| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 129.0 | 127.0 | 128.0 | 738,262 | -0.6 |  | 0.50 |   |
| AA | Alcoa Corp | 25.72 | 24.87 | 25.01 | 3,183,072 | 0.07 |  | 0.28 | |
| 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 | 10.40 | 10.38 | 10.40 | 260,850 | 0.02 | | 0.19 | |
| 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 | 4.740 | 4.640 | 4.740 | 261,747 | 0.110 | | 2.38 | |
| 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 | 10.34 | 328,589 | -0.12 | | 1.15 | |
| AAP | Advance Auto Parts Inc | 56.49 | 54.95 | 55.72 | 2,700,286 | -0.52 | | 0.92 | |
| AAT | American Assets Trust | 21.44 | 21.11 | 21.40 | 246,276 | -0.08 | | 0.37 | |
| AB | Alliancebernstein Holding LP | 30.50 | 29.29 | 30.03 | 336,169 | 0.63 | | 2.14 | |
| ABBV | Abbvie Inc | 150.0 | 148.0 | 149.9 | 2,799,192 | 1.9 | | 1.31 | |
| ABEV | Ambev S.A. ADR | 2.920 | 2.860 | 2.890 | 5,848,220 | 0.050 | | 1.76 | |
| ABG | Asbury Automotive Group Inc | 218.3 | 213.5 | 215.2 | 28,801 | -0.7 | | 0.31 | |
| ABM | ABM Industries Inc | 43.97 | 43.48 | 43.55 | 104,815 | -0.05 | | 0.11 | |
| ABR | Arbor Realty Trust | 13.77 | 13.47 | 13.70 | 1,812,132 | 0.06 | | 0.44 | |
| ABR-D | Arbor Realty Trust Inc | 17.36 | 16.97 | 17.15 | 10,624 | 0.07 | | 0.41 | |
| ABR-E | Arbor Realty Trust Inc | 17.24 | 17.05 | 17.05 | 3,522 | -0.09 | | 0.53 | |
| ABR-F | Arbor Realty Trust Inc | 19.04 | 18.91 | 18.92 | 3,860 | 0.12 | | 0.64 | |
| ABT | Abbott Laboratories | 104.8 | 104.1 | 104.7 | 1,671,354 | 0.7 | | 0.62 | |
| AC | Associated Capital Group Inc | 34.00 | 33.87 | 33.95 | 1,154 | 0.35 | | 1.04 | |
| ACA | Arcosa Inc | 78.39 | 76.76 | 77.45 | 65,928 | -0.10 | | 0.13 | |
| ACCO | Acco Brands Corp | 5.500 | 5.400 | 5.470 | 138,116 | 0.010 | | 0.18 | |
| ACEL | Accel Entertainment Inc | 10.09 | 9.97 | 10.07 | 106,387 | 0.08 | | 0.80 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 1.570 | 1.410 | 1.570 | 34,913 | 0.070 | | 4.67 | |
| ACHR | Archer Aviation Inc | 6.610 | 6.160 | 6.590 | 5,159,196 | 0.340 | | 5.44 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.11 | 22.18 | 1,321,198 | 0.14 | | 0.64 | |
| ACM | Aecom Technology Corp | 92.38 | 91.03 | 91.61 | 191,136 | 0.11 | | 0.12 | |
| ACN | Accenture Plc | 337.7 | 334.7 | 337.6 | 523,743 | 2.5 | | 0.74 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.570 | 6.400 | 6.520 | 225,865 | 0.010 | | 0.15 | |
| 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 | 8.400 | 15,769 | 0.000 | | 0.00 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 22.84 | 22.75 | 22.80 | 4,046 | -0.02 | | 0.09 | |
| ACR-D | Acres Commercial Realty Corp | 20.75 | 20.20 | 20.20 | 2,673 | -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 | 10.12 | 9.90 | 10.11 | 172,744 | 0.11 | | 1.10 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.44 | 10.44 | 10.44 | 100 | 0.00 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 20.37 | 19.70 | 19.73 | 36,849 | -0.63 | | 3.09 | |
