| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.1 | 111.2 | 113.5 | 1,887,879 | -1.3 |  | 1.14 |   |
| AA | Alcoa Corp | 29.29 | 28.11 | 28.40 | 6,892,623 | -1.57 | | 5.24 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.32 | 12.32 | 12.32 | 102 | -0.35 | | 2.76 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.371 | 1.250 | 1.250 | 9,665 | -0.100 | | 7.41 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.43 | 11.39 | 11.41 | 268,417 | 0.01 |  | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.49 | 10.46 | 10.46 | 3,538 | 0.01 | | 0.05 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1200 | 0.1097 | 0.1199 | 21,866 | 0.0094 | | 8.51 | |
| AAMI | Acadian Asset Management Inc | 40.68 | 39.20 | 39.58 | 375,126 | -2.21 | | 5.29 | |
| AAP | Advance Auto Parts Inc | 53.21 | 51.84 | 52.71 | 1,904,122 | -0.36 | | 0.68 | |
| AAT | American Assets Trust | 19.08 | 18.49 | 18.70 | 595,466 | -0.33 | | 1.73 | |
| AAUC | Allied Gold Corp | 13.23 | 12.86 | 13.04 | 59,952 | 0.15 | | 1.16 | |
| AB | Alliancebernstein Holding LP | 41.00 | 40.35 | 40.62 | 159,959 | -0.17 | | 0.42 | |
| ABBV | Abbvie Inc | 197.1 | 189.9 | 195.2 | 7,954,995 | 6.2 | | 3.28 | |
| ABCB | Ameris Bancorp | 67.33 | 65.43 | 65.91 | 634,256 | -2.44 | | 3.57 | |
| ABEV | Ambev S.A. ADR | 2.240 | 2.160 | 2.180 | 37,743,903 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 225.7 | 218.4 | 223.0 | 336,525 | 0.9 | | 0.41 | |
| ABM | ABM Industries Inc | 45.94 | 45.33 | 45.47 | 468,319 | -0.66 | | 1.43 | |
| ABR | Arbor Realty Trust | 11.65 | 10.95 | 11.20 | 5,481,500 | 0.04 | | 0.36 | |
| ABR-D | Arbor Realty Trust Inc | 18.15 | 17.90 | 18.00 | 10,966 | -0.20 | | 1.10 | |
| ABR-E | Arbor Realty Trust Inc | 17.72 | 17.67 | 17.67 | 3,293 | -0.11 | | 0.62 | |
| ABR-F | Arbor Realty Trust Inc | 21.55 | 21.39 | 21.42 | 4,422 | -0.08 | | 0.37 | |
| ABT | Abbott Laboratories | 127.8 | 125.5 | 127.3 | 5,445,703 | 1.1 | | 0.87 | |
| AC | Associated Capital Group Inc | 37.15 | 36.66 | 37.15 | 765 | 0.13 | | 0.35 | |
| ACA | Arcosa Inc | 83.99 | 82.12 | 83.66 | 343,101 | -2.22 | | 2.59 | |
| ACCO | Acco Brands Corp | 3.730 | 3.390 | 3.440 | 1,463,536 | -0.310 | | 8.27 | |
| ACEL | Accel Entertainment Inc | 12.69 | 12.37 | 12.48 | 292,277 | -0.38 | | 2.95 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.760 | 2.530 | 2.660 | 519,786 | 0.040 | | 1.53 | |
| ACHR | Archer Aviation Inc | 9.950 | 9.560 | 9.640 | 29,356,244 | -0.390 | | 3.89 | |
| ACI | Albertsons Companies Inc Cl A | 19.64 | 19.32 | 19.61 | 5,464,936 | 0.39 | | 2.03 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 77 | -0.24 | | 0.47 | |
| ACM | Aecom Technology Corp | 111.7 | 108.8 | 111.1 | 1,067,311 | -1.7 | | 1.47 | |
| ACN | Accenture Plc | 265.1 | 254.2 | 255.4 | 6,037,145 | -11.7 | | 4.39 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.910 | 5.960 | 477,056 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.82 | 20.65 | 20.78 | 3,522 | 0.18 | | 0.87 | |
