| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 140.0 | 136.5 | 137.2 | 1,298,300 | -1.2 |  | 0.84 |   |
| AA | Alcoa Corp | 30.23 | 28.35 | 28.53 | 7,356,000 | -1.74 | | 5.75 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.81 | 10.79 | 10.80 | 700 | -0.10 | | 0.92 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.1300 | 0.1116 | 0.1260 | 14,000 | 0.0060 |  | 5.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 10.78 | 10.77 | 10.77 | 200 | -0.01 | | 0.09 | |
| AAM.U | AA Mission Acquisition Units | 10.001 | 9.990 | 9.990 | 1,406,300 | 0.000 |  | 0.00 | |
| AAN | Aarons Holdings Company | 10.04 | 9.98 | 10.01 | 1,015,100 | 0.02 | | 0.20 | |
| AAP | Advance Auto Parts Inc | 41.19 | 39.53 | 39.76 | 4,033,900 | -0.70 | | 1.73 | |
| AAT | American Assets Trust | 26.21 | 25.80 | 26.02 | 249,100 | 0.07 | | 0.27 | |
| AB | Alliancebernstein Holding LP | 33.79 | 33.01 | 33.08 | 163,100 | -0.50 | | 1.49 | |
| ABBV | Abbvie Inc | 194.7 | 192.8 | 193.4 | 4,312,600 | 0.5 | | 0.28 | |
| ABCB | Ameris Bancorp | 61.07 | 59.10 | 59.33 | 207,100 | -1.24 | | 2.05 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.310 | 2.330 | 31,629,500 | 0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 232.2 | 221.5 | 221.9 | 200,600 | -8.9 | | 3.85 | |
| ABM | ABM Industries Inc | 59.78 | 51.28 | 51.29 | 1,347,800 | -4.81 | | 8.57 | |
| ABR | Arbor Realty Trust | 13.41 | 13.11 | 13.40 | 2,703,300 | 0.31 | | 2.37 | |
| ABR-D | Arbor Realty Trust Inc | 18.17 | 17.78 | 17.93 | 27,300 | 0.04 | | 0.22 | |
| ABR-E | Arbor Realty Trust Inc | 18.21 | 17.73 | 17.73 | 7,300 | -0.02 | | 0.11 | |
| ABR-F | Arbor Realty Trust Inc | 18.76 | 18.60 | 18.61 | 24,200 | -0.06 | | 0.32 | |
| ABT | Abbott Laboratories | 114.3 | 113.0 | 113.9 | 3,802,300 | 0.8 | | 0.67 | |
| AC | Associated Capital Group Inc | 33.15 | 32.56 | 32.56 | 2,900 | -0.25 | | 0.76 | |
| ACA | Arcosa Inc | 84.44 | 81.64 | 81.78 | 333,900 | -1.28 | | 1.54 | |
| ACCO | Acco Brands Corp | 5.345 | 5.190 | 5.190 | 465,000 | -0.130 | | 2.44 | |
| ACEL | Accel Entertainment Inc | 11.50 | 11.07 | 11.18 | 210,500 | -0.33 | | 2.87 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.4300 | 0.3509 | 0.3620 | 41,000 | -0.0501 | | 12.16 | |
| ACHR | Archer Aviation Inc | 3.270 | 3.010 | 3.100 | 15,583,700 | -0.150 | | 4.62 | |
| ACI | Albertsons Companies Inc Cl A | 19.16 | 18.45 | 18.47 | 6,732,000 | -0.54 | | 2.84 | |
| ACM | Aecom Technology Corp | 96.43 | 93.86 | 94.05 | 701,000 | -1.55 | | 1.62 | |
| ACN | Accenture Plc | 342.4 | 336.8 | 339.8 | 1,613,500 | -1.1 | | 0.32 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.460 | 6.390 | 6.400 | 375,400 | -0.040 | | 0.62 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 23.94 | 23.51 | 23.59 | 3,600 | -0.20 | | 0.84 | |
| ACR | Acres Commercial Realty Corp | 15.67 | 15.49 | 15.55 | 3,900 | -0.12 | | 0.77 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.99 | 24.94 | 24.97 | 11,100 | 0.02 | | 0.08 | |
