 | 8.250 | 20,902,200 | -0.350 | | 4.07 | |
| ADX | Adams Diversified Equity Fund | 20.68 | 20.50 | 20.59 | 283,600 | 0.03 | | 0.15 | |
| AEE | Ameren Corp | 96.81 | 95.88 | 96.02 | 2,293,700 | -0.48 | | 0.50 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.62 | 19.51 | 19.54 | 57,500 | 0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.200 | 7.150 | 7.190 | 13,162,911 | 0.050 | | 0.70 | |
| AEM | Agnico-Eagle Mines Ltd | 126.7 | 121.6 | 122.1 | 3,043,200 | -1.6 | | 1.25 | |
| AEO | American Eagle Outfitters | 10.38 | 10.01 | 10.14 | 7,701,700 | -0.12 | | 1.17 | |
| AER | Aercap Holdings N.V. | 116.1 | 114.7 | 115.9 | 793,300 | 1.2 | | 1.06 | |
| AES | The Aes Corp | 10.62 | 10.04 | 10.51 | 16,984,100 | 0.34 | | 3.34 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.09 | 12.58 | 12.75 | 1,900,200 | -0.23 | | 1.77 | |
| AFB | Alliance National Municipal | 10.22 | 10.15 | 10.18 | 80,300 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 123.8 | 122.4 | 123.1 | 536,000 | -0.7 | | 0.58 | |
| AFGB | American Financial Group Inc 5.875% | 21.34 | 21.12 | 21.26 | 10,700 | 0.08 | | 0.38 | |
| AFGC | American Financial Group Inc 5.125% | 18.76 | 18.38 | 18.45 | 12,900 | 0.08 | | 0.44 | |
| AFGD | American Financial Group Inc 5.625% | 20.28 | 20.15 | 20.24 | 15,000 | 0.09 | | 0.45 | |
| AFGE | American Financial Group Inc 4.500% | 16.69 | 16.43 | 16.53 | 14,200 | 0.07 | | 0.43 | |
| AFL | Aflac Inc | 103.2 | 101.7 | 102.2 | 1,774,200 | -0.6 | | 0.60 | |
| AG | First Majestic Silver | 8.520 | 7.765 | 8.410 | 58,527,000 | 1.130 | | 15.52 | |
| AGCO | Agco Corp | 101.6 | 99.7 | 100.8 | 575,800 | 1.1 | | 1.05 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.36 | 10.25 | 10.29 | 109,700 | -0.03 | | 0.29 | |
| AGI | Alamos Gold Inc | 27.96 | 26.85 | 27.00 | 4,058,500 | -0.10 | | 0.37 | |
| AGL | Agilon Health Inc | 2.210 | 2.090 | 2.100 | 2,890,700 | -0.090 | | 4.11 | |
| AGM | Federal Agricultural Mortgage Corp | 189.8 | 182.1 | 184.3 | 485,800 | -4.0 | | 2.10 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.16 | 21.03 | 21.10 | 7,300 | 0.06 | | 0.29 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.42 | 21.32 | 21.32 | 6,700 | -0.08 | | 0.37 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.54 | 19.37 | 19.44 | 8,200 | -0.02 | | 0.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.10 | 18.02 | 18.08 | 6,700 | 0.08 | | 0.44 | |
| AGM.A | Federal Agricultural Mortgage Corp | 133.0 | 133.0 | 133.0 | 100 | -5.1 | | 3.67 | |
| AGO | Assured Guaranty Ltd | 84.94 | 83.80 | 84.11 | 231,400 | -0.37 | | 0.44 | |
| AGRO | Adecoagro S.A. | 9.270 | 8.990 | 9.070 | 687,791 | -0.090 | | 0.98 | |
| AGS | Playags Inc | 12.39 | 12.26 | 12.38 | 604,100 | 0.06 | | 0.49 | |
