| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.7 | 122.3 | 123.1 | 541,145 | -1.0 |  | 0.83 |   |
| AA | Alcoa Corp | 31.36 | 30.62 | 30.83 | 2,471,175 | -0.74 | | 2.34 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.61 | 11.61 | 11.61 | 104 | -0.06 | | 0.51 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.430 | 1.360 | 1.410 | 6,447 | 0.020 |  | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.36 | 11.34 | 11.36 | 68,759 | 0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 5,000 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0980 | 0.0864 | 0.0864 | 1,992 | -0.0111 | | 11.38 | |
| AAMI | Acadian Asset Management Inc | 39.22 | 38.70 | 39.17 | 67,349 | 0.06 | | 0.15 | |
| AAP | Advance Auto Parts Inc | 61.48 | 58.68 | 61.44 | 975,417 | 1.84 | | 3.09 | |
| AAT | American Assets Trust | 20.94 | 20.63 | 20.94 | 74,680 | -0.04 | | 0.19 | |
| AAUC | Allied Gold Corp | 13.68 | 13.34 | 13.68 | 6,517 | 0.43 | | 3.25 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.12 | 41.34 | 49,611 | -0.33 | | 0.79 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.2 | 2,596,393 | -2.9 | | 1.46 | |
| ABCB | Ameris Bancorp | 67.55 | 66.57 | 67.50 | 76,452 | 0.06 | | 0.09 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.320 | 2.340 | 11,431,050 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 260.8 | 262.2 | 23,822 | -3.7 | | 1.41 | |
| ABM | ABM Industries Inc | 49.16 | 48.41 | 48.68 | 217,086 | -0.40 | | 0.81 | |
| ABR | Arbor Realty Trust | 11.23 | 11.06 | 11.20 | 666,202 | -0.05 | | 0.44 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.23 | 18.24 | 2,882 | -0.06 | | 0.33 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.83 | 17.83 | 1,255 | 0.00 | | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.22 | 21.25 | 9,902 | -0.02 | | 0.09 | |
| ABT | Abbott Laboratories | 133.6 | 131.3 | 131.6 | 2,016,666 | -2.0 | | 1.47 | |
| AC | Associated Capital Group Inc | 37.22 | 37.22 | 37.22 | 193 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 91.33 | 90.03 | 90.85 | 86,719 | -0.99 | | 1.08 | |
| ACCO | Acco Brands Corp | 3.890 | 3.800 | 3.820 | 116,687 | -0.070 | | 1.80 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.11 | 12.19 | 60,278 | -0.24 | | 1.93 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.880 | 2.950 | 238,822 | -0.035 | | 1.17 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.40 | 10.59 | 25,183,106 | -0.19 | | 1.76 | |
| ACI | Albertsons Companies Inc Cl A | 22.32 | 22.10 | 22.19 | 1,504,079 | -0.09 | | 0.40 | |
| ACLO | Tcw AAA Clo ETF | 50.27 | 50.27 | 50.27 | 2,016 | -0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 115.4 | 114.4 | 114.6 | 123,392 | -1.1 | | 0.92 | |
| ACN | Accenture Plc | 287.7 | 281.0 | 281.4 | 2,209,623 | -7.0 | | 2.42 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.950 | 5.960 | 167,913 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.58 | 20.54 | 20.55 | 722 | -0.25 | | 1.20 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.83 | 17.95 | 3,893 | 0.05 | | 0.28 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.69 | 3,810 | -0.12 | | 0.48 | |
| ACR-D | Acres Commercial Realty Corp | 22.23 | 22.03 | 22.04 | 7,403 | -0.11 | | 0.50 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.720 | 4.720 | 140,797 | -0.120 | | 2.48 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.60 | 22.60 | 13,641 | -0.26 | | 1.14 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.02 | 16.12 | 323,703 | -0.40 | | 2.42 | |
| ADC | Agree Realty Corp | 71.62 | 70.51 | 71.51 | 593,517 | 0.53 | | 0.75 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.08 | 17.09 | 4,270 | -0.09 | | 0.52 | |
| ADCT | Adc Therapeutics Sa | 3.260 | 3.150 | 3.200 | 199,998 | -0.100 | | 3.03 | |