| ADC | Agree Realty Corp | 60.57 | 58.92 | 58.99 | 721,760 | -1.63 | | 2.69 | |
| ADC-A | Agree Realty Corp | 18.15 | 17.98 | 18.15 | 4,369 | -0.05 | | 0.27 | |
| ADCT | Adc Therapeutics Sa | 1.1300 | 0.9900 | 1.0000 | 287,280 | -0.0700 | | 6.54 | |
| ADM | Archer Daniels Midland | 74.68 | 73.70 | 74.02 | 1,556,398 | 0.19 | | 0.26 | |
| ADNT | Adient Plc | 33.35 | 32.60 | 33.00 | 744,895 | 0.01 | | 0.03 | |
| ADT | ADT Inc | 6.410 | 6.210 | 6.400 | 1,283,516 | 0.130 | | 2.07 | |
| ADX | Adams Diversified Equity Fund | 17.08 | 16.99 | 17.06 | 174,226 | 0.05 | | 0.29 | |
| AEE | Ameren Corp | 79.05 | 77.78 | 78.03 | 762,026 | -0.70 | | 0.89 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.97 | 20.76 | 20.83 | 31,677 | -0.09 | | 0.43 | |
| AEG | Aegon N.V. ADR | 5.600 | 5.560 | 5.600 | 842,851 | 0.020 | | 0.36 | |
| AEL | American Equity Investment Life | 55.46 | 55.19 | 55.28 | 148,751 | -0.04 | | 0.07 | |
| AEL-A | American Equity Investment Life Holding | 22.79 | 22.64 | 22.67 | 35,744 | 0.00 | | 0.00 | |
| AEL-B | American Equity Investment Life Holding | 24.95 | 24.61 | 24.83 | 19,987 | -0.01 | | 0.04 | |
| AEM | Agnico-Eagle Mines Ltd | 52.29 | 50.96 | 51.37 | 2,238,445 | -1.14 | | 2.17 | |
| 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 | 19.96 | 2,194,836 | -0.20 | | 0.99 | |
| AER | Aercap Holdings N.V. | 72.56 | 70.55 | 72.34 | 1,777,789 | 1.59 | | 2.25 | |
| AES | The Aes Corp | 18.23 | 18.03 | 18.20 | 2,791,242 | 0.03 | | 0.17 | |
| AESC | Aes Corp | 71.68 | 71.15 | 71.59 | 128,506 | 0.03 | | 0.04 | |
| AESI | Atlas Energy Solutions Inc Cl A | 17.23 | 16.91 | 16.95 | 396,691 | 0.19 | | 1.13 | |
| 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 | 421,335 | 0.0100 | | 1.79 | |
| AFB | Alliance National Municipal | 10.54 | 10.46 | 10.54 | 60,748 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 115.7 | 114.7 | 115.4 | 147,352 | 0.0 | | 0.03 | |
| AFGB | American Financial Group Inc 5.875% | 23.19 | 22.90 | 23.02 | 8,379 | -0.23 | | 0.99 | |
| AFGC | American Financial Group Inc 5.125% | 20.40 | 20.06 | 20.06 | 3,636 | -0.29 | | 1.43 | |
| AFGD | American Financial Group Inc 5.625% | 21.92 | 21.67 | 21.70 | 3,052 | -0.22 | | 1.00 | |
| AFGE | American Financial Group Inc 4.500% | 18.03 | 17.80 | 17.84 | 4,501 | -0.14 | | 0.78 | |
| AFL | Aflac Inc | 82.44 | 81.82 | 82.33 | 708,403 | 0.33 | | 0.40 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 13.31 | 13.12 | 13.17 | 133,919 | -0.05 | | 0.38 | |
| AG | First Majestic Silver | 5.850 | 5.640 | 5.710 | 3,774,026 | -0.220 | | 3.71 | |
| AGCO | Agco Corp | 116.3 | 114.8 | 116.3 | 221,797 | 1.7 | | 1.48 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 9.200 | 9.160 | 9.160 | 66,799 | -0.020 | | 0.22 | |