| AGX | Argan Inc | 243.5 | 220.8 | 235.3 | 1,031,600 | 17.5 | | 8.01 | |
| AHH | Armada Hoffler Properties Inc | 7.020 | 6.930 | 6.950 | 947,300 | -0.050 | | 0.71 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.18 | 21.79 | 22.18 | 5,700 | 0.13 | | 0.59 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 34.43 | 33.59 | 34.03 | 265,900 | -0.50 | | 1.45 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.96 | 19.81 | 19.95 | 8,200 | -0.01 | | 0.05 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.08 | 19.83 | 19.86 | 9,600 | -0.07 | | 0.35 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.90 | 24.60 | 24.62 | 15,500 | -0.11 | | 0.44 | |
| AHR | American Healthcare REIT Inc | 35.11 | 34.27 | 34.97 | 1,288,900 | 0.34 | | 0.98 | |
| AHT | Ashford Hospitality Trust Inc | 5.882 | 5.660 | 5.760 | 8,300 | 0.000 |  | 0.00 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.40 | 18.00 | 18.35 | 2,500 | 0.45 | | 2.51 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 12.50 | 12.36 | 12.37 | 1,200 | -0.13 | | 1.04 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.94 | 13.97 | 13.97 | 200 | -0.35 | | 2.46 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.25 | 12.25 | 12.57 | 4,600 | 0.15 | | 1.24 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 12.65 | 12.37 | 12.40 | 2,100 | -0.35 | | 2.75 | |
| AI | C3.Ai Inc Cl A | 26.78 | 25.10 | 25.34 | 6,790,000 | -0.92 | | 3.50 | |
| AIFD | Tcw Artificial Intelligence ETF | 28.94 | 28.46 | 28.46 | 6,400 | -0.13 | | 0.47 | |
| AIG | American International Group | 85.47 | 84.40 | 85.42 | 2,841,000 | 0.41 | | 0.48 | |
| AII | American Integrity Insurance Group Inc | 16.70 | 16.32 | 16.57 | 87,700 | 0.08 | | 0.49 | |
| AIN | Albany International Corp | 67.07 | 66.11 | 66.52 | 137,300 | 0.04 | | 0.06 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.85 | 23.94 | 24.14 | 59,000 | -0.27 | | 1.11 | |
| AIR | AAR Corp | 66.53 | 64.99 | 66.29 | 235,000 | 0.97 | | 1.48 | |
| AIT | Applied Industrial Technologies | 230.2 | 226.3 | 229.1 | 260,000 | -0.1 | | 0.03 | |
| AIV | Apartment Investment and Management | 8.245 | 8.120 | 8.200 | 702,900 | 0.020 | | 0.24 | |
| AIZ | Assurant Inc | 206.3 | 200.8 | 201.4 | 506,500 | -2.6 | | 1.26 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.98 | 19.61 | 19.63 | 13,000 | -0.17 | | 0.85 | |
| AJG | Arthur J. Gallagher & Company | 337.3 | 325.1 | 328.1 | 1,851,400 | -8.2 | | 2.45 | |
| AKA | A.K.A. Brands Holding Corp | 13.22 | 12.32 | 13.04 | 6,600 | 0.35 | | 2.76 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.75 | 20.24 | 20.75 | 1,400 | -0.06 | | 0.29 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 26.00 | 22.40 | 24.91 | 13,000 | -0.15 | | 0.60 | |