| ACR | Acres Commercial Realty Corp | 19.78 | 18.93 | 19.29 | 22,405 | -0.39 | | 1.98 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.06 | 24.70 | 24.94 | 13,984 | 0.07 | | 0.28 | |
| ACR-D | Acres Commercial Realty Corp | 22.13 | 21.93 | 22.04 | 6,384 | -0.09 | | 0.41 | |
| ACRE | Ares Commercial Real Estate Cor | 4.490 | 4.340 | 4.440 | 686,315 | -0.030 | | 0.67 | |
| ACV | Virtus Diversified Income & Convertible | 22.70 | 22.29 | 22.33 | 27,086 | -0.32 | | 1.41 | |
| ACVA | Acv Auctions Inc Cl A | 14.00 | 13.43 | 13.51 | 3,570,154 | -0.70 | | 4.93 | |
| ADC | Agree Realty Corp | 74.33 | 72.80 | 73.73 | 1,459,447 | 2.03 | | 2.83 | |
| ADC-A | Agree Realty Corp | 17.30 | 17.03 | 17.18 | 17,965 | -0.03 | | 0.17 | |
| ADCT | Adc Therapeutics Sa | 2.740 | 2.590 | 2.690 | 668,859 | -0.080 | | 2.89 | |
| ADM | Archer Daniels Midland | 54.17 | 52.96 | 53.85 | 2,580,975 | -0.33 | | 0.61 | |
| ADNT | Adient Plc | 21.59 | 20.48 | 21.40 | 1,493,587 | -0.04 | | 0.19 | |
| ADT | ADT Inc | 8.370 | 8.150 | 8.300 | 17,592,312 | -0.050 | | 0.60 | |
| ADX | Adams Diversified Equity Fund | 21.48 | 21.11 | 21.15 | 303,882 | -0.45 | | 2.08 | |
| AEE | Ameren Corp | 103.2 | 101.1 | 102.1 | 2,151,618 | 1.0 | | 0.97 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.06 | 19.94 | 19.99 | 29,338 | -0.06 | | 0.30 | |
| AEG | Aegon N.V. ADR | 6.960 | 6.840 | 6.930 | 5,372,016 | -0.170 | | 2.39 | |
| AEM | Agnico-Eagle Mines Ltd | 128.2 | 123.9 | 125.2 | 3,762,817 | 0.9 | | 0.69 | |
| AEO | American Eagle Outfitters | 10.77 | 10.29 | 10.74 | 13,022,027 | -0.06 | | 0.56 | |
| AER | Aercap Holdings N.V. | 108.9 | 105.7 | 108.4 | 1,942,749 | 1.1 | | 1.04 | |
| AES | The Aes Corp | 13.76 | 13.00 | 13.23 | 19,636,170 | 0.08 | | 0.61 | |
| AESI | Atlas Energy Solutions Inc Cl A | 12.81 | 12.25 | 12.51 | 1,784,534 | -0.49 | | 3.77 | |
| AFB | Alliance National Municipal | 10.24 | 10.16 | 10.19 | 79,760 | 0.05 | | 0.49 | |
| AFG | American Financial Group | 124.4 | 122.1 | 122.4 | 601,004 | -2.5 | | 1.99 | |
| AFGB | American Financial Group Inc 5.875% | 21.60 | 21.44 | 21.53 | 9,093 | 0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 18.98 | 18.81 | 18.85 | 30,351 | 0.00 | | 0.00 | |
| AFGD | American Financial Group Inc 5.625% | 21.10 | 20.90 | 21.09 | 5,163 | 0.04 | | 0.18 | |
| AFGE | American Financial Group Inc 4.500% | 17.01 | 16.87 | 17.01 | 10,788 | 0.07 | | 0.41 | |
| AFL | Aflac Inc | 99.41 | 96.95 | 98.09 | 2,768,286 | -1.27 | | 1.28 | |
| AG | First Majestic Silver | 8.110 | 7.740 | 7.830 | 16,197,150 | -0.120 | | 1.51 | |
| AGCO | Agco Corp | 117.6 | 112.7 | 113.6 | 1,600,858 | -4.4 | | 3.70 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.27 | 11.03 | 11.05 | 178,796 | -0.22 | | 1.95 | |