| AGI | Alamos Gold Inc | 14.15 | 13.59 | 13.77 | 3,148,663 | -0.39 | | 2.75 | |
| AGL | Agilon Health Inc | 11.47 | 11.00 | 11.44 | 2,206,611 | 0.38 | | 3.44 | |
| AGM | Federal Agricultural Mortgage Corp | 175.8 | 171.5 | 173.4 | 40,994 | 0.8 | | 0.47 | |
| 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 | 2,466 | -0.39 | | 1.67 | |
| AGM-E | Federal Agricultural Mortgage Corp | 23.24 | 22.60 | 22.61 | 5,986 | 0.26 | | 1.16 | |
| AGM-F | Federal Agricultural Mortgage Corp | 20.94 | 20.42 | 20.42 | 19,734 | -0.51 | | 2.44 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.27 | 19.03 | 19.03 | 4,263 | -0.37 | | 1.91 | |
| AGM.A | Federal Agricultural Mortgage Corp | 137.9 | 137.9 | 137.9 | 200 | 9.5 | | 7.43 | |
| AGO | Assured Guaranty Ltd | 71.18 | 68.92 | 71.07 | 427,572 | 2.81 | | 4.12 | |
| AGR | Avangrid Inc | 32.41 | 31.75 | 31.95 | 223,884 | -0.34 | | 1.05 | |
| AGRO | Adecoagro S.A. | 11.14 | 10.15 | 10.50 | 2,060,014 | -1.49 | | 12.42 | |
| AGS | Playags Inc | 7.680 | 7.450 | 7.580 | 132,118 | -0.060 | | 0.79 | |
| AGTI | Agiliti Inc | 7.860 | 7.490 | 7.490 | 127,217 | -0.240 | | 3.10 | |
| AGX | Argan Inc | 42.04 | 40.90 | 41.78 | 118,720 | -0.05 | | 0.12 | |
| AHH | Armada Hoffler Properties Inc | 11.92 | 11.77 | 11.90 | 199,680 | 0.05 | | 0.42 | |
| 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 | 11,278 | -0.04 | | 0.15 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.78 | 20.45 | 20.46 | 6,945 | -0.22 | | 1.06 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.96 | 19.61 | 19.61 | 15,633 | -0.37 | | 1.85 | |
| AHT | Ashford Hospitality Trust Inc | 2.330 | 2.250 | 2.260 | 146,565 | -0.030 | | 1.30 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 12.20 | 11.83 | 12.00 | 2,243 | 0.18 | | 1.52 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 10.140 | 9.900 | 10.000 | 3,051 | 0.100 | | 1.01 | |
| 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 | 28.62 | 25.91 | 28.46 | 13,585,350 | 2.44 | | 9.38 | |
| AIC | Arlington Asset Investment Cor | 24.36 | 24.30 | 24.36 | 2,055 | 0.06 | | 0.25 | |
| AIF | Apollo Tactical Income Fund Inc | 13.24 | 13.01 | 13.24 | 143,025 | 0.26 | | 2.00 | |
| AIG | American International Group | 65.79 | 65.20 | 65.69 | 1,308,437 | 0.28 | | 0.43 | |
| AIG-A | American International Group Inc | 24.39 | 23.97 | 24.01 | 34,761 | -0.27 | | 1.11 | |
| AIN | Albany International Corp | 90.13 | 88.29 | 89.12 | 37,358 | 0.98 | | 1.11 | |
| AIO | Virtus Artificial Intelligence & Tech | 17.20 | 17.05 | 17.09 | 99,338 | 0.01 | | 0.06 | |
| AIR | AAR Corp | 69.89 | 68.75 | 69.04 | 82,176 | -0.28 | | 0.40 | |
| AIRC | Apartment Income REIT Corp | 32.73 | 32.34 | 32.60 | 261,237 | 0.03 | | 0.09 | |
| AIT | Applied Industrial Technologies | 165.9 | 163.7 | 165.5 | 55,098 | 1.4 | | 0.82 | |
| AIU | Meta Data Ltd ADR | 1.0100 | 0.9900 | 0.9900 | 926 | 0.0000 | | 0.00 | |