| ADM | Archer Daniels Midland | 54.69 | 54.11 | 54.39 | 681,063 | -0.50 | | 0.91 | |
| ADNT | Adient Plc | 23.03 | 22.49 | 22.70 | 243,197 | -0.17 | | 0.74 | |
| ADT | ADT Inc | 8.600 | 8.500 | 8.510 | 4,570,182 | -0.040 | | 0.47 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.67 | 21.71 | 195,245 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.19 | 95.52 | 95.91 | 373,391 | -0.38 | | 0.39 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 20.01 | 20.01 | 30,230 | -0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.930 | 6.970 | 4,901,264 | -0.130 | | 1.83 | |
| AEM | Agnico-Eagle Mines Ltd | 119.9 | 118.4 | 119.7 | 935,019 | 1.5 | | 1.27 | |
| AEO | American Eagle Outfitters | 9.950 | 9.580 | 9.800 | 3,856,270 | -0.320 | | 3.16 | |
| AER | Aercap Holdings N.V. | 114.9 | 113.8 | 114.2 | 365,550 | -0.6 | | 0.50 | |
| AES | The Aes Corp | 12.61 | 12.16 | 12.56 | 10,204,273 | 0.15 | | 1.21 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.39 | 14.02 | 14.31 | 253,533 | 0.05 | | 0.35 | |
| AFB | Alliance National Municipal | 10.25 | 10.21 | 10.22 | 43,346 | -0.07 | | 0.68 | |
| AFG | American Financial Group | 127.3 | 126.2 | 126.8 | 92,664 | -0.9 | | 0.73 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.44 | 21.44 | 7,453 | -0.24 | | 1.11 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.16 | 19.32 | 9,375 | -0.17 | | 0.87 | |
| AFGD | American Financial Group Inc 5.625% | 21.18 | 21.01 | 21.03 | 3,974 | -0.16 | | 0.76 | |
| AFGE | American Financial Group Inc 4.500% | 17.43 | 17.24 | 17.33 | 12,119 | -0.11 | | 0.63 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.6 | 465,204 | -0.7 | | 0.66 | |
| AG | First Majestic Silver | 9.190 | 8.760 | 9.170 | 23,371,814 | 0.530 | | 6.13 | |
| AGCO | Agco Corp | 113.1 | 110.8 | 111.1 | 222,089 | -2.7 | | 2.36 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.15 | 11.16 | 48,830 | -0.09 | | 0.80 | |
| AGI | Alamos Gold Inc | 26.78 | 26.17 | 26.62 | 1,543,357 | 0.51 | | 1.95 | |
| AGL | Agilon Health Inc | 2.310 | 2.210 | 2.210 | 843,208 | -0.100 | | 4.33 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 175.0 | 179.2 | 147,150 | -17.3 | | 8.79 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.43 | 21.54 | 2,160 | -0.25 | | 1.15 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.40 | 21.62 | 5,434 | 0.00 | | 0.00 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.50 | 19.55 | 2,873 | -0.15 | | 0.76 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.11 | 18.16 | 4,154 | -0.24 | | 1.30 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 135.0 | 1,702 | -9.4 | | 6.54 | |
| AGO | Assured Guaranty Ltd | 83.97 | 82.41 | 83.68 | 109,534 | 0.46 | | 0.55 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.100 | 9.430 | 337,439 | 0.290 | | 3.17 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.8 | 207.6 | 214.9 | 243,538 | 6.5 | | 3.11 | |
| AHH | Armada Hoffler Properties Inc | 6.990 | 6.920 | 6.990 | 158,182 | -0.050 | | 0.71 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.77 | 21.77 | 900 | -0.02 | | 0.09 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.37 | 30.04 | 30.09 | 25,694 | 0.08 | | 0.27 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.86 | 19.88 | 2,609 | -0.11 | | 0.55 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.96 | 19.96 | 2,499 | -0.25 | | 1.23 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.30 | 24.39 | 6,085 | 0.00 | | 0.00 | |