| AGI | Alamos Gold Inc | 25.09 | 24.55 | 24.87 | 4,685,764 | 0.57 | | 2.35 | |
| AGL | Agilon Health Inc | 1.780 | 1.670 | 1.700 | 2,982,711 | -0.090 | | 5.03 | |
| AGM | Federal Agricultural Mortgage Corp | 171.8 | 168.6 | 170.3 | 61,742 | -2.0 | | 1.16 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.99 | 21.88 | 21.97 | 2,265 | 0.28 | | 1.29 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.51 | 21.67 | 2,302 | 0.03 | | 0.14 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.49 | 19.34 | 19.43 | 14,907 | 0.03 | | 0.15 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.22 | 18.06 | 18.13 | 12,147 | 0.04 | | 0.22 | |
| AGM.A | Federal Agricultural Mortgage Corp | 128.0 | 128.0 | 128.0 | 253 | -2.0 | | 1.54 | |
| AGO | Assured Guaranty Ltd | 84.25 | 83.07 | 83.84 | 400,854 | -0.74 | | 0.87 | |
| AGRO | Adecoagro S.A. | 9.180 | 8.810 | 8.810 | 386,567 | -0.380 | | 4.13 | |
| AGX | Argan Inc | 236.5 | 215.7 | 225.3 | 868,870 | -19.7 | | 8.05 | |
| AHH | Armada Hoffler Properties Inc | 6.840 | 6.640 | 6.690 | 753,874 | -0.140 | | 2.05 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.55 | 21.31 | 21.45 | 7,218 | -0.10 | | 0.46 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 32.25 | 30.52 | 31.25 | 244,614 | -0.34 | | 1.08 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.67 | 20.36 | 20.36 | 9,973 | -0.19 | | 0.93 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.52 | 20.06 | 20.36 | 9,190 | 0.01 | | 0.05 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.85 | 24.75 | 24.81 | 6,453 | 0.11 | | 0.44 | |
| AHR | American Healthcare REIT Inc | 39.26 | 38.68 | 38.89 | 1,291,924 | 0.25 | | 0.65 | |
| AHT | Ashford Hospitality Trust Inc | 6.430 | 6.240 | 6.280 | 18,978 | -0.080 | | 1.26 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.89 | 17.99 | 17.99 | 1,412 | -1.00 | | 5.29 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.96 | 14.00 | 14.90 | 1,454 | 0.34 | | 2.35 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.87 | 15.67 | 16.87 | 405 | 0.03 | | 0.18 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.25 | 14.06 | 14.15 | 5,130 | -0.20 | | 1.39 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.94 | 13.94 | 13.94 | 438 | -0.20 | | 1.43 | |
| AI | C3.Ai Inc Cl A | 23.08 | 22.16 | 22.43 | 7,455,151 | -1.13 | | 4.80 | |
| AIG | American International Group | 77.61 | 76.37 | 77.00 | 4,380,445 | -0.63 | | 0.81 | |
| AII | American Integrity Insurance Group Inc | 18.60 | 18.13 | 18.48 | 52,060 | -0.18 | | 0.96 | |
| AIN | Albany International Corp | 56.40 | 52.40 | 55.88 | 821,388 | 1.69 | | 3.12 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.78 | 24.40 | 24.59 | 57,369 | -0.23 | | 0.93 | |
| AIR | AAR Corp | 73.76 | 71.69 | 72.99 | 339,515 | -1.72 | | 2.30 | |
| AIT | Applied Industrial Technologies | 267.5 | 261.8 | 264.2 | 409,500 | -7.3 | | 2.70 | |