| AIV | Apartment Investment and Management | 7.170 | 7.080 | 7.130 | 398,337 | 0.000 | | 0.00 | |
| AIZ | Assurant Inc | 168.2 | 167.0 | 167.5 | 98,217 | -0.2 | | 0.13 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.38 | 20.06 | 20.11 | 15,644 | 0.10 | | 0.50 | |
| AJG | Arthur J. Gallagher & Company | 242.1 | 239.7 | 240.2 | 421,619 | -0.9 | | 0.37 | |
| AJX | Great Ajax Corp | 5.000 | 4.760 | 4.980 | 65,130 | 0.180 | | 3.75 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.67 | 24.67 | 24.67 | 504 | -0.04 | | 0.16 | |
| AKA | A.K.A. Brands Holding Corp | 10.66 | 9.43 | 10.66 | 20,946 | 0.86 | | 8.78 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.45 | 11.53 | 11.53 | 586 | -0.33 | | 2.78 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 15.15 | 14.63 | 15.15 | 476 | 0.56 | | 3.84 | |
| AKR | Acadia Realty Trust | 15.80 | 15.47 | 15.72 | 290,477 | -0.04 | | 0.25 | |
| AL | Air Lease Corp Cl A | 40.22 | 39.40 | 39.86 | 350,123 | 0.52 | | 1.32 | |
| AL-A | Air Lease Corp [Al/Pa] | 24.83 | 24.66 | 24.79 | 7,738 | -0.01 | | 0.04 | |
| ALB | Albemarle Corp | 133.3 | 127.7 | 128.5 | 3,454,844 | 3.2 | | 2.53 | |
| ALC | Alcon Inc | 72.15 | 71.45 | 72.07 | 401,343 | 0.17 | | 0.24 | |
| ALCC | Altc Acquisition Corp Cl A | 10.40 | 10.37 | 10.38 | 953 | 0.01 | | 0.10 | |
| ALE | Allete Inc | 61.97 | 61.04 | 61.29 | 186,548 | -0.44 | | 0.71 | |
| ALEX | Alexander and Baldwin Inc | 17.32 | 17.08 | 17.30 | 94,145 | 0.03 | | 0.17 | |
| ALG | Alamo Group | 192.9 | 188.4 | 192.1 | 32,345 | 4.1 | | 2.17 | |
| ALIT | Alight Inc Cl A | 8.010 | 7.880 | 7.930 | 2,935,196 | 0.010 | | 0.13 | |
| ALK | Alaska Air Group | 36.08 | 35.42 | 35.66 | 2,381,345 | -0.31 | | 0.86 | |
| ALL | Allstate Corp | 139.8 | 138.6 | 139.5 | 332,738 | 0.5 | | 0.33 | |
| ALL-B | Allstate Corp [All/Pb] | 25.65 | 25.58 | 25.58 | 21,587 | -0.07 | | 0.27 | |
| ALL-H | Allstate Corp [All/Ph] | 21.67 | 21.26 | 21.29 | 85,640 | -0.32 | | 1.48 | |
| ALL-I | Allstate Corp [All/Pi] | 20.54 | 20.29 | 20.32 | 12,561 | -0.23 | | 1.12 | |
| ALL-J | Allstate Corp Pfd | 26.89 | 26.74 | 26.89 | 47,954 | 0.03 | | 0.11 | |
| ALLE | Allegion Plc | 112.4 | 106.7 | 110.8 | 940,543 | 5.7 | | 5.43 | |
| ALLG | Allego N.V. | 1.220 | 1.150 | 1.180 | 40,485 | 0.010 | | 0.85 | |
| ALLY | Ally Financial | 30.11 | 29.05 | 29.98 | 3,658,849 | 0.61 | | 2.08 | |
| ALSN | Allison Transmission Holdings | 55.44 | 54.71 | 54.98 | 204,449 | 0.14 | | 0.26 | |
| ALT-A | Alta Equipment Group Inc | 25.75 | 25.74 | 25.74 | 1,427 | 0.08 | | 0.31 | |
| ALTG | Alta Equipment Group Inc | 11.37 | 10.53 | 10.84 | 177,214 | 0.34 | | 3.24 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.5000 | 0.4400 | 0.4400 | 22,729 | -0.0600 | | 12.00 | |
| ALUR | Allurion Technologies Inc | 3.400 | 3.020 | 3.400 | 9,234 | 0.090 | | 2.72 | |
| ALV | Autoliv Inc | 102.6 | 101.5 | 101.8 | 214,636 | 0.2 | | 0.19 | |