| ACR-D | Acres Commercial Realty Corp | 23.07 | 22.66 | 22.66 | 7,300 | -0.35 | | 1.52 | |
| ACRE | Ares Commercial Real Estate Cor | 7.020 | 6.900 | 7.000 | 491,400 | 0.040 | | 0.57 | |
| ACV | Virtus Diversified Income & Convertible | 21.18 | 20.72 | 20.75 | 33,000 | -0.38 | | 1.80 | |
| ADC | Agree Realty Corp | 75.09 | 74.49 | 75.04 | 592,500 | 0.14 | | 0.19 | |
| ADC-A | Agree Realty Corp | 20.00 | 19.65 | 19.69 | 8,300 | -0.29 | | 1.45 | |
| ADCT | Adc Therapeutics Sa | 2.880 | 2.670 | 2.700 | 227,600 | -0.130 | | 4.59 | |
| ADM | Archer Daniels Midland | 60.55 | 59.19 | 59.47 | 2,641,500 | -0.60 | | 1.00 | |
| ADNT | Adient Plc | 22.41 | 20.98 | 21.12 | 1,174,700 | -1.16 | | 5.21 | |
| ADT | ADT Inc | 7.280 | 6.985 | 7.010 | 2,965,900 | -0.240 | | 3.31 | |
| ADX | Adams Diversified Equity Fund | 20.95 | 20.35 | 20.37 | 224,700 | -0.51 | | 2.44 | |
| AEE | Ameren Corp | 84.03 | 83.10 | 83.16 | 1,076,000 | -0.58 | | 0.69 | |
| AEFC | Aegon Funding Company Llc 5.10% | 22.66 | 22.35 | 22.42 | 30,400 | -0.11 | | 0.49 | |
| AEG | Aegon N.V. ADR | 6.050 | 5.920 | 5.940 | 3,566,200 | -0.070 | | 1.16 | |
| AEM | Agnico-Eagle Mines Ltd | 79.09 | 76.45 | 76.89 | 1,971,700 | -1.82 | | 2.31 | |
| AEO | American Eagle Outfitters | 19.26 | 18.88 | 18.88 | 4,381,700 | -0.37 | | 1.92 | |
| AER | Aercap Holdings N.V. | 93.33 | 90.52 | 90.60 | 1,814,800 | -1.38 | | 1.50 | |
| AES | The Aes Corp | 17.04 | 16.18 | 16.19 | 8,732,000 | -0.75 | | 4.43 | |
| AESI | Atlas Energy Solutions Inc Cl A | 21.04 | 20.22 | 20.22 | 1,476,500 | -0.23 | | 1.12 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.0400 | 0.0351 | 0.0351 | 700 | -0.0049 | | 12.25 | |
| AEVA | Aeva Technologies Inc | 2.510 | 2.360 | 2.440 | 322,800 | -0.060 | | 2.40 | |
| AFB | Alliance National Municipal | 11.47 | 11.44 | 11.46 | 61,300 | 0.01 | | 0.04 | |
| AFG | American Financial Group | 134.3 | 133.0 | 134.1 | 353,200 | 1.0 | | 0.77 | |
| AFGB | American Financial Group Inc 5.875% | 25.27 | 24.70 | 24.71 | 32,300 | -0.36 | | 1.44 | |
| AFGC | American Financial Group Inc 5.125% | 22.05 | 21.68 | 21.91 | 7,000 | -0.03 | | 0.14 | |
| AFGD | American Financial Group Inc 5.625% | 23.94 | 23.70 | 23.76 | 11,500 | -0.06 | | 0.25 | |
| AFGE | American Financial Group Inc 4.500% | 19.73 | 19.37 | 19.40 | 60,400 | -0.19 | | 0.97 | |
| AFL | Aflac Inc | 110.8 | 108.5 | 108.9 | 2,976,000 | -0.8 | | 0.73 | |
| AG | First Majestic Silver | 4.960 | 4.590 | 4.630 | 14,683,000 | -0.240 | | 4.93 | |
| AGCO | Agco Corp | 89.75 | 87.31 | 87.56 | 771,100 | -1.27 | | 1.43 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.160 | 9.990 | 10.000 | 123,200 | -0.040 | | 0.40 | |
| AGI | Alamos Gold Inc | 18.44 | 17.95 | 18.10 | 1,714,100 | -0.27 | | 1.47 | |
| AGL | Agilon Health Inc | 4.070 | 3.540 | 3.610 | 5,874,700 | -0.470 | | 11.52 | |
| AGM | Federal Agricultural Mortgage Corp | 188.3 | 183.8 | 183.8 | 34,800 | -4.2 | | 2.24 | |