| AKR | Acadia Realty Trust | 19.31 | 18.97 | 19.15 | 1,066,400 | -0.07 | | 0.36 | |
| AL | Air Lease Corp Cl A | 57.39 | 56.53 | 57.06 | 674,600 | 0.33 | | 0.58 | |
| ALB | Albemarle Corp | 62.18 | 57.83 | 58.64 | 3,632,900 | -1.06 | | 1.78 | |
| ALB-A | Albemarle Corp Pfd A | 31.26 | 29.70 | 29.84 | 24,200 | -0.37 | | 1.21 | |
| ALC | Alcon Inc | 87.61 | 86.64 | 86.93 | 1,356,300 | 0.99 | | 1.15 | |
| ALE | Allete Inc | 65.30 | 65.09 | 65.15 | 229,300 | -0.03 | | 0.05 | |
| ALEX | Alexander and Baldwin Inc | 18.10 | 17.92 | 18.04 | 302,400 | -0.03 | | 0.17 | |
| ALG | Alamo Group | 206.0 | 202.8 | 205.3 | 72,700 | 0.8 | | 0.41 | |
| ALIT | Alight Inc Cl A | 5.445 | 5.320 | 5.350 | 3,291,700 | -0.080 | | 1.47 | |
| ALK | Alaska Air Group | 51.56 | 50.29 | 50.71 | 2,643,400 | -0.40 | | 0.78 | |
| ALL | Allstate Corp | 207.5 | 204.9 | 206.7 | 1,000,000 | -0.1 | | 0.07 | |
| ALL-B | Allstate Corp [All/Pb] | 26.08 | 25.90 | 25.98 | 16,200 | 0.11 | | 0.43 | |
| ALL-H | Allstate Corp [All/Ph] | 21.08 | 20.85 | 21.01 | 60,800 | 0.16 | | 0.79 | |
| ALL-I | Allstate Corp [All/Pi] | 19.37 | 19.24 | 19.32 | 32,700 | 0.10 | | 0.52 | |
| ALL-J | Allstate Corp Pfd | 26.85 | 26.52 | 26.72 | 35,100 | 0.10 | | 0.38 | |
| ALLE | Allegion Plc | 138.9 | 137.6 | 138.2 | 766,100 | 0.1 | | 0.09 | |
| ALLY | Ally Financial | 35.52 | 34.74 | 35.20 | 2,834,900 | -0.14 | | 0.40 | |
| ALSN | Allison Transmission Holdings | 103.2 | 101.8 | 102.5 | 346,568 | 0.0 | | 0.00 | |
| ALT-A | Alta Equipment Group Inc | 25.28 | 24.80 | 24.97 | 4,320 | -0.09 | | 0.36 | |
| ALTG | Alta Equipment Group Inc | 5.910 | 5.360 | 5.790 | 262,800 | 0.350 | | 6.43 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0559 | 0.0399 | 0.0559 | 4,200 | 0.0013 | | 2.38 | |
| ALUR | Allurion Technologies Inc | 2.914 | 2.654 | 2.700 | 76,400 | -0.160 | | 5.59 | |
| ALV | Autoliv Inc | 105.5 | 103.7 | 105.2 | 789,600 | 1.8 | | 1.70 | |
| ALX | Alexander's Inc | 230.8 | 226.2 | 226.8 | 33,500 | -3.7 | | 1.62 | |
| AM | Antero Midstream Corp | 18.67 | 18.39 | 18.56 | 1,785,900 | 0.03 | | 0.16 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0375 | 0.0261 | 0.0261 | 7,000 | 0.0000 | | 0.00 | |
| AMBC | Ambac Financial Group | 7.640 | 7.430 | 7.560 | 1,764,000 | 0.010 | | 0.13 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.960 | 3.890 | 3.920 | 1,193,900 | 0.010 | | 0.26 | |
| AMC | AMC Entertainment Holdings | 3.490 | 3.350 | 3.400 | 7,331,400 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 9.090 | 9.000 | 9.040 | 20,179,200 | -0.030 | | 0.33 | |
| AME | Ametek Inc | 178.6 | 176.0 | 176.9 | 1,112,200 | -0.3 | | 0.16 | |