| ALX | Alexander's Inc | 192.0 | 188.4 | 188.4 | 3,674 | -1.6 | | 0.83 | |
| AM | Antero Midstream Corp | 12.92 | 12.75 | 12.91 | 791,881 | 0.20 | | 1.57 | |
| 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 | 16.45 | 964,169 | 1.46 | | 9.74 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.980 | 3.860 | 3.910 | 3,489,932 | -0.020 | | 0.51 | |
| AMC | AMC Entertainment Holdings | 7.040 | 6.800 | 6.930 | 9,482,388 | 0.110 | | 1.61 | |
| AMCR | Amcor Plc | 9.770 | 9.620 | 9.680 | 4,684,804 | 0.040 | | 0.41 | |
| AME | Ametek Inc | 157.6 | 156.3 | 157.4 | 359,184 | 1.4 | | 0.92 | |
| AMG | Affiliated Managers Group | 139.2 | 136.6 | 139.0 | 129,523 | 2.6 | | 1.91 | |
| AMH | American Homes 4 Rent | 34.94 | 34.32 | 34.93 | 1,411,118 | 0.31 | | 0.90 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.44 | 23.42 | 23.44 | 259 | -0.13 | | 0.55 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.81 | 24.55 | 24.62 | 11,764 | -0.15 | | 0.61 | |
| AMK | Assetmark Financial Holdings Inc | 26.86 | 26.42 | 26.77 | 30,379 | 0.29 | | 1.10 | |
| AMN | Amn Healthcare Services Inc | 69.13 | 67.74 | 68.05 | 197,399 | -0.75 | | 1.09 | |
| AMP | Ameriprise Financial Services | 357.6 | 352.3 | 357.4 | 176,517 | 4.7 | | 1.33 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.2800 | 0.2300 | 0.2600 | 5,425 | 0.0100 | | 4.00 | |
| AMPS | Altus Power Inc | 5.460 | 5.090 | 5.230 | 824,496 | -0.230 | | 4.21 | |
| AMPX | Amprius Technologies Inc | 4.090 | 3.830 | 4.050 | 100,846 | 0.190 | | 4.92 | |
| AMPY | Amplify Energy Corp | 6.030 | 5.810 | 5.930 | 402,420 | 0.170 | | 2.95 | |
| AMR | Alpha Metallurgical Resources Inc | 302.6 | 298.1 | 298.4 | 67,934 | -0.2 | | 0.08 | |
| AMRC | Ameresco Inc | 32.62 | 30.92 | 31.71 | 266,109 | -0.33 | | 1.03 | |
| AMRX | Amneal Pharmaceuticals Inc | 5.240 | 4.740 | 5.020 | 1,843,232 | 0.330 | | 7.04 | |
| AMT | American Tower Corp | 210.3 | 204.1 | 205.8 | 1,246,677 | -4.9 | | 2.32 | |
| AMTB | Mercantil Bank Holding Cl A | 23.15 | 22.66 | 23.11 | 23,608 | 0.32 | | 1.40 | |
| AMTD | Amtd Idea Group | 1.810 | 1.750 | 1.780 | 12,597 | -0.010 | | 0.56 | |
| AMWL | American Well Corp Cl A | 1.230 | 1.160 | 1.170 | 860,541 | -0.050 | | 4.10 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.46 | 18.23 | 18.31 | 476,413 | -0.05 | | 0.27 | |
| AN | Autonation Inc | 138.4 | 135.5 | 136.8 | 137,528 | 0.4 | | 0.27 | |
| ANET | Arista Networks Inc | 223.5 | 216.4 | 223.0 | 1,277,046 | 7.7 | | 3.56 | |
| ANF | Abercrombie & Fitch Company | 78.76 | 77.31 | 78.12 | 415,186 | 0.18 | | 0.23 | |
| ANVS | Annovis Bio Inc | 10.70 | 9.44 | 10.25 | 245,203 | -0.04 | | 0.39 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 7.840 | 7.800 | 7.820 | 245,586 | 0.000 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 10.50 | 10.33 | 10.49 | 17,206 | 0.10 | | 0.96 | |