| AGM-D | Federal Agricultural Mortgage Corp | 24.07 | 23.89 | 23.95 | 3,700 | 0.06 | | 0.25 | |
| AGM-E | Federal Agricultural Mortgage Corp | 24.22 | 24.05 | 24.05 | 3,500 | 0.05 | | 0.21 | |
| AGM-F | Federal Agricultural Mortgage Corp | 22.25 | 21.98 | 21.98 | 7,500 | -0.16 | | 0.72 | |
| AGM-G | Federal Agricultural Mortgage Corp | 20.78 | 20.53 | 20.60 | 12,600 | -0.02 | | 0.10 | |
| AGM.A | Federal Agricultural Mortgage Corp | 153.0 | 153.0 | 153.0 | 300 | 0.4 | | 0.26 | |
| AGO | Assured Guaranty Ltd | 79.27 | 77.91 | 77.93 | 475,100 | -0.93 | | 1.18 | |
| AGR | Avangrid Inc | 35.63 | 35.45 | 35.50 | 1,833,700 | -0.03 | | 0.08 | |
| AGRO | Adecoagro S.A. | 11.52 | 11.23 | 11.42 | 1,295,600 | 0.05 | | 0.44 | |
| AGS | Playags Inc | 11.31 | 11.26 | 11.28 | 176,100 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 95.73 | 86.80 | 89.97 | 1,332,700 | 18.59 | | 26.04 | |
| AHH | Armada Hoffler Properties Inc | 12.01 | 11.69 | 11.84 | 633,100 | -0.14 | | 1.17 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.80 | 22.55 | 22.79 | 5,100 | -0.03 | | 0.13 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.66 | 26.60 | 26.63 | 14,800 | -0.03 | | 0.11 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 21.58 | 21.16 | 21.16 | 10,300 | -0.23 | | 1.08 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.81 | 20.73 | 20.75 | 3,500 | -0.11 | | 0.53 | |
| AHR | American Healthcare REIT Inc | 22.45 | 21.88 | 22.05 | 1,479,100 | -0.04 | | 0.18 | |
| AHT | Ashford Hospitality Trust Inc | 0.8999 | 0.8402 | 0.8460 | 345,400 | -0.0440 | | 4.94 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.97 | 18.23 | 18.97 | 2,400 | 0.32 | | 1.72 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 18.73 | 17.86 | 18.73 | 2,300 | 0.73 | | 4.06 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 18.99 | 17.22 | 18.93 | 10,000 | 0.98 | | 5.46 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 18.86 | 17.10 | 18.86 | 7,200 | 0.61 | | 3.34 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 18.89 | 17.59 | 18.47 | 1,300 | 0.23 | | 1.23 | |
| AI | C3.Ai Inc Cl A | 22.22 | 20.53 | 21.30 | 8,753,500 | 0.18 | | 0.85 | |
| AIFD | Tcw Artificial Intelligence ETF | 24.44 | 24.08 | 24.17 | 11,700 | -0.70 | | 2.81 | |
| AIG | American International Group | 74.74 | 71.27 | 71.91 | 7,205,300 | -1.93 | | 2.61 | |
| AIN | Albany International Corp | 87.55 | 84.53 | 84.57 | 144,800 | -1.82 | | 2.11 | |
| AIO | Virtus Artificial Intelligence & Tech | 21.08 | 20.33 | 20.46 | 78,800 | -0.50 | | 2.39 | |
| AIR | AAR Corp | 66.93 | 63.80 | 63.92 | 253,500 | -2.13 | | 3.22 | |
| AIT | Applied Industrial Technologies | 198.5 | 193.3 | 193.6 | 206,000 | -1.9 | | 0.95 | |
| AIU | Meta Data Ltd ADR | 0.6500 | 0.5850 | 0.6100 | 164,700 | 0.0200 | | 3.39 | |
| AIV | Apartment Investment and Management | 8.910 | 8.740 | 8.790 | 836,900 | -0.150 | | 1.68 | |