| AIV | Apartment Investment and Management | 8.490 | 8.320 | 8.390 | 932,786 | -0.020 | | 0.24 | |
| AIZ | Assurant Inc | 187.5 | 185.0 | 186.5 | 419,963 | -0.8 | | 0.44 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.86 | 19.58 | 19.80 | 14,421 | 0.07 | | 0.35 | |
| AJG | Arthur J. Gallagher & Company | 285.2 | 277.5 | 284.2 | 2,778,985 | -3.1 | | 1.07 | |
| AKA | A.K.A. Brands Holding Corp | 11.54 | 11.35 | 11.35 | 1,071 | -0.15 | | 1.30 | |
| AKAF | | 26.03 | 25.57 | 25.61 | 2,576 | -0.26 | | 1.01 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 17.30 | 17.30 | 17.30 | 415 | -1.54 | | 8.17 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.44 | 22.75 | 23.20 | 83,780 | 0.28 | | 1.22 | |
| AKR | Acadia Realty Trust | 18.91 | 18.37 | 18.50 | 2,758,336 | -0.22 | | 1.18 | |
| AL | Air Lease Corp Cl A | 54.66 | 53.50 | 54.35 | 1,079,516 | -1.05 | | 1.90 | |
| ALB | Albemarle Corp | 68.57 | 64.95 | 67.90 | 4,273,803 | 0.05 | | 0.07 | |
| ALB-A | Albemarle Corp Pfd A | 34.14 | 32.95 | 33.85 | 70,059 | -0.11 | | 0.32 | |
| ALC | Alcon Inc | 87.91 | 86.20 | 87.87 | 945,060 | 0.32 | | 0.37 | |
| ALE | Allete Inc | 66.06 | 65.75 | 65.88 | 350,458 | -0.05 | | 0.08 | |
| ALEX | Alexander and Baldwin Inc | 18.16 | 17.90 | 17.99 | 538,042 | 0.01 | | 0.06 | |
| ALG | Alamo Group | 220.9 | 215.2 | 215.6 | 63,453 | -7.0 | | 3.13 | |
| ALIT | Alight Inc Cl A | 5.250 | 5.090 | 5.100 | 5,317,830 | -0.260 | | 4.85 | |
| ALK | Alaska Air Group | 51.75 | 50.01 | 51.37 | 2,569,280 | -1.59 | | 3.00 | |
| ALL | Allstate Corp | 203.2 | 198.3 | 199.8 | 2,026,828 | -3.5 | | 1.71 | |
| ALL-B | Allstate Corp [All/Pb] | 26.14 | 25.89 | 26.05 | 31,837 | 0.13 | | 0.50 | |
| ALL-H | Allstate Corp [All/Ph] | 21.74 | 21.56 | 21.70 | 25,730 | 0.07 | | 0.32 | |
| ALL-I | Allstate Corp [All/Pi] | 19.83 | 19.62 | 19.75 | 16,055 | 0.03 | | 0.15 | |
| ALL-J | Allstate Corp Pfd | 26.93 | 26.82 | 26.92 | 25,675 | 0.00 | | 0.00 | |
| ALLE | Allegion Plc | 165.8 | 163.4 | 165.1 | 1,366,373 | -0.8 | | 0.48 | |
| ALLY | Ally Financial | 37.15 | 36.13 | 37.03 | 3,525,824 | -0.82 | | 2.17 | |
| ALSN | Allison Transmission Holdings | 89.04 | 87.21 | 87.69 | 1,290,603 | -2.38 | | 2.64 | |
| ALT-A | Alta Equipment Group Inc | 25.25 | 25.10 | 25.12 | 1,548 | -0.15 | | 0.60 | |
| ALTG | Alta Equipment Group Inc | 7.590 | 7.200 | 7.460 | 208,448 | -0.300 | | 3.87 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0550 | 0.0400 | 0.0500 | 4,499 | 0.0083 | | 19.90 | |
| ALUR | Allurion Technologies Inc | 2.780 | 2.700 | 2.760 | 21,304 | -0.015 | | 0.54 | |
| ALV | Autoliv Inc | 111.3 | 109.4 | 110.3 | 661,333 | -1.2 | | 1.11 | |
| ALX | Alexander's Inc | 250.1 | 245.3 | 245.3 | 51,054 | -5.9 | | 2.36 | |
| AM | Antero Midstream Corp | 18.61 | 18.11 | 18.53 | 4,230,883 | 0.18 | | 0.98 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0288 | 0.0288 | 0.0288 | 120 | 0.0023 | | 8.68 | |