| AON | AON Plc | 323.2 | 320.4 | 323.2 | 364,807 | 1.5 | | 0.47 | |
| AORT | Artivion Inc | 18.52 | 17.96 | 18.10 | 145,361 | 0.10 | | 0.56 | |
| AOS | Smith A.O. Corp | 79.29 | 77.78 | 78.24 | 442,649 | 0.23 | | 0.29 | |
| AP | Ampco-Pittsburgh Corp | 2.820 | 2.500 | 2.720 | 49,247 | -0.030 | | 1.09 | |
| APAM | Artisan Partners Asset Mgmt | 39.33 | 38.72 | 39.27 | 159,505 | 0.37 | | 0.95 | |
| 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 | 264.0 | 415,415 | 2.0 | | 0.77 | |
| APG | Api Group Corp | 30.85 | 30.29 | 30.84 | 435,217 | 0.51 | | 1.68 | |
| 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 | 93.35 | 1,720,292 | 0.87 | | 0.94 | |
| APLE | Apple Hospitality REIT Inc | 16.89 | 16.62 | 16.85 | 1,301,813 | -0.06 | | 0.35 | |
| APO | Apollo Asset Management Inc | 92.23 | 90.56 | 92.09 | 1,048,178 | 1.29 | | 1.42 | |
| APO-A | Apollo Global Management Inc | 55.65 | 54.85 | 55.61 | 130,421 | 0.72 | | 1.31 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.39 | 26.50 | 25,090 | -0.01 | | 0.04 | |
| APTV | Aptiv Plc | 81.63 | 80.11 | 80.37 | 1,199,063 | -0.48 | | 0.59 | |
| AQN | Algonquin Pwr & Util | 6.130 | 6.000 | 6.030 | 1,489,277 | -0.050 | | 0.82 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 24.82 | 24.74 | 24.75 | 23,121 | -0.03 | | 0.12 | |
| AQNU | Algonquin Power & Utilities Corp | 21.25 | 21.01 | 21.02 | 14,408 | -0.28 | | 1.31 | |
| AR | Antero Resources Corp | 21.18 | 20.69 | 20.89 | 4,144,603 | -0.11 | | 0.52 | |
| ARC | American Reprographics Company | 3.010 | 2.950 | 2.970 | 45,485 | -0.030 | | 1.00 | |
| ARCH | Arch Resources Inc | 168.8 | 163.6 | 163.8 | 148,333 | -3.0 | | 1.82 | |
| ARCO | Arcos Dorados Holdings Inc | 12.43 | 12.16 | 12.19 | 538,925 | -0.10 | | 0.81 | |
| ARDC | Ares Dynamic Credit Allocation | 13.00 | 12.89 | 12.95 | 107,692 | 0.06 | | 0.47 | |
| ARE | Alexandria Real Estate Equities | 121.7 | 118.7 | 119.4 | 755,058 | -2.6 | | 2.11 | |
| ARES | Ares Management LP | 110.7 | 108.0 | 110.7 | 295,685 | 2.4 | | 2.18 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.75 | 24.18 | 24.69 | 15,063 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 23.50 | 23.25 | 23.41 | 6,747 | -0.08 | | 0.34 | |
| ARGO | Argo Group Intl Hlds | 30.00 | 29.99 | 29.99 | 881,700 | -0.01 | | 0.03 | |
| ARI | Apollo Commercial Real Estate | 11.16 | 10.97 | 11.14 | 357,780 | 0.09 | | 0.81 | |
| ARIS | Aris Water Solutions Inc Cl A | 7.810 | 7.530 | 7.720 | 107,713 | 0.090 | | 1.18 | |
| ARL | American Realty Investors | 15.92 | 15.52 | 15.91 | 2,611 | 0.41 | | 2.65 | |
| ARLO | Arlo Technologies Inc | 9.340 | 9.070 | 9.230 | 397,489 | 0.020 | | 0.22 | |
| ARMK | Aramark Holdings Corp | 27.39 | 27.03 | 27.24 | 799,330 | 0.07 | | 0.26 | |
| AROC | Archrock Inc | 14.68 | 14.45 | 14.56 | 601,994 | 0.14 | | 0.97 | |