| AIZ | Assurant Inc | 196.4 | 192.1 | 192.6 | 365,500 | -2.3 | | 1.17 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 22.32 | 21.97 | 22.00 | 9,700 | -0.18 | | 0.81 | |
| AJG | Arthur J. Gallagher & Company | 296.8 | 293.6 | 294.2 | 671,500 | -0.8 | | 0.26 | |
| AJX | Great Ajax Corp | 3.240 | 3.120 | 3.220 | 80,300 | 0.110 | | 3.54 | |
| AKA | A.K.A. Brands Holding Corp | 22.22 | 20.49 | 21.56 | 6,600 | -0.60 | | 2.71 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 14.25 | 14.25 | 14.25 | 300 | 0.02 | | 0.14 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 18.15 | 17.62 | 17.87 | 5,000 | 0.29 | | 1.65 | |
| AKR | Acadia Realty Trust | 22.72 | 21.98 | 22.19 | 769,300 | -0.42 | | 1.86 | |
| AL | Air Lease Corp Cl A | 44.31 | 42.43 | 42.48 | 687,800 | -1.34 | | 3.06 | |
| AL-A | Air Lease Corp [Al/Pa] | 25.12 | 25.00 | 25.06 | 9,200 | 0.01 | | 0.04 | |
| ALB | Albemarle Corp | 81.46 | 75.36 | 76.90 | 3,495,800 | -5.70 | | 6.90 | |
| ALB-A | Albemarle Corp Pfd A | 39.97 | 37.93 | 38.42 | 323,300 | -2.05 | | 5.07 | |
| ALC | Alcon Inc | 94.90 | 93.89 | 94.66 | 1,148,800 | 0.25 | | 0.26 | |
| ALE | Allete Inc | 63.62 | 63.25 | 63.48 | 210,100 | 0.08 | | 0.13 | |
| ALEX | Alexander and Baldwin Inc | 19.38 | 19.03 | 19.12 | 306,700 | -0.23 | | 1.19 | |
| ALG | Alamo Group | 174.2 | 170.4 | 170.4 | 45,100 | -2.9 | | 1.70 | |
| ALIT | Alight Inc Cl A | 7.335 | 7.070 | 7.160 | 6,393,100 | -0.030 | | 0.42 | |
| ALK | Alaska Air Group | 38.26 | 37.00 | 37.59 | 1,761,000 | -0.23 | | 0.61 | |
| ALL | Allstate Corp | 188.4 | 184.4 | 185.4 | 1,687,500 | -0.4 | | 0.22 | |
| ALL-B | Allstate Corp [All/Pb] | 25.97 | 25.88 | 25.91 | 9,800 | 0.01 | | 0.05 | |
| ALL-H | Allstate Corp [All/Ph] | 24.00 | 23.63 | 23.75 | 97,400 | -0.15 | | 0.63 | |
| ALL-I | Allstate Corp [All/Pi] | 23.06 | 22.69 | 22.85 | 30,300 | -0.13 | | 0.57 | |
| ALL-J | Allstate Corp Pfd | 27.32 | 27.06 | 27.10 | 34,100 | -0.11 | | 0.40 | |
| ALLE | Allegion Plc | 137.4 | 134.0 | 134.5 | 478,600 | -1.2 | | 0.88 | |
| ALLG | Allego N.V. | 2.290 | 1.810 | 1.820 | 283,000 | -0.220 | | 10.78 | |
| ALLY | Ally Financial | 41.27 | 39.06 | 39.56 | 6,049,200 | -1.38 | | 3.37 | |
| ALSN | Allison Transmission Holdings | 88.36 | 85.85 | 86.21 | 615,900 | -1.20 | | 1.37 | |
| ALT-A | Alta Equipment Group Inc | 25.50 | 25.30 | 25.36 | 6,900 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 6.720 | 6.030 | 6.090 | 403,600 | -0.550 | | 8.28 | |
| ALTM | Arcadium Lithium Plc | 2.330 | 2.194 | 2.260 | 13,609,400 | -0.130 | | 5.44 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0859 | 0.0479 | 0.0500 | 8,200 | -0.0100 | | 16.67 | |
| ALUR | Allurion Technologies Inc | 0.8898 | 0.5601 | 0.5950 | 2,432,700 | -0.0350 | | 5.56 | |
| ALV | Autoliv Inc | 99.36 | 95.85 | 96.03 | 872,900 | -3.11 | | 3.14 | |
| ALX | Alexander's Inc | 232.8 | 229.0 | 229.5 | 7,300 | -0.3 | | 0.14 | |
| AM | Antero Midstream Corp | 14.71 | 14.21 | 14.29 | 2,953,400 | -0.30 | | 2.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0353 | 0.0350 | 0.0350 | 29,700 | -0.0050 | | 12.50 | |