| AMG | Affiliated Managers Group | 182.2 | 179.0 | 180.4 | 169,000 | 0.7 | | 0.37 | |
| AMH | American Homes 4 Rent | 37.23 | 36.83 | 36.86 | 1,175,500 | -0.35 | | 0.94 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.21 | 23.01 | 23.15 | 3,900 | 0.08 | | 0.35 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.13 | 24.01 | 24.08 | 1,200 | -0.01 | | 0.04 | |
| AMN | Amn Healthcare Services Inc | 20.49 | 19.95 | 20.08 | 646,337 | 0.03 | | 0.15 | |
| AMP | Ameriprise Financial Services | 511.5 | 503.4 | 508.4 | 531,400 | 0.9 | | 0.17 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4400 | 0.3604 | 0.3986 | 5,500 | -0.0014 | | 0.35 | |
| AMPX | Amprius Technologies Inc | 2.790 | 2.610 | 2.630 | 2,494,600 | -0.110 | | 4.01 | |
| AMPY | Amplify Energy Corp | 3.340 | 3.180 | 3.250 | 775,500 | 0.010 | | 0.31 | |
| AMR | Alpha Metallurgical Resources Inc | 111.5 | 107.6 | 107.6 | 261,500 | -3.5 | | 3.14 | |
| AMRC | Ameresco Inc | 15.13 | 14.58 | 14.85 | 235,700 | 0.02 | | 0.13 | |
| AMT | American Tower Corp | 217.2 | 214.1 | 216.2 | 2,526,900 | 1.9 | | 0.87 | |
| AMTB | Mercantil Bank Holding Cl A | 17.14 | 16.92 | 17.00 | 108,700 | -0.14 | | 0.82 | |
| AMTD | Amtd Idea Group | 1.240 | 1.050 | 1.070 | 405,400 | 0.020 | | 1.90 | |
| AMTM | Amentum Holdings Inc | 21.95 | 21.22 | 21.83 | 2,496,300 | 0.55 | | 2.58 | |
| AMWL | American Well Corp Cl A | 7.030 | 6.850 | 6.920 | 16,400 | 0.000 | | 0.00 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 16.99 | 16.64 | 16.66 | 3,538,300 | -0.14 | | 0.83 | |
| AN | Autonation Inc | 186.5 | 181.8 | 185.9 | 337,957 | 2.6 | | 1.41 | |
| ANET | Arista Networks Inc | 96.56 | 94.29 | 95.18 | 7,953,200 | 0.24 | | 0.25 | |
| ANF | Abercrombie & Fitch Company | 80.20 | 76.13 | 79.52 | 2,539,500 | 3.49 | | 4.59 | |
| ANG-B | American National Group Inc | 25.04 | 25.00 | 25.02 | 12,500 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 25.26 | 25.02 | 25.18 | 13,900 | 0.10 | | 0.39 | |
| ANRO | Alto Neuroscience Inc | 2.465 | 2.280 | 2.380 | 247,200 | -0.070 | | 2.86 | |
| ANVS | Annovis Bio Inc | 3.360 | 2.980 | 3.050 | 959,051 | -0.190 | | 5.86 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.636 | 8.550 | 8.600 | 473,500 | 0.040 | | 0.47 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.60 | 24.60 | 6,100 | 0.02 | | 0.08 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.94 | 24.85 | 24.87 | 2,300 | -0.02 | | 0.08 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.141 | 8.910 | 9.070 | 89,200 | 0.110 | | 1.23 | |
| AON | AON Plc | 372.3 | 367.0 | 370.5 | 1,177,700 | -2.1 | | 0.57 | |
| AORT | Artivion Inc | 29.30 | 28.55 | 29.12 | 258,700 | 0.46 | | 1.61 | |
| AOS | Smith A.O. Corp | 64.49 | 63.06 | 63.80 | 2,320,114 | -0.50 | | 0.78 | |