| ARR | Armour Residential R | 19.15 | 18.72 | 19.06 | 1,032,642 | 0.25 | | 1.33 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.15 | 19.89 | 20.12 | 10,522 | 0.02 | | 0.10 | |
| ARW | Arrow Electronics | 120.3 | 118.1 | 119.5 | 246,185 | 1.5 | | 1.27 | |
| ASA | ASA Gold and Precious Metals | 15.38 | 15.16 | 15.19 | 39,434 | -0.24 | | 1.56 | |
| ASAI | Sendas Distribuidora S.A. ADR | 12.47 | 12.17 | 12.34 | 502,045 | -0.13 | | 1.04 | |
| ASAN | Asana Inc Cl A | 19.36 | 18.50 | 19.29 | 2,237,300 | 0.57 | | 3.04 | |
| ASB | Associated Banc-Corp | 19.62 | 19.25 | 19.52 | 520,438 | 0.16 | | 0.83 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 18.70 | 18.41 | 18.41 | 3,658 | -0.33 | | 1.76 | |
| ASB-F | Associated Banc-Corp | 18.33 | 18.05 | 18.20 | 2,672 | -0.28 | | 1.52 | |
| ASBA | Associated Banc-Corp 6.625% | 21.82 | 21.45 | 21.73 | 31,111 | 0.10 | | 0.46 | |
| ASC | Ardmore Shipping Corp | 13.83 | 13.51 | 13.69 | 223,590 | 0.06 | | 0.44 | |
| ASG | Liberty All-Star Growth Fund | 4.990 | 4.940 | 4.980 | 240,179 | 0.010 | | 0.20 | |
| ASGI | Aberdeen Standard Global Infrastructure | 17.35 | 17.25 | 17.35 | 47,230 | 0.03 | | 0.17 | |
| ASGN | On Assignment | 92.05 | 90.58 | 91.12 | 98,561 | -0.04 | | 0.04 | |
| ASH | Ashland Inc | 84.73 | 83.24 | 83.85 | 234,030 | 0.34 | | 0.41 | |
| ASIX | Advansix Inc | 27.76 | 27.08 | 27.08 | 55,620 | -0.22 | | 0.81 | |
| ASPN | Aspen Aerogels Inc | 12.71 | 11.63 | 12.70 | 667,942 | 1.02 | | 8.73 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 238.2 | 231.6 | 232.1 | 41,951 | -3.5 | | 1.46 | |
| ASX | Ase Industrial Holding Ltd ADR | 8.810 | 8.670 | 8.770 | 2,233,822 | 0.100 | | 1.15 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 23.70 | 23.60 | 23.70 | 2,348 | -0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 23.07 | 22.80 | 22.89 | 22,916 | -0.01 | | 0.04 | |
| ATEN | A10 Networks Inc | 12.73 | 12.49 | 12.72 | 272,530 | 0.16 | | 1.27 | |
| ATGE | Adtalem Global Education Inc | 60.12 | 59.17 | 59.78 | 133,287 | 0.24 | | 0.40 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 23.96 | 23.59 | 23.66 | 21,867 | -0.27 | | 1.13 | |
| ATH-B | Antah Hlds Ltd | 20.85 | 20.41 | 20.43 | 20,519 | -0.31 | | 1.49 | |
| ATH-C | Athene Hldg Ltd | 24.78 | 24.66 | 24.75 | 24,086 | 0.05 | | 0.20 | |
| ATH-D | Athene Holding Ltd | 17.44 | 17.14 | 17.14 | 44,563 | -0.36 | | 2.06 | |
| ATH-E | Athene Hldg Ltd | 25.78 | 25.50 | 25.58 | 18,464 | -0.20 | | 0.78 | |
| ATHM | Autohome Inc ADR | 26.53 | 26.21 | 26.31 | 221,028 | -0.16 | | 0.60 | |
| ATI | Ati Inc | 40.34 | 39.03 | 39.84 | 508,971 | -0.07 | | 0.18 | |
| ATIP | Ati Physical Therapy Inc | 7.090 | 7.090 | 7.090 | 800 | -0.110 | | 1.53 | |
| ATKR | Atkore Inc | 136.8 | 132.6 | 136.1 | 224,190 | 3.4 | | 2.58 | |
| ATMU | Atmus Filtration Technologies Inc | 23.70 | 23.29 | 23.48 | 205,757 | 0.25 | | 1.08 | |
| ATO | Atmos Energy Corp | 114.5 | 113.0 | 113.3 | 309,624 | -1.3 | | 1.09 | |