| AMBC | Ambac Financial Group | 8.390 | 8.130 | 8.340 | 517,609 | -0.060 | | 0.71 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.940 | 3.850 | 3.910 | 1,858,423 | -0.050 | | 1.26 | |
| AMBQ | | 42.30 | 37.30 | 39.51 | 960,451 | -4.34 | | 9.90 | |
| AMC | AMC Entertainment Holdings | 2.940 | 2.840 | 2.850 | 9,130,923 | -0.050 | | 1.72 | |
| AMCR | Amcor Plc | 9.450 | 9.200 | 9.300 | 22,762,364 | -0.050 | | 0.53 | |
| AME | Ametek Inc | 184.1 | 179.9 | 182.4 | 1,717,286 | -2.5 | | 1.35 | |
| AMG | Affiliated Managers Group | 207.6 | 200.0 | 207.1 | 196,937 | -2.8 | | 1.34 | |
| AMH | American Homes 4 Rent | 36.10 | 34.55 | 35.19 | 5,187,828 | 0.50 | | 1.44 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.71 | 22.67 | 22.70 | 8,169 | -0.11 | | 0.48 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.98 | 23.62 | 23.69 | 1,406 | 0.05 | | 0.21 | |
| AMN | Amn Healthcare Services Inc | 18.21 | 17.36 | 17.85 | 944,541 | -0.49 | | 2.67 | |
| AMP | Ameriprise Financial Services | 509.0 | 496.7 | 501.5 | 495,373 | -16.7 | | 3.22 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.540 | 1.350 | 1.450 | 61,582 | -0.160 | | 9.94 | |
| AMPX | Amprius Technologies Inc | 6.570 | 6.070 | 6.360 | 7,045,229 | -0.570 | | 8.23 | |
| AMPY | Amplify Energy Corp | 3.760 | 3.540 | 3.630 | 800,909 | -0.170 | | 4.47 | |
| AMR | Alpha Metallurgical Resources Inc | 116.9 | 113.0 | 115.1 | 327,859 | -3.0 | | 2.53 | |
| AMRC | Ameresco Inc | 16.50 | 15.52 | 15.87 | 624,835 | -1.05 | | 6.21 | |
| AMRZ | Amrize Ltd | 51.23 | 50.23 | 51.01 | 2,264,788 | -0.11 | | 0.22 | |
| AMT | American Tower Corp | 217.4 | 211.1 | 212.1 | 3,230,251 | 3.7 | | 1.78 | |
| AMTB | Mercantil Bank Holding Cl A | 19.18 | 18.49 | 18.61 | 232,177 | -0.69 | | 3.58 | |
| AMTD | Amtd Idea Group | 1.0200 | 0.9900 | 0.9900 | 32,114 | -0.0200 | | 1.98 | |
| AMTM | Amentum Holdings Inc | 24.78 | 23.52 | 24.16 | 1,444,601 | -0.81 | | 3.24 | |
| AMWL | American Well Corp Cl A | 7.230 | 6.870 | 7.010 | 65,736 | -0.340 | | 4.63 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.14 | 17.90 | 17.96 | 1,487,729 | -0.11 | | 0.61 | |
| AN | Autonation Inc | 192.8 | 188.3 | 190.6 | 370,184 | -2.1 | | 1.07 | |
| ANET | Arista Networks Inc | 118.8 | 115.4 | 117.6 | 11,525,400 | -5.7 | | 4.59 | |
| ANF | Abercrombie & Fitch Company | 93.26 | 89.60 | 91.06 | 2,590,908 | -4.96 | | 5.17 | |
| ANG-B | American National Group Inc | 25.31 | 25.29 | 25.30 | 19,403 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.35 | 25.21 | 25.29 | 3,771 | -0.01 | | 0.04 | |
| ANRO | Alto Neuroscience Inc | 3.120 | 3.010 | 3.050 | 220,948 | -0.020 | | 0.65 | |
| ANVS | Annovis Bio Inc | 2.720 | 2.360 | 2.510 | 349,629 | -0.220 | | 8.06 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.900 | 8.770 | 8.800 | 528,569 | -0.130 | | 1.46 | |