| AP | Ampco-Pittsburgh Corp | 3.650 | 3.470 | 3.570 | 44,500 | -0.030 | | 0.83 | |
| APAM | Artisan Partners Asset Mgmt | 40.72 | 40.18 | 40.27 | 319,100 | -0.26 | | 0.64 | |
| APD | Air Products and Chemicals | 283.1 | 275.9 | 276.2 | 1,151,400 | -4.0 | | 1.42 | |
| APG | Api Group Corp | 48.26 | 47.38 | 47.89 | 1,455,900 | 0.39 | | 0.82 | |
| APH | Amphenol Corp | 93.33 | 91.88 | 92.52 | 8,686,600 | 0.61 | | 0.66 | |
| APLE | Apple Hospitality REIT Inc | 11.67 | 11.43 | 11.57 | 2,646,600 | 0.05 | | 0.43 | |
| APO | Apollo Asset Management Inc | 131.4 | 129.2 | 130.3 | 1,969,700 | 0.0 | | 0.02 | |
| APO-A | Apollo Global Management Inc | 70.18 | 69.38 | 69.60 | 3,400 | -0.02 | | 0.03 | |
| APOS | Apollo Global Management 7.625% | 26.11 | 25.97 | 26.05 | 41,500 | 0.06 | | 0.23 | |
| APTV | Aptiv Plc | 66.33 | 65.13 | 65.48 | 1,930,900 | -0.40 | | 0.61 | |
| AQN | Algonquin Power & Util | 5.950 | 5.810 | 5.840 | 14,983,700 | -0.080 | | 1.35 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.73 | 25.57 | 25.65 | 14,700 | 0.11 | | 0.43 | |
| AR | Antero Resources Corp | 37.58 | 36.81 | 37.19 | 3,183,900 | -0.11 | | 0.29 | |
| ARCO | Arcos Dorados Holdings Inc | 7.590 | 7.342 | 7.520 | 1,455,800 | 0.200 | | 2.73 | |
| ARDC | Ares Dynamic Credit Allocation | 14.18 | 14.03 | 14.12 | 42,500 | 0.07 | | 0.50 | |
| ARDT | Ardent Health Inc | 14.85 | 14.66 | 14.75 | 258,700 | 0.18 | | 1.24 | |
| ARE | Alexandria Real Estate Equities | 71.15 | 69.32 | 69.55 | 1,417,800 | -1.02 | | 1.45 | |
| ARE-B | Ares Management Corp Pfd B | 53.73 | 53.23 | 53.60 | 204,935 | 0.33 | | 0.62 | |
| ARES | Ares Management LP | 170.5 | 167.7 | 170.0 | 1,163,900 | 1.0 | | 0.58 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.99 | 24.92 | 24.92 | 31,600 | -0.02 | | 0.07 | |
| ARGD | Argo Grp Itl Snr NTS | 20.11 | 19.82 | 19.82 | 5,500 | -0.16 | | 0.80 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.770 | 9.840 | 963,400 | 0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.57 | 23.34 | 23.85 | 672,600 | 0.38 | | 1.62 | |
| ARL | American Realty Investors | 14.63 | 14.63 | 14.63 | 700 | -0.24 | | 1.61 | |
| ARLO | Arlo Technologies Inc | 16.29 | 14.60 | 16.21 | 2,296,900 | 1.61 | | 11.03 | |
| ARMK | Aramark Holdings Corp | 40.45 | 39.52 | 39.74 | 1,509,500 | -0.56 | | 1.39 | |
| AROC | Archrock Inc | 25.98 | 25.14 | 25.65 | 1,056,500 | 0.48 | | 1.91 | |
| ARR | Armour Residential R | 16.67 | 16.44 | 16.53 | 1,756,000 | 0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.82 | 20.74 | 20.80 | 12,213 | 0.08 | | 0.39 | |
| ARW | Arrow Electronics | 121.5 | 119.3 | 120.8 | 518,200 | 0.7 | | 0.58 | |
| AS | Amer Sports Inc | 38.11 | 37.06 | 37.38 | 4,281,100 | 0.15 | | 0.40 | |