| AHR | American Healthcare REIT Inc | 36.65 | 35.96 | 36.62 | 272,869 | 0.41 | | 1.13 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.220 | 9,910 | 0.050 | | 0.70 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 17.89 | 1,632 | 0.29 | | 1.65 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.38 | 13.30 | 13.38 | 1,517 | 0.08 | | 0.60 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.36 | 15.91 | 16.20 | 1,050 | 0.09 | | 0.56 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.60 | 13.60 | 13.60 | 101 | -0.20 | | 1.45 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 616 | 0.05 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 26.96 | 26.35 | 26.51 | 2,171,079 | -0.30 | | 1.12 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.46 | 81.60 | 81.79 | 1,205,219 | -0.67 | | 0.81 | |
| AII | American Integrity Insurance Group Inc | 17.63 | 17.05 | 17.55 | 11,850 | 0.31 | | 1.80 | |
| AIN | Albany International Corp | 70.49 | 69.32 | 69.89 | 78,622 | -1.11 | | 1.56 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.29 | 22,402 | -0.21 | | 0.86 | |
| AIR | AAR Corp | 76.26 | 74.36 | 74.72 | 215,811 | 0.17 | | 0.23 | |
| AIT | Applied Industrial Technologies | 253.8 | 251.8 | 252.8 | 63,675 | -3.2 | | 1.25 | |
| AIV | Apartment Investment and Management | 8.690 | 8.560 | 8.680 | 135,352 | 0.020 | | 0.23 | |
| AIZ | Assurant Inc | 189.1 | 187.2 | 187.5 | 73,489 | -2.4 | | 1.26 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.59 | 20.25 | 20.38 | 4,858 | -0.12 | | 0.59 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 310.3 | 311.5 | 229,477 | -2.0 | | 0.65 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 862 | -0.07 | | 0.63 | |
| AKAF | | 27.27 | 26.43 | 26.57 | 600 | 0.27 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.51 | 1,012 | 0.58 | | 3.04 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.35 | 23.67 | 23.79 | 7,015 | -0.46 | | 1.88 | |
| AKR | Acadia Realty Trust | 18.41 | 18.16 | 18.38 | 242,572 | -0.05 | | 0.27 | |
| AL | Air Lease Corp Cl A | 59.10 | 58.10 | 58.68 | 155,652 | -0.33 | | 0.56 | |
| ALB | Albemarle Corp | 71.93 | 70.22 | 71.42 | 2,554,676 | -2.85 | | 3.84 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 36.02 | 658,343 | -1.23 | | 3.30 | |
| ALC | Alcon Inc | 88.26 | 87.38 | 87.55 | 579,862 | -1.15 | | 1.30 | |
| ALE | Allete Inc | 64.95 | 64.73 | 64.75 | 144,938 | -0.22 | | 0.34 | |
| ALEX | Alexander and Baldwin Inc | 17.85 | 17.72 | 17.78 | 100,176 | -0.07 | | 0.39 | |
| ALG | Alamo Group | 227.1 | 224.5 | 224.9 | 39,961 | -1.8 | | 0.81 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.750 | 5.750 | 1,643,196 | -0.180 | | 3.04 | |
| ALK | Alaska Air Group | 53.75 | 52.50 | 53.15 | 804,981 | -1.03 | | 1.90 | |
| ALL | Allstate Corp | 194.2 | 192.3 | 193.4 | 343,560 | -1.3 | | 0.66 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.62 | 6,403 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.18 | 21.23 | 59,963 | -0.10 | | 0.47 | |
| ALL-I | Allstate Corp [All/Pi] | 19.73 | 19.53 | 19.54 | 11,926 | -0.18 | | 0.91 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.86 | 27.06 | 19,635 | -0.02 | | 0.07 | |
| ALLE | Allegion Plc | 150.0 | 147.8 | 148.6 | 231,476 | -3.0 | | 1.97 | |
| ALLY | Ally Financial | 40.48 | 39.94 | 40.45 | 697,107 | -0.07 | | 0.17 | |
| ALSN | Allison Transmission Holdings | 94.85 | 92.26 | 92.62 | 191,667 | -2.89 | | 3.03 | |
| ALT-A | Alta Equipment Group Inc | 25.54 | 25.54 | 25.54 | 194 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 8.440 | 7.980 | 8.010 | 103,057 | -0.500 | | 5.88 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0600 | 0.0574 | 0.0574 | 400 | -0.0051 | | 8.16 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.800 | 2.880 | 121,751 | -0.110 | | 3.68 | |
| ALV | Autoliv Inc | 118.6 | 117.4 | 117.7 | 271,705 | -0.3 | | 0.27 | |
| ALX | Alexander's Inc | 233.8 | 232.0 | 232.8 | 16,299 | -1.5 | | 0.65 | |