| AMBC | Ambac Financial Group | 11.09 | 10.60 | 10.78 | 747,100 | -0.05 | | 0.46 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.600 | 3.515 | 3.530 | 834,700 | -0.040 | | 1.12 | |
| AMC | AMC Entertainment Holdings | 4.980 | 4.650 | 4.980 | 12,999,700 | 0.250 | | 5.29 | |
| AMCR | Amcor Plc | 11.16 | 11.04 | 11.08 | 7,703,300 | -0.02 | | 0.18 | |
| AME | Ametek Inc | 167.0 | 163.2 | 163.6 | 835,900 | -1.5 | | 0.91 | |
| AMG | Affiliated Managers Group | 169.5 | 163.5 | 163.9 | 130,200 | -4.3 | | 2.53 | |
| AMH | American Homes 4 Rent | 39.72 | 38.54 | 39.40 | 3,346,300 | -0.35 | | 0.88 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.94 | 23.68 | 23.92 | 16,300 | 0.09 | | 0.38 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.82 | 24.64 | 24.70 | 6,800 | 0.02 | | 0.08 | |
| AMK | Assetmark Financial Holdings Inc | 35.27 | 35.24 | 35.24 | 1,471,600 | -0.02 | | 0.06 | |
| AMN | Amn Healthcare Services Inc | 52.51 | 45.59 | 45.65 | 1,042,800 | -6.56 | | 12.56 | |
| AMP | Ameriprise Financial Services | 442.2 | 426.9 | 430.2 | 561,800 | -9.4 | | 2.13 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.1400 | 0.1400 | 0.1400 | 100 | 0.0000 | | 0.00 | |
| AMPS | Altus Power Inc | 3.135 | 2.980 | 3.100 | 979,200 | 0.000 | | 0.00 | |
| AMPX | Amprius Technologies Inc | 0.8390 | 0.6900 | 0.7126 | 1,088,500 | -0.1074 | | 13.10 | |
| AMPY | Amplify Energy Corp | 6.520 | 6.230 | 6.320 | 321,400 | -0.160 | | 2.47 | |
| AMR | Alpha Metallurgical Resources Inc | 203.0 | 193.0 | 197.0 | 380,800 | -6.5 | | 3.18 | |
| AMRC | Ameresco Inc | 31.55 | 28.19 | 29.41 | 340,900 | -2.23 | | 7.05 | |
| AMT | American Tower Corp | 236.4 | 232.5 | 236.2 | 2,749,900 | 2.5 | | 1.08 | |
| AMTB | Mercantil Bank Holding Cl A | 21.18 | 20.44 | 20.73 | 52,300 | -0.25 | | 1.19 | |
| AMTD | Amtd Idea Group | 1.240 | 1.230 | 1.230 | 9,600 | -0.010 | | 0.81 | |
| AMWL | American Well Corp Cl A | 8.090 | 7.890 | 7.930 | 36,800 | -0.100 | | 1.25 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 16.49 | 16.13 | 16.17 | 2,075,000 | -0.19 | | 1.16 | |
| AN | Autonation Inc | 167.4 | 160.7 | 161.5 | 396,300 | -4.2 | | 2.55 | |
| ANET | Arista Networks Inc | 328.1 | 313.0 | 314.3 | 2,188,300 | -14.1 | | 4.30 | |
| ANF | Abercrombie & Fitch Company | 137.8 | 130.4 | 130.9 | 2,254,500 | -6.9 | | 5.01 | |
| ANG-A | American National Group Inc | 24.88 | 24.73 | 24.83 | 24,600 | 0.10 | | 0.40 | |
| ANG-B | American National Group Inc | 24.71 | 24.66 | 24.67 | 120,100 | -0.05 | | 0.20 | |
| ANRO | Alto Neuroscience Inc | 13.33 | 12.50 | 13.17 | 240,400 | 0.45 | | 3.54 | |
| ANVS | Annovis Bio Inc | 7.923 | 7.450 | 7.870 | 129,700 | 0.010 | | 0.13 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.880 | 8.680 | 8.770 | 589,900 | -0.090 | | 1.02 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.39 | 25.25 | 25.29 | 5,200 | -0.07 | | 0.28 | |