| AOMD | Angel Oak Mortgage REIT | 25.00 | 24.88 | 24.97 | 7,891 | 0.07 | | 0.28 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.06 | 24.99 | 24.99 | 7,739 | -0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.270 | 9.090 | 9.190 | 101,062 | -0.070 | | 0.76 | |
| AON | AON Plc | 356.7 | 351.4 | 353.5 | 1,491,929 | -2.3 | | 0.63 | |
| AORT | Artivion Inc | 31.09 | 30.27 | 30.92 | 284,638 | 0.01 | | 0.03 | |
| AOS | Smith A.O. Corp | 70.79 | 69.55 | 70.41 | 1,255,064 | -0.38 | | 0.54 | |
| AP | Ampco-Pittsburgh Corp | 3.150 | 2.990 | 3.100 | 106,320 | -0.130 | | 4.02 | |
| APAM | Artisan Partners Asset Mgmt | 44.90 | 43.58 | 44.84 | 564,423 | -0.41 | | 0.91 | |
| APD | Air Products and Chemicals | 285.2 | 278.4 | 281.8 | 1,065,910 | -6.1 | | 2.13 | |
| APG | Api Group Corp | 35.68 | 34.81 | 35.07 | 3,370,293 | -1.00 | | 2.77 | |
| APH | Amphenol Corp | 105.3 | 102.8 | 104.3 | 8,720,426 | -2.2 | | 2.07 | |
| APLE | Apple Hospitality REIT Inc | 11.68 | 11.41 | 11.53 | 3,953,801 | -0.22 | | 1.87 | |
| APO | Apollo Asset Management Inc | 142.0 | 135.7 | 138.3 | 4,586,742 | -7.0 | | 4.84 | |
| APO-A | Apollo Global Management Inc | 72.98 | 71.45 | 72.79 | 304,102 | -3.39 | | 4.45 | |
| APOS | Apollo Global Management 7.625% | 26.75 | 26.62 | 26.75 | 14,749 | 0.12 | | 0.45 | |
| APTV | Aptiv Plc | 67.65 | 65.31 | 65.65 | 2,773,620 | -2.99 | | 4.36 | |
| AQN | Algonquin Power & Util | 5.950 | 5.820 | 5.900 | 7,041,514 | 0.000 | | 0.00 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 26.22 | 25.76 | 25.82 | 33,258 | -0.31 | | 1.17 | |
| AR | Antero Resources Corp | 34.60 | 33.18 | 33.67 | 6,042,455 | -1.26 | | 3.61 | |
| ARCO | Arcos Dorados Holdings Inc | 6.640 | 6.500 | 6.540 | 1,381,136 | -0.110 | | 1.65 | |
| ARDC | Ares Dynamic Credit Allocation | 14.38 | 14.30 | 14.31 | 77,945 | -0.08 | | 0.56 | |
| ARDT | Ardent Health Inc | 10.59 | 10.09 | 10.22 | 469,966 | -0.38 | | 3.58 | |
| ARE | Alexandria Real Estate Equities | 77.04 | 74.71 | 76.01 | 1,741,269 | -0.42 | | 0.55 | |
| ARE-B | Ares Management Corp Pfd B | 56.19 | 54.63 | 56.13 | 448,500 | -0.47 | | 0.83 | |
| ARES | Ares Management LP | 183.2 | 173.7 | 182.8 | 2,193,731 | -2.7 | | 1.46 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.29 | 25.26 | 25.27 | 9,801 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 21.15 | 21.06 | 21.12 | 10,531 | -0.07 | | 0.33 | |
| ARI | Apollo Commercial Real Estate | 9.790 | 9.590 | 9.780 | 1,572,675 | 0.160 | | 1.66 | |
| ARIS | Aris Water Solutions Inc Cl A | 20.95 | 19.60 | 19.69 | 596,692 | -1.58 | | 7.43 | |
| ARL | American Realty Investors | 13.07 | 12.60 | 12.70 | 6,211 | 0.15 | | 1.20 | |
| ARLO | Arlo Technologies Inc | 17.48 | 15.44 | 15.76 | 1,492,068 | -0.44 | | 2.72 | |
| ARMK | Aramark Holdings Corp | 42.60 | 41.32 | 42.49 | 2,031,479 | -0.07 | | 0.16 | |
| AROC | Archrock Inc | 23.27 | 22.31 | 22.48 | 1,764,170 | -0.88 | | 3.77 | |