| AM | Antero Midstream Corp | 17.57 | 17.40 | 17.47 | 447,929 | 0.03 | | 0.17 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0330 | 0.0400 | 924 | 0.0088 | | 28.21 | |
| AMBC | Ambac Financial Group | 7.090 | 6.960 | 7.010 | 203,985 | -0.090 | | 1.27 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.650 | 4.720 | 290,467 | 0.000 | | 0.00 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.170 | 3.300 | 22,734,009 | 0.300 | | 10.00 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.650 | 5,952,802 | -0.180 | | 1.83 | |
| AME | Ametek Inc | 181.4 | 179.8 | 180.6 | 249,055 | -0.8 | | 0.45 | |
| AMG | Affiliated Managers Group | 206.0 | 203.8 | 204.3 | 27,592 | -2.7 | | 1.29 | |
| AMH | American Homes 4 Rent | 35.81 | 35.31 | 35.62 | 1,137,710 | -0.11 | | 0.31 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.80 | 22.70 | 22.80 | 703 | -0.04 | | 0.18 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.77 | 23.87 | 3,663 | 0.00 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.20 | 21.45 | 135,522 | -0.65 | | 2.94 | |
| AMP | Ameriprise Financial Services | 539.5 | 535.2 | 535.8 | 125,198 | -6.7 | | 1.24 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.660 | 1.200 | 1.600 | 270,366 | -0.130 | | 7.51 | |
| AMPX | Amprius Technologies Inc | 6.440 | 5.880 | 6.290 | 7,493,678 | -0.210 | | 3.23 | |
| AMPY | Amplify Energy Corp | 3.440 | 3.320 | 3.420 | 228,893 | 0.040 | | 1.18 | |
| AMR | Alpha Metallurgical Resources Inc | 119.7 | 114.9 | 119.2 | 82,237 | 1.7 | | 1.46 | |
| AMRC | Ameresco Inc | 17.65 | 17.10 | 17.46 | 217,245 | -0.30 | | 1.69 | |
| AMRZ | Amrize Ltd | 50.77 | 50.42 | 50.65 | 1,097,587 | -0.33 | | 0.65 | |
| AMT | American Tower Corp | 221.0 | 217.5 | 218.5 | 430,311 | -2.5 | | 1.12 | |
| AMTB | Mercantil Bank Holding Cl A | 19.85 | 19.62 | 19.81 | 42,591 | -0.18 | | 0.90 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.010 | 4,708 | 0.000 | | 0.00 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.45 | 23.56 | 368,155 | -0.46 | | 1.92 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.270 | 8.350 | 5,474 | -0.040 | | 0.48 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.51 | 17.23 | 17.47 | 965,703 | -0.16 | | 0.91 | |
| AN | Autonation Inc | 214.0 | 211.7 | 212.7 | 38,649 | -2.1 | | 0.97 | |
| ANET | Arista Networks Inc | 109.5 | 105.7 | 108.7 | 6,268,503 | 2.4 | | 2.28 | |
| ANF | Abercrombie & Fitch Company | 89.58 | 86.64 | 89.39 | 561,827 | 1.15 | | 1.30 | |
| ANG-B | American National Group Inc | 25.22 | 25.20 | 25.22 | 997 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.09 | 25.84 | 25.84 | 2,972 | -0.17 | | 0.65 | |
| ANRO | Alto Neuroscience Inc | 2.590 | 2.540 | 2.570 | 32,403 | -0.010 | | 0.39 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.780 | 158,710 | -0.070 | | 2.46 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.960 | 142,722 | -0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.70 | 24.74 | 3,296 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.20 | 25.13 | 25.20 | 2,083 | -0.03 | | 0.10 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.610 | 9.660 | 16,935 | 0.000 | | 0.00 | |
| AON | AON Plc | 360.6 | 355.1 | 357.5 | 340,718 | -1.5 | | 0.41 | |
| AORT | Artivion Inc | 32.64 | 31.17 | 31.50 | 143,050 | -1.06 | | 3.26 | |
| AOS | Smith A.O. Corp | 70.07 | 68.90 | 69.17 | 426,518 | -1.30 | | 1.84 | |
| AP | Ampco-Pittsburgh Corp | 3.100 | 2.980 | 3.050 | 20,826 | 0.010 | | 0.33 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.50 | 47.02 | 356,424 | -1.10 | | 2.29 | |
| APD | Air Products and Chemicals | 291.6 | 288.8 | 289.8 | 374,980 | -4.3 | | 1.45 | |
| APG | Api Group Corp | 34.89 | 34.34 | 34.62 | 319,697 | 0.02 | | 0.06 | |
| APH | Amphenol Corp | 98.97 | 97.93 | 98.70 | 2,167,596 | 0.39 | | 0.40 | |