| ASA | ASA Gold and Precious Metals | 35.00 | 34.21 | 34.46 | 77,620 | 0.37 | | 1.09 | |
| ASAN | Asana Inc Cl A | 15.11 | 14.54 | 14.72 | 10,904,900 | -0.39 | | 2.58 | |
| ASB | Associated Banc-Corp | 23.12 | 22.79 | 22.90 | 700,800 | -0.21 | | 0.91 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.01 | 19.74 | 19.87 | 4,700 | 0.07 | | 0.33 | |
| ASB-F | Associated Banc-Corp | 19.37 | 19.35 | 19.35 | 1,000 | 0.14 | | 0.73 | |
| ASBA | Associated Banc-Corp 6.625% | 24.05 | 23.96 | 23.99 | 1,600 | 0.00 | | 0.00 | |
| ASC | Ardmore Shipping Corp | 9.750 | 9.510 | 9.670 | 313,182 | -0.030 | | 0.31 | |
| ASG | Liberty All-Star Growth Fund | 5.330 | 5.280 | 5.310 | 106,700 | 0.040 | | 0.76 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.94 | 19.70 | 19.70 | 199,300 | -0.18 | | 0.91 | |
| ASGN | On Assignment | 53.09 | 52.44 | 52.58 | 406,700 | -0.26 | | 0.49 | |
| ASH | Ashland Inc | 50.13 | 49.36 | 49.56 | 469,200 | -0.26 | | 0.52 | |
| ASIX | Advansix Inc | 23.88 | 23.45 | 23.59 | 130,900 | -0.17 | | 0.72 | |
| ASPN | Aspen Aerogels Inc | 5.980 | 5.760 | 5.790 | 1,247,900 | -0.120 | | 2.03 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 326.2 | 321.1 | 325.5 | 92,700 | 3.2 | | 0.98 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.780 | 9.580 | 9.630 | 15,040,400 | -0.040 | | 0.41 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.09 | 25.00 | 25.04 | 2,600 | 0.03 | | 0.12 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 24.98 | 24.92 | 24.95 | 4,900 | 0.04 | | 0.16 | |
| ATEN | A10 Networks Inc | 17.86 | 17.53 | 17.79 | 507,800 | 0.21 | | 1.19 | |
| ATGE | Adtalem Global Education Inc | 129.2 | 126.9 | 127.9 | 382,400 | -1.5 | | 1.12 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.39 | 23.85 | 24.26 | 52,100 | 0.15 | | 0.62 | |
| ATH-B | Antah Hlds Ltd | 19.86 | 19.71 | 19.79 | 23,700 | 0.03 | | 0.13 | |
| ATH-C | Athene Hldg Ltd | 25.33 | 25.29 | 25.29 | 38,186 | 0.00 | | 0.00 | |
| ATH-D | Athene Holding Ltd | 17.28 | 17.01 | 17.06 | 27,300 | -0.05 | | 0.29 | |
| ATH-E | Athene Hldg Ltd | 26.35 | 26.10 | 26.31 | 60,400 | 0.18 | | 0.69 | |
| ATHM | Autohome Inc ADR | 25.25 | 24.58 | 25.19 | 317,800 | 0.59 | | 2.40 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.10 | 25.19 | 69,500 | 0.09 | | 0.36 | |
| ATI | Ati Inc | 84.14 | 82.34 | 82.76 | 1,710,000 | -0.22 | | 0.27 | |
| ATKR | Atkore Inc | 67.50 | 66.32 | 66.49 | 207,500 | -0.71 | | 1.06 | |
| ATMU | Atmus Filtration Technologies Inc | 36.25 | 35.62 | 36.02 | 686,816 | -0.20 | | 0.55 | |
| ATO | Atmos Energy Corp | 152.9 | 151.5 | 152.4 | 866,136 | 0.2 | | 0.13 | |
| ATR | Aptargroup | 153.3 | 149.1 | 152.5 | 482,300 | 2.1 | | 1.38 | |