| ARR | Armour Residential R | 16.50 | 16.27 | 16.38 | 2,764,344 | 0.07 | | 0.43 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.91 | 21.80 | 21.80 | 9,785 | -0.08 | | 0.37 | |
| ARW | Arrow Electronics | 116.8 | 113.5 | 114.7 | 1,038,318 | -1.3 | | 1.16 | |
| ARX | Aeroflex Holding | 27.96 | 26.12 | 26.86 | 919,986 | -0.68 | | 2.47 | |
| AS | Amer Sports Inc | 37.04 | 35.69 | 36.51 | 3,327,539 | -1.03 | | 2.74 | |
| ASA | ASA Gold and Precious Metals | 31.69 | 30.99 | 31.03 | 31,393 | 0.08 | | 0.26 | |
| ASAN | Asana Inc Cl A | 14.63 | 13.85 | 14.01 | 3,883,404 | -0.67 | | 4.56 | |
| ASB | Associated Banc-Corp | 24.27 | 23.63 | 24.09 | 1,578,330 | -0.65 | | 2.63 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.03 | 20.71 | 21.03 | 2,345 | 0.17 | | 0.81 | |
| ASB-F | Associated Banc-Corp | 20.49 | 20.20 | 20.34 | 1,629 | 0.00 | | 0.00 | |
| ASBA | Associated Banc-Corp 6.625% | 24.81 | 24.50 | 24.55 | 19,017 | -0.22 | | 0.89 | |
| ASC | Ardmore Shipping Corp | 10.87 | 10.48 | 10.65 | 788,428 | -0.23 | | 2.11 | |
| ASG | Liberty All-Star Growth Fund | 5.460 | 5.350 | 5.350 | 193,258 | -0.160 | | 2.90 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.35 | 21.11 | 21.27 | 133,160 | -0.02 | | 0.09 | |
| ASGN | On Assignment | 51.01 | 48.37 | 48.60 | 748,681 | -1.54 | | 3.07 | |
| ASH | Ashland Inc | 51.03 | 49.92 | 50.50 | 809,423 | -1.06 | | 2.06 | |
| ASIC | Ategrity Specialty Insurance Company | 20.35 | 19.61 | 19.90 | 114,595 | -0.08 | | 0.40 | |
| ASIX | Advansix Inc | 20.18 | 18.54 | 19.19 | 404,310 | -0.93 | | 4.62 | |
| ASPN | Aspen Aerogels Inc | 7.680 | 7.180 | 7.600 | 2,394,212 | -0.060 | | 0.78 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 305.6 | 299.4 | 304.0 | 27,522 | 0.7 | | 0.24 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.09 | 9.87 | 10.01 | 11,115,360 | 0.51 | | 5.37 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 26.40 | 25.77 | 26.01 | 3,575 | -0.44 | | 1.66 | |
| ATEN | A10 Networks Inc | 18.26 | 17.67 | 17.75 | 693,222 | -0.67 | | 3.64 | |
| ATGE | Adtalem Global Education Inc | 116.1 | 113.1 | 114.8 | 401,311 | 0.5 | | 0.44 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.06 | 24.82 | 24.95 | 22,788 | 0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.22 | 19.95 | 20.14 | 12,282 | 0.11 | | 0.55 | |
| ATH-D | Athene Holding Ltd | 17.21 | 17.07 | 17.13 | 17,559 | -0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.24 | 26.06 | 26.15 | 9,699 | -0.11 | | 0.42 | |
| ATHM | Autohome Inc ADR | 27.44 | 26.35 | 27.12 | 425,062 | 0.03 | | 0.11 | |
| ATHS | Athene Holding Ltd 7.250% | 25.20 | 25.16 | 25.20 | 12,961 | 0.02 | | 0.08 | |
| ATI | Ati Inc | 77.05 | 74.00 | 76.72 | 3,669,523 | -0.22 | | 0.29 | |
| ATKR | Atkore Inc | 76.11 | 73.50 | 75.92 | 504,503 | -1.10 | | 1.43 | |