| APLE | Apple Hospitality REIT Inc | 12.46 | 12.36 | 12.40 | 581,667 | -0.13 | | 1.04 | |
| APO | Apollo Asset Management Inc | 147.9 | 146.5 | 147.7 | 681,223 | -0.5 | | 0.34 | |
| APO-A | Apollo Global Management Inc | 78.00 | 77.80 | 77.95 | 83,383 | -0.44 | | 0.56 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.37 | 26.37 | 14,347 | -0.19 | | 0.72 | |
| APTV | Aptiv Plc | 70.62 | 69.16 | 69.35 | 689,628 | -1.23 | | 1.74 | |
| AQN | Algonquin Power & Util | 5.840 | 5.760 | 5.810 | 2,761,837 | -0.040 | | 0.68 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.79 | 25.65 | 25.72 | 7,180 | -0.02 | | 0.08 | |
| AR | Antero Resources Corp | 36.16 | 35.51 | 35.75 | 2,494,950 | -0.10 | | 0.28 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.410 | 7.500 | 500,738 | -0.090 | | 1.19 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.32 | 56,811 | 0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.19 | 13.99 | 14.12 | 142,122 | -0.15 | | 1.05 | |
| ARE | Alexandria Real Estate Equities | 79.18 | 77.75 | 79.14 | 453,907 | -0.15 | | 0.19 | |
| ARE-B | Ares Management Corp Pfd B | 55.37 | 55.11 | 55.25 | 4,746 | -0.26 | | 0.46 | |
| ARES | Ares Management LP | 179.2 | 177.5 | 178.0 | 237,176 | -2.1 | | 1.17 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.18 | 25.19 | 6,941 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.93 | 20.60 | 20.93 | 5,132 | 0.40 | | 1.95 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.940 | 9.960 | 237,038 | -0.100 | | 0.99 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.75 | 23.00 | 23.30 | 298,492 | 0.35 | | 1.53 | |
| ARL | American Realty Investors | 15.15 | 15.15 | 15.15 | 1,078 | 0.52 | | 3.55 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.85 | 16.00 | 250,256 | -0.29 | | 1.78 | |
| ARMK | Aramark Holdings Corp | 43.50 | 43.24 | 43.48 | 286,371 | -0.15 | | 0.34 | |
| AROC | Archrock Inc | 23.53 | 23.22 | 23.48 | 355,298 | 0.17 | | 0.73 | |
| ARR | Armour Residential R | 16.97 | 16.83 | 16.85 | 1,458,036 | -0.08 | | 0.47 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.39 | 21.25 | 21.37 | 3,196 | -0.06 | | 0.29 | |
| ARW | Arrow Electronics | 132.7 | 131.2 | 132.3 | 91,235 | -0.9 | | 0.69 | |
| AS | Amer Sports Inc | 38.16 | 37.52 | 38.08 | 610,657 | -0.06 | | 0.16 | |
| ASA | ASA Gold and Precious Metals | 32.74 | 32.03 | 32.67 | 23,455 | 0.68 | | 2.13 | |
| ASAN | Asana Inc Cl A | 14.46 | 14.04 | 14.22 | 1,267,440 | -0.20 | | 1.39 | |
| ASB | Associated Banc-Corp | 25.76 | 25.53 | 25.73 | 174,406 | -0.16 | | 0.62 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.11 | 21.00 | 21.00 | 911 | -0.04 | | 0.19 | |
| ASB-F | Associated Banc-Corp | 20.51 | 20.10 | 20.31 | 1,431 | 0.00 | | 0.00 | |
| ASBA | Associated Banc-Corp 6.625% | 24.54 | 24.40 | 24.40 | 6,475 | -0.07 | | 0.29 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.31 | 10.49 | 230,734 | 0.13 | | 1.25 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.490 | 5.510 | 126,753 | -0.040 | | 0.72 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.75 | 20.79 | 81,329 | -0.05 | | 0.24 | |
| ASGN | On Assignment | 50.11 | 48.76 | 48.80 | 123,784 | -1.72 | | 3.40 | |
| ASH | Ashland Inc | 53.88 | 52.95 | 53.20 | 68,874 | -1.27 | | 2.33 | |
| ASIC | Ategrity Specialty Insurance Company | 21.00 | 20.25 | 20.25 | 20,307 | -0.67 | | 3.20 | |
| ASIX | Advansix Inc | 23.33 | 22.62 | 22.95 | 97,847 | -0.59 | | 2.51 | |
| ASPN | Aspen Aerogels Inc | 6.890 | 6.660 | 6.840 | 656,206 | -0.160 | | 2.29 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 303.9 | 307.2 | 75,140 | -6.6 | | 2.09 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.42 | 4,143,273 | 0.06 | | 0.58 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 31.48 | 26.00 | 30.90 | 34,986 | 4.91 | | 18.89 | |