| ATS | Ats Corp Cda | 30.20 | 29.58 | 29.76 | 157,000 | -0.14 | | 0.47 | |
| ATUS | Altice USA Inc Cl A | 2.195 | 2.120 | 2.140 | 2,245,400 | -0.010 | | 0.47 | |
| AU | Anglogold Ashanti Ltd ADR | 48.10 | 46.11 | 47.09 | 3,393,800 | 0.96 | | 2.08 | |
| AUB | Atlantic Union Bancshares Corp | 30.13 | 29.44 | 29.99 | 1,147,300 | 0.19 | | 0.64 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.60 | 23.37 | 23.51 | 11,400 | 0.11 | | 0.47 | |
| AUNA | Auna Sa Cl A | 6.620 | 6.510 | 6.560 | 7,000 | -0.010 | | 0.15 | |
| AVA | Avista Corp | 37.38 | 36.98 | 37.20 | 506,500 | -0.08 | | 0.21 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.940 | 2.790 | 2.830 | 53,800 | -0.070 | | 2.41 | |
| AVB | Avalonbay Communities | 205.9 | 202.7 | 203.0 | 875,300 | -1.6 | | 0.80 | |
| AVD | American Vanguard Corp | 4.935 | 4.600 | 4.860 | 149,400 | 0.200 | | 4.29 | |
| AVK | Advent Claymore Convertible Securities | 11.75 | 11.66 | 11.74 | 71,600 | 0.09 | | 0.77 | |
| AVNS | Avanos Medical Inc | 12.48 | 12.29 | 12.33 | 342,400 | -0.14 | | 1.12 | |
| AVNT | Avient Corp | 36.98 | 36.19 | 36.33 | 451,700 | -0.14 | | 0.38 | |
| AVTR | Avantor Inc | 13.33 | 12.94 | 12.95 | 9,303,900 | -0.36 | | 2.70 | |
| AVY | Avery Dennison Corp | 179.0 | 177.3 | 177.7 | 658,600 | -1.0 | | 0.57 | |
| AWF | Alliancebernstein Global High Income | 10.87 | 10.79 | 10.80 | 143,800 | -0.07 | | 0.64 | |
| AWI | Armstrong World Industries Inc | 155.7 | 154.1 | 155.0 | 156,100 | -0.5 | | 0.31 | |
| AWK | American Water Works | 140.4 | 138.5 | 140.0 | 793,500 | 1.2 | | 0.85 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.920 | 3.920 | 149,600 | -0.020 | | 0.51 | |
| AWR | American States Water Company | 77.37 | 76.44 | 77.12 | 138,756 | 0.42 | | 0.55 | |
| AX | Axos Financial Inc | 70.20 | 69.19 | 69.63 | 219,800 | -0.26 | | 0.37 | |
| AXL | American Axle & Manufacturing | 4.270 | 4.070 | 4.230 | 4,441,800 | -0.060 | | 1.40 | |
| AXP | American Express Company | 298.5 | 294.1 | 296.0 | 1,697,400 | 0.0 | | 0.01 | |
| AXR | Amrep Corp | 20.64 | 20.05 | 20.25 | 8,900 | 0.19 | | 0.95 | |
| AXS | Axis Capital Holdings | 105.2 | 103.5 | 105.0 | 816,800 | 0.7 | | 0.65 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.48 | 20.27 | 20.39 | 55,900 | 0.12 | | 0.59 | |
| AXTA | Axalta Coating Systems Ltd | 30.87 | 30.27 | 30.31 | 1,557,600 | -0.34 | | 1.11 | |
| AYI | Acuity Inc | 265.9 | 259.5 | 265.1 | 359,100 | 1.5 | | 0.56 | |
| AZEK | The Azek Company Cl A | 53.74 | 52.66 | 53.69 | 3,522,500 | 1.09 | | 2.07 | |
| AZO | Autozone | 3,737 | 3,686 | 3,725 | 84,500 | 8 | | 0.22 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 94.41 | 92.86 | 93.63 | 142,300 | 0.51 | | 0.55 | |