| ATR | Aptargroup | 127.4 | 125.6 | 127.2 | 115,630 | 0.8 | | 0.59 | |
| ATS | Ats Corp Cda | 39.69 | 38.67 | 38.75 | 20,474 | -0.44 | | 1.12 | |
| ATUS | Altice USA Inc Cl A | 2.210 | 2.090 | 2.160 | 1,078,106 | 0.030 | | 1.41 | |
| AU | Anglogold Ashanti Ltd ADR | 17.58 | 17.02 | 17.28 | 1,705,096 | -0.71 | | 3.94 | |
| AUB | Atlantic Union Bancshares Corp | 34.08 | 33.03 | 33.74 | 308,325 | 0.73 | | 2.21 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 20.70 | 20.18 | 20.25 | 18,646 | -0.05 | | 0.25 | |
| AVA | Avista Corp | 35.41 | 34.93 | 35.08 | 137,856 | -0.08 | | 0.23 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.170 | 2.130 | 2.150 | 70,025 | -0.050 | | 2.27 | |
| AVB | Avalonbay Communities | 175.5 | 174.0 | 175.1 | 247,683 | -0.3 | | 0.18 | |
| AVD | American Vanguard Corp | 10.19 | 10.05 | 10.11 | 123,822 | -0.02 | | 0.20 | |
| AVK | Advent Claymore Convertible Securities | 10.58 | 10.46 | 10.57 | 85,781 | 0.06 | | 0.57 | |
| AVNS | Avanos Medical Inc | 21.12 | 20.67 | 20.75 | 433,804 | -0.27 | | 1.28 | |
| AVNT | Avient Corp | 36.78 | 36.17 | 36.46 | 130,222 | 0.24 | | 0.66 | |
| AVTR | Avantor Inc | 22.56 | 20.62 | 21.00 | 13,291,341 | 0.11 | | 0.53 | |
| AVY | Avery Dennison Corp | 194.9 | 192.0 | 192.3 | 145,939 | -1.7 | | 0.87 | |
| AWF | Alliancebernstein Global High Income | 9.880 | 9.830 | 9.830 | 123,633 | -0.070 | | 0.71 | |
| AWI | Armstrong World Industries Inc | 93.62 | 92.07 | 92.76 | 329,936 | 0.95 | | 1.03 | |
| AWK | American Water Works | 132.2 | 130.9 | 131.3 | 284,894 | -1.3 | | 0.95 | |
| AWP | Abrdn Global Premier Properties Fund | 3.690 | 3.650 | 3.650 | 218,320 | -0.030 | | 0.82 | |
| AWR | American States Water Company | 82.56 | 81.32 | 81.46 | 40,607 | -0.84 | | 1.02 | |
| AX | Axos Financial Inc | 50.31 | 46.80 | 49.38 | 1,543,935 | 4.75 | | 10.64 | |
| AXL | American Axle & Manufacturing | 7.650 | 7.510 | 7.580 | 545,365 | 0.000 | | 0.00 | |
| AXP | American Express Company | 169.1 | 167.6 | 168.8 | 1,273,960 | 0.2 | | 0.09 | |
| AXR | Amrep Corp | 20.30 | 18.80 | 20.10 | 13,495 | 1.10 | | 5.79 | |
| AXS | Axis Capital Holdings | 55.52 | 55.01 | 55.23 | 221,827 | -0.11 | | 0.20 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.85 | 20.49 | 20.52 | 22,246 | -0.29 | | 1.39 | |
| AXTA | Axalta Coating Systems Ltd | 32.99 | 32.58 | 32.82 | 935,446 | 0.20 | | 0.61 | |
| AYI | Acuity Brands Inc | 189.6 | 187.5 | 188.7 | 85,059 | 1.4 | | 0.77 | |
| AYX | Alteryx Inc | 43.33 | 41.33 | 43.12 | 1,135,463 | 1.27 | | 3.03 | |
| AZEK | The Azek Company Cl A | 35.23 | 34.02 | 34.79 | 1,010,733 | -0.10 | | 0.29 | |
| AZO | Autozone | 2,640 | 2,612 | 2,619 | 58,455 | -14 | | 0.52 | |
| AZUL | Azul S.A. ADR | 10.180 | 9.690 | 9.840 | 962,955 | -0.430 | | 4.19 | |
| AZZ | Azz Inc | 52.01 | 51.15 | 51.47 | 25,638 | -0.05 | | 0.10 | |