| AOMR | Angel Oak Mortgage REIT Inc | 11.20 | 10.92 | 10.93 | 54,100 | -0.16 | | 1.44 | |
| AON | AON Plc | 350.3 | 346.5 | 348.0 | 954,700 | -0.8 | | 0.22 | |
| AORT | Artivion Inc | 25.61 | 24.74 | 25.11 | 206,300 | -0.50 | | 1.95 | |
| AOS | Smith A.O. Corp | 78.63 | 76.78 | 76.91 | 864,800 | -0.95 | | 1.22 | |
| AP | Ampco-Pittsburgh Corp | 1.900 | 1.850 | 1.870 | 80,200 | 0.030 | | 1.63 | |
| APAM | Artisan Partners Asset Mgmt | 40.24 | 39.06 | 39.30 | 219,000 | -0.66 | | 1.65 | |
| APD | Air Products and Chemicals | 275.0 | 267.4 | 268.7 | 1,066,100 | -4.8 | | 1.77 | |
| APG | Api Group Corp | 33.54 | 32.71 | 32.82 | 1,165,600 | -0.26 | | 0.79 | |
| APH | Amphenol Corp | 62.28 | 59.71 | 59.85 | 5,743,200 | -2.01 | | 3.25 | |
| APLE | Apple Hospitality REIT Inc | 14.12 | 13.85 | 13.96 | 3,162,200 | 0.03 | | 0.22 | |
| APO | Apollo Asset Management Inc | 111.2 | 106.5 | 108.0 | 4,233,100 | -0.9 | | 0.78 | |
| APO-A | Apollo Global Management Inc | 61.64 | 59.83 | 60.41 | 605,500 | -0.23 | | 0.38 | |
| APOS | Apollo Global Management 7.625% | 26.63 | 26.41 | 26.52 | 28,300 | -0.05 | | 0.19 | |
| APTV | Aptiv Plc | 71.80 | 68.42 | 68.49 | 2,740,600 | -2.48 | | 3.49 | |
| AQN | Algonquin Power & Util | 5.320 | 5.165 | 5.210 | 6,938,200 | -0.080 | | 1.51 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.74 | 25.68 | 25.72 | 10,800 | 0.00 | | 0.00 | |
| AR | Antero Resources Corp | 25.64 | 25.01 | 25.46 | 3,878,800 | 0.13 | | 0.51 | |
| ARC | American Reprographics Company | 3.350 | 3.340 | 3.350 | 396,500 | 0.000 | | 0.00 | |
| ARCH | Arch Resources Inc | 123.6 | 118.4 | 120.3 | 727,400 | -4.1 | | 3.30 | |
| ARCO | Arcos Dorados Holdings Inc | 8.870 | 8.540 | 8.550 | 854,700 | -0.200 | | 2.29 | |
| ARDC | Ares Dynamic Credit Allocation | 15.28 | 15.12 | 15.27 | 74,400 | 0.05 | | 0.33 | |
| ARDT | Ardent Health Partners Inc | 19.86 | 18.33 | 19.19 | 286,500 | -0.39 | | 1.99 | |
| ARE | Alexandria Real Estate Equities | 117.8 | 115.5 | 116.3 | 770,500 | -1.1 | | 0.93 | |
| ARES | Ares Management LP | 141.6 | 136.1 | 137.5 | 981,100 | -3.6 | | 2.55 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.70 | 24.53 | 24.59 | 24,800 | 0.13 | | 0.53 | |
| ARGD | Argo Grp Itl Snr NTS | 22.16 | 21.76 | 21.80 | 20,300 | -0.30 | | 1.36 | |
| ARI | Apollo Commercial Real Estate | 10.39 | 10.21 | 10.30 | 1,199,700 | -0.09 | | 0.87 | |
| ARIS | Aris Water Solutions Inc Cl A | 16.21 | 15.11 | 15.13 | 241,600 | -0.96 | | 5.97 | |
| ARL | American Realty Investors | 16.62 | 16.62 | 16.62 | 800 | -0.58 | | 3.37 | |
| ARLO | Arlo Technologies Inc | 11.31 | 10.77 | 11.02 | 929,800 | -0.20 | | 1.78 | |
| ARMK | Aramark Holdings Corp | 37.63 | 36.53 | 36.67 | 2,567,400 | -0.71 | | 1.90 | |
| AROC | Archrock Inc | 19.88 | 19.00 | 19.17 | 1,287,600 | -0.21 | | 1.08 | |
| ARR | Armour Residential R | 20.47 | 20.21 | 20.42 | 999,600 | 0.16 | | 0.79 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 22.28 | 22.15 | 22.27 | 11,300 | 0.13 | | 0.59 | |