| ATMU | Atmus Filtration Technologies Inc | 38.23 | 37.37 | 37.49 | 716,820 | -1.42 | | 3.65 | |
| ATO | Atmos Energy Corp | 157.5 | 154.6 | 155.8 | 829,494 | -0.1 | | 0.07 | |
| ATR | Aptargroup | 158.1 | 141.1 | 141.4 | 1,012,345 | -15.8 | | 10.05 | |
| ATS | Ats Corp Cda | 30.12 | 29.37 | 29.85 | 97,685 | -0.50 | | 1.65 | |
| ATUS | Altice USA Inc Cl A | 2.600 | 2.420 | 2.470 | 4,823,390 | -0.130 | | 5.00 | |
| AU | Anglogold Ashanti Ltd ADR | 49.24 | 46.70 | 48.76 | 4,252,908 | 2.51 | | 5.43 | |
| AUB | Atlantic Union Bancshares Corp | 31.42 | 30.39 | 31.30 | 1,511,989 | -0.40 | | 1.26 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 25.19 | 24.75 | 25.04 | 13,258 | -0.09 | | 0.36 | |
| AUNA | Auna Sa Cl A | 6.320 | 6.140 | 6.170 | 5,241 | -0.120 | | 1.91 | |
| AVA | Avista Corp | 37.75 | 37.22 | 37.52 | 533,613 | 0.22 | | 0.59 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.840 | 2.800 | 2.800 | 28,895 | -0.010 | | 0.36 | |
| AVB | Avalonbay Communities | 188.2 | 181.2 | 184.4 | 1,833,539 | -1.8 | | 0.99 | |
| AVBC | | 14.95 | 14.00 | 14.64 | 4,051,318 | 0.00 | | 0.00 | |
| AVD | American Vanguard Corp | 4.370 | 3.620 | 4.210 | 601,175 | 0.350 | | 9.07 | |
| AVK | Advent Claymore Convertible Securities | 12.25 | 12.05 | 12.17 | 94,719 | -0.13 | | 1.06 | |
| AVNS | Avanos Medical Inc | 11.31 | 10.86 | 10.98 | 669,789 | -0.19 | | 1.70 | |
| AVNT | Avient Corp | 33.90 | 31.15 | 33.79 | 1,834,796 | 2.22 | | 7.03 | |
| AVTR | Avantor Inc | 12.24 | 10.82 | 11.36 | 59,883,181 | -2.08 | | 15.48 | |
| AVY | Avery Dennison Corp | 167.3 | 164.2 | 165.8 | 765,421 | -2.0 | | 1.16 | |
| AWF | Alliancebernstein Global High Income | 11.15 | 11.11 | 11.13 | 301,107 | 0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 188.7 | 185.1 | 188.5 | 514,967 | 0.4 | | 0.19 | |
| AWK | American Water Works | 146.4 | 140.7 | 145.7 | 2,692,759 | 5.5 | | 3.91 | |
| AWP | Abrdn Global Premier Properties Fund | 3.840 | 3.800 | 3.830 | 374,436 | 0.010 | | 0.26 | |
| AWR | American States Water Company | 75.10 | 73.60 | 74.74 | 299,788 | 1.15 | | 1.56 | |
| AX | Axos Financial Inc | 84.61 | 82.33 | 84.41 | 523,732 | -1.94 | | 2.25 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.270 | 4.310 | 2,514,122 | -0.140 | | 3.15 | |
| AXP | American Express Company | 294.9 | 288.3 | 294.3 | 3,009,747 | -5.0 | | 1.68 | |
| AXR | Amrep Corp | 22.69 | 21.49 | 22.00 | 27,142 | -0.25 | | 1.12 | |
| AXS | Axis Capital Holdings | 93.71 | 91.77 | 93.33 | 669,340 | -0.51 | | 0.54 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.62 | 20.44 | 20.51 | 19,111 | -0.06 | | 0.29 | |
| AXTA | Axalta Coating Systems Ltd | 28.30 | 27.58 | 27.82 | 3,142,212 | -0.50 | | 1.77 | |
| AYI | Acuity Inc | 307.8 | 299.0 | 304.8 | 289,950 | -6.5 | | 2.09 | |
| AZO | Autozone | 3,859 | 3,756 | 3,859 | 104,539 | 90 | | 2.40 | |
| AZZ | Azz Inc | 108.5 | 105.9 | 106.3 | 269,255 | -3.2 | | 2.90 | |