| ATEN | A10 Networks Inc | 18.87 | 18.48 | 18.60 | 156,063 | -0.33 | | 1.74 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 117.3 | 117.5 | 105,500 | -1.4 | | 1.16 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.83 | 42,025 | -0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.11 | 20.27 | 14,267 | -0.05 | | 0.25 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.27 | 17.05 | 17.07 | 14,233 | -0.14 | | 0.81 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.07 | 26.07 | 4,558 | -0.18 | | 0.69 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.54 | 26.78 | 42,856 | -0.20 | | 0.74 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.22 | 25.25 | 9,414 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 88.90 | 87.46 | 88.87 | 221,239 | 0.82 | | 0.93 | |
| ATKR | Atkore Inc | 75.24 | 74.00 | 74.60 | 74,859 | -1.55 | | 2.04 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 38.16 | 38.20 | 198,415 | -0.80 | | 2.05 | |
| ATO | Atmos Energy Corp | 154.1 | 152.9 | 153.6 | 119,160 | -0.8 | | 0.50 | |
| ATR | Aptargroup | 158.6 | 156.6 | 157.2 | 55,058 | -1.1 | | 0.72 | |
| ATS | Ats Corp Cda | 29.61 | 29.13 | 29.30 | 56,808 | -0.25 | | 0.85 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.610 | 2.620 | 1,331,347 | -0.030 | | 1.13 | |
| AU | Anglogold Ashanti Ltd ADR | 47.19 | 46.24 | 46.91 | 1,064,687 | 0.38 | | 0.82 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.18 | 33.36 | 164,691 | -0.31 | | 0.92 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.26 | 24.33 | 9,922 | 0.08 | | 0.33 | |
| AUNA | Auna Sa Cl A | 6.360 | 6.300 | 6.310 | 5,365 | -0.050 | | 0.79 | |
| AVA | Avista Corp | 38.27 | 37.84 | 37.98 | 153,882 | -0.31 | | 0.81 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.880 | 29,134 | 0.020 | | 0.70 | |
| AVB | Avalonbay Communities | 202.1 | 200.0 | 201.2 | 107,048 | -1.5 | | 0.73 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.960 | 188,832 | -0.010 | | 0.25 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.29 | 12.30 | 85,380 | -0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.94 | 11.95 | 125,448 | -0.31 | | 2.53 | |
| AVNT | Avient Corp | 34.45 | 33.96 | 34.19 | 296,374 | -0.74 | | 2.12 | |
| AVTR | Avantor Inc | 13.66 | 13.45 | 13.60 | 2,567,320 | -0.10 | | 0.73 | |
| AVY | Avery Dennison Corp | 183.0 | 181.9 | 182.5 | 111,823 | -2.1 | | 1.15 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.02 | 11.02 | 58,429 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 168.8 | 167.2 | 168.1 | 50,249 | -1.5 | | 0.88 | |
| AWK | American Water Works | 143.0 | 140.7 | 142.3 | 316,529 | -0.4 | | 0.29 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.810 | 240,850 | -0.040 | | 1.04 | |
| AWR | American States Water Company | 76.85 | 75.65 | 75.81 | 81,111 | -1.30 | | 1.69 | |
| AX | Axos Financial Inc | 84.94 | 83.99 | 84.50 | 154,087 | -0.21 | | 0.25 | |
| AXL | American Axle & Manufacturing | 4.440 | 4.330 | 4.430 | 1,462,009 | -0.030 | | 0.67 | |
| AXP | American Express Company | 324.2 | 320.6 | 321.5 | 796,777 | -3.7 | | 1.14 | |
| AXR | Amrep Corp | 24.15 | 23.63 | 23.86 | 2,562 | 0.18 | | 0.76 | |
| AXS | Axis Capital Holdings | 96.89 | 95.85 | 96.16 | 75,143 | -0.88 | | 0.91 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.45 | 20.57 | 24,151 | 0.04 | | 0.19 | |
| AXTA | Axalta Coating Systems Ltd | 30.64 | 30.35 | 30.46 | 406,452 | -0.48 | | 1.55 | |
| AYI | Acuity Inc | 300.9 | 295.5 | 296.0 | 51,960 | -6.7 | | 2.20 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,726 | 3,682 | 3,702 | 47,350 | -26 | | 0.70 | |
| AZZ | Azz Inc | 107.3 | 104.8 | 105.5 | 118,977 | -0.8 | | 0.77 | |