| ARW | Arrow Electronics | 129.1 | 126.4 | 126.5 | 318,000 | -2.6 | | 1.98 | |
| AS | Amer Sports Inc | 14.33 | 13.70 | 14.02 | 1,317,400 | -0.11 | | 0.78 | |
| ASA | ASA Gold and Precious Metals | 19.29 | 18.62 | 18.76 | 41,200 | -0.34 | | 1.78 | |
| ASAI | Sendas Distribuidora S.A. ADR | 8.610 | 8.340 | 8.340 | 419,600 | -0.230 | | 2.68 | |
| ASAN | Asana Inc Cl A | 12.72 | 11.77 | 11.78 | 3,729,800 | -0.80 | | 6.36 | |
| ASB | Associated Banc-Corp | 22.08 | 21.17 | 21.25 | 1,790,600 | -0.57 | | 2.61 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 22.75 | 22.67 | 22.67 | 1,000 | -0.15 | | 0.64 | |
| ASB-F | Associated Banc-Corp | 21.56 | 21.43 | 21.55 | 1,400 | 0.13 | | 0.61 | |
| ASBA | Associated Banc-Corp 6.625% | 24.42 | 24.11 | 24.25 | 12,800 | -0.06 | | 0.25 | |
| ASC | Ardmore Shipping Corp | 17.51 | 17.11 | 17.22 | 396,800 | -0.19 | | 1.09 | |
| ASG | Liberty All-Star Growth Fund | 5.415 | 5.270 | 5.320 | 151,000 | -0.060 | | 1.12 | |
| ASGI | Aberdeen Standard Global Infrastructure | 19.87 | 19.63 | 19.70 | 140,200 | -0.03 | | 0.15 | |
| ASGN | On Assignment | 93.03 | 89.64 | 89.74 | 224,500 | -2.28 | | 2.48 | |
| ASH | Ashland Inc | 86.53 | 84.95 | 85.01 | 378,900 | -1.26 | | 1.46 | |
| ASIX | Advansix Inc | 27.61 | 26.86 | 26.99 | 147,300 | -0.66 | | 2.39 | |
| ASPN | Aspen Aerogels Inc | 25.90 | 23.56 | 23.77 | 2,042,700 | -1.83 | | 7.15 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 265.9 | 257.1 | 258.1 | 58,900 | -7.4 | | 2.80 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.280 | 8.891 | 8.940 | 9,839,800 | -0.300 | | 3.25 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.15 | 25.02 | 25.15 | 2,700 | 0.08 | | 0.32 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 24.98 | 24.90 | 24.95 | 5,300 | 0.10 | | 0.40 | |
| ATEN | A10 Networks Inc | 13.50 | 13.23 | 13.27 | 447,100 | -0.18 | | 1.34 | |
| ATGE | Adtalem Global Education Inc | 72.46 | 69.77 | 69.79 | 480,200 | -2.26 | | 3.14 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.17 | 24.85 | 25.04 | 26,100 | -0.11 | | 0.43 | |
| ATH-B | Antah Hlds Ltd | 22.80 | 22.56 | 22.75 | 32,200 | 0.12 | | 0.53 | |
| ATH-C | Athene Hldg Ltd | 25.31 | 25.20 | 25.27 | 16,300 | -0.03 | | 0.12 | |
| ATH-D | Athene Holding Ltd | 19.52 | 19.18 | 19.40 | 43,300 | -0.13 | | 0.67 | |
| ATH-E | Athene Hldg Ltd | 26.56 | 26.27 | 26.45 | 17,800 | -0.09 | | 0.34 | |
| ATHM | Autohome Inc ADR | 27.71 | 27.21 | 27.57 | 694,800 | 0.17 | | 0.62 | |
| ATHS | Athene Holding Ltd 7.250% | 25.49 | 25.25 | 25.30 | 84,500 | -0.11 | | 0.43 | |
| ATI | Ati Inc | 60.08 | 57.30 | 58.13 | 2,498,600 | -1.81 | | 3.02 | |
| ATIP | Ati Physical Therapy Inc | 6.225 | 5.821 | 5.950 | 6,500 | -0.050 | | 0.83 | |
| ATKR | Atkore Inc | 86.27 | 83.27 | 83.77 | 764,900 | -1.06 | | 1.25 | |
| ATMU | Atmus Filtration Technologies Inc | 33.47 | 32.57 | 32.58 | 775,400 | -0.63 | | 1.90 | |
| ATO | Atmos Energy Corp | 132.3 | 130.7 | 130.8 | 879,100 | -0.6 | | 0.47 | |
| ATR | Aptargroup | 153.1 | 150.4 | 152.4 | 319,100 | 1.7 | | 1.10 | |
| ATS | Ats Corp Cda | 25.62 | 24.95 | 25.41 | 188,900 | -0.14 | | 0.55 | |
| ATUS | Altice USA Inc Cl A | 2.220 | 2.095 | 2.200 | 3,189,000 | 0.060 | | 2.80 | |
| AU | Anglogold Ashanti Ltd ADR | 29.40 | 28.31 | 28.52 | 1,222,200 | -0.36 | | 1.25 | |
| AUB | Atlantic Union Bancshares Corp | 38.43 | 37.13 | 37.21 | 328,400 | -0.84 | | 2.21 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.58 | 24.07 | 24.22 | 13,800 | -0.08 | | 0.33 | |
| AUNA | Auna Sa Cl A | 6.845 | 6.735 | 6.780 | 106,800 | -0.020 | | 0.29 | |
| AVA | Avista Corp | 39.15 | 38.39 | 38.41 | 971,900 | -0.54 | | 1.39 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.090 | 2.020 | 2.070 | 43,400 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 223.8 | 220.5 | 223.6 | 1,865,900 | -2.9 | | 1.29 | |
| AVD | American Vanguard Corp | 6.410 | 6.100 | 6.260 | 248,400 | 0.130 | | 2.12 | |
| AVK | Advent Claymore Convertible Securities | 12.65 | 12.46 | 12.57 | 67,300 | -0.03 | | 0.24 | |
| AVNS | Avanos Medical Inc | 24.24 | 23.56 | 23.72 | 125,900 | -0.41 | | 1.70 | |
| AVNT | Avient Corp | 46.65 | 45.05 | 45.14 | 438,000 | -1.12 | | 2.42 | |
| AVTR | Avantor Inc | 26.20 | 25.06 | 25.54 | 5,127,800 | -0.10 | | 0.39 | |
| AVY | Avery Dennison Corp | 220.2 | 215.9 | 216.9 | 379,800 | -1.8 | | 0.83 | |
| AWF | Alliancebernstein Global High Income | 11.16 | 11.06 | 11.10 | 192,400 | -0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 124.3 | 121.0 | 121.2 | 130,800 | -1.5 | | 1.18 | |
| AWK | American Water Works | 145.6 | 143.6 | 143.9 | 871,800 | -0.6 | | 0.39 | |
| AWP | Abrdn Global Premier Properties Fund | 4.420 | 4.323 | 4.370 | 226,200 | -0.040 | | 0.91 | |
| AWR | American States Water Company | 81.68 | 80.53 | 80.98 | 158,700 | -0.30 | | 0.37 | |
| AX | Axos Financial Inc | 66.70 | 63.16 | 63.47 | 608,500 | -2.41 | | 3.66 | |
| AXL | American Axle & Manufacturing | 6.140 | 5.850 | 5.900 | 1,984,800 | -0.180 | | 2.96 | |
| AXP | American Express Company | 253.6 | 243.3 | 244.1 | 3,652,900 | -7.8 | | 3.09 | |
| AXR | Amrep Corp | 22.30 | 20.14 | 21.73 | 18,700 | -0.61 | | 2.73 | |
| AXS | Axis Capital Holdings | 77.85 | 76.62 | 76.70 | 415,700 | -0.60 | | 0.78 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 22.37 | 22.02 | 22.18 | 87,100 | -0.08 | | 0.36 | |
| AXTA | Axalta Coating Systems Ltd | 35.16 | 34.55 | 34.57 | 1,473,300 | -0.42 | | 1.20 | |
| AYI | Acuity Brands Inc | 243.8 | 238.7 | 242.4 | 147,900 | 1.6 | | 0.65 | |
| AZEK | The Azek Company Cl A | 42.03 | 40.75 | 41.10 | 2,247,000 | -0.17 | | 0.41 | |
| AZO | Autozone | 3,160 | 3,085 | 3,093 | 107,600 | -49 | | 1.55 | |
| AZUL | Azul S.A. ADR | 2.620 | 2.300 | 2.320 | 4,444,500 | -0.180 | | 7.20 | |
| AZZ | Azz Inc | 76.30 | 73.38 | 73.70 | 139,600 | -1.79 | | 2.37 | |