| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 119.3 | 115.6 | 119.0 | 1,402,800 | 1.9 |  | 1.66 |   |
| AA | Alcoa Corp | 29.15 | 28.53 | 29.01 | 5,197,400 | 0.66 | | 2.33 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.20 | 11.20 | 11.20 | 100 | -0.43 |  | 3.70 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.150 | 1.107 | 1.120 | 104,200 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.31 | 11.27 | 11.30 | 173,200 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.40 | 10.41 | 126,100 | 0.01 | | 0.11 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1198 | 0.1000 | 0.1000 | 60,200 | -0.0002 | | 0.20 | |
| AAMI | Acadian Asset Management Inc | 32.09 | 31.33 | 31.70 | 253,100 | 0.54 | | 1.73 | |
| AAP | Advance Auto Parts Inc | 49.32 | 48.03 | 48.46 | 2,102,300 | -0.01 | | 0.02 | |
| AAT | American Assets Trust | 20.57 | 20.16 | 20.40 | 373,000 | 0.21 | | 1.04 | |
| AAUC | Allied Gold Corp | 15.79 | 15.00 | 15.03 | 90,400 | -0.32 | | 2.08 | |
| AB | Alliancebernstein Holding LP | 40.00 | 39.41 | 39.80 | 93,000 | 0.39 | | 0.99 | |
| ABBV | Abbvie Inc | 191.7 | 188.9 | 190.9 | 4,203,900 | -0.2 | | 0.12 | |
| ABCB | Ameris Bancorp | 61.54 | 60.41 | 60.53 | 356,500 | -0.19 | | 0.31 | |
| ABEV | Ambev S.A. ADR | 2.480 | 2.430 | 2.430 | 46,236,400 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 241.1 | 235.6 | 240.0 | 113,200 | 7.5 | | 3.22 | |
| ABM | ABM Industries Inc | 45.33 | 44.64 | 44.86 | 528,700 | -0.07 | | 0.16 | |
| ABR | Arbor Realty Trust | 10.53 | 10.37 | 10.38 | 2,406,700 | 0.02 | | 0.19 | |
| ABR-D | Arbor Realty Trust Inc | 17.68 | 17.55 | 17.56 | 6,000 | 0.01 | | 0.06 | |
| ABR-E | Arbor Realty Trust Inc | 17.72 | 17.23 | 17.23 | 1,900 | -0.28 | | 1.57 | |
| ABR-F | Arbor Realty Trust Inc | 20.67 | 20.49 | 20.50 | 3,600 | 0.05 | | 0.24 | |
| ABT | Abbott Laboratories | 136.4 | 133.3 | 134.0 | 5,084,000 | -1.6 | | 1.19 | |
| AC | Associated Capital Group Inc | 38.00 | 37.33 | 37.41 | 3,600 | -0.12 | | 0.32 | |
| ACA | Arcosa Inc | 87.21 | 85.06 | 85.56 | 326,000 | -0.27 | | 0.31 | |
| ACCO | Acco Brands Corp | 3.630 | 3.520 | 3.550 | 969,300 | -0.030 | | 0.84 | |
| ACEL | Accel Entertainment Inc | 11.39 | 11.21 | 11.24 | 258,700 | -0.01 | | 0.09 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.090 | 2.860 | 3.030 | 118,700 | 0.211 | | 7.47 | |
| ACHR | Archer Aviation Inc | 10.54 | 10.12 | 10.38 | 52,754,800 | 0.39 | | 3.90 | |
| ACI | Albertsons Companies Inc Cl A | 21.56 | 21.26 | 21.52 | 8,727,000 | 0.30 | | 1.41 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.26 | 50.26 | 50.26 | 100 | -0.02 | | 0.05 | |
| ACM | Aecom Technology Corp | 114.2 | 112.5 | 113.1 | 882,600 | 1.1 | | 0.96 | |
| ACN | Accenture Plc | 317.1 | 312.8 | 314.3 | 2,930,000 | 2.6 | | 0.84 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.920 | 5.890 | 5.900 | 552,600 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.83 | 20.47 | 20.78 | 9,300 | -0.02 | | 0.09 | |
| ACR | Acres Commercial Realty Corp | 18.39 | 17.78 | 17.78 | 37,900 | -0.23 | | 1.28 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.16 | 25.09 | 25.10 | 5,300 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.30 | 22.00 | 22.30 | 3,300 | 0.06 | | 0.27 | |
| ACRE | Ares Commercial Real Estate Cor | 4.990 | 4.840 | 4.850 | 574,400 | -0.070 | | 1.42 | |
| ACV | Virtus Diversified Income & Convertible | 22.06 | 21.88 | 21.95 | 39,801 | -0.04 | | 0.18 | |
| ACVA | Acv Auctions Inc Cl A | 15.92 | 15.50 | 15.72 | 1,768,100 | 0.33 | | 2.14 | |
| ADC | Agree Realty Corp | 75.00 | 73.44 | 73.72 | 1,109,000 | -0.83 | | 1.11 | |
| ADC-A | Agree Realty Corp | 17.15 | 17.01 | 17.04 | 8,400 | -0.08 | | 0.49 | |
| ADCT | Adc Therapeutics Sa | 3.754 | 3.210 | 3.380 | 1,375,900 | -0.200 | | 5.59 | |
| ADM | Archer Daniels Midland | 54.64 | 52.25 | 54.16 | 8,322,300 | 2.16 | | 4.15 | |
| ADNT | Adient Plc | 19.20 | 18.52 | 19.14 | 1,704,100 | 0.73 | | 3.97 | |
| ADT | ADT Inc | 8.430 | 8.180 | 8.270 | 24,366,200 | 0.160 | | 1.97 | |
| ADX | Adams Diversified Equity Fund | 20.95 | 20.78 | 20.89 | 257,200 | 0.17 | | 0.82 | |
| AEE | Ameren Corp | 96.53 | 94.23 | 94.81 | 1,203,700 | -0.89 | | 0.93 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.53 | 19.41 | 19.43 | 48,100 | 0.03 | | 0.16 | |
| AEG | Aegon N.V. ADR | 7.080 | 6.990 | 7.020 | 8,817,803 | 0.080 | | 1.15 | |
| AEM | Agnico-Eagle Mines Ltd | 124.9 | 122.9 | 124.0 | 2,893,600 | -0.5 | | 0.36 | |
| AEO | American Eagle Outfitters | 9.785 | 9.420 | 9.700 | 8,703,000 | 0.390 | | 4.19 | |
| AER | Aercap Holdings N.V. | 116.5 | 115.5 | 115.9 | 865,000 | 0.0 | | 0.02 | |
| AES | The Aes Corp | 11.73 | 11.30 | 11.46 | 11,948,500 | 0.02 | | 0.17 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.69 | 14.25 | 14.42 | 1,764,000 | -0.23 | | 1.57 | |
| AFB | Alliance National Municipal | 10.24 | 10.18 | 10.20 | 102,700 | -0.02 | | 0.20 | |
| AFG | American Financial Group | 125.4 | 123.4 | 124.0 | 541,500 | 0.1 | | 0.08 | |
| AFGB | American Financial Group Inc 5.875% | 20.80 | 20.59 | 20.66 | 11,000 | -0.08 | | 0.39 | |
| AFGC | American Financial Group Inc 5.125% | 18.51 | 18.27 | 18.32 | 15,000 | -0.03 | | 0.16 | |
| AFGD | American Financial Group Inc 5.625% | 20.33 | 19.91 | 19.96 | 8,300 | -0.07 | | 0.35 | |
| AFGE | American Financial Group Inc 4.500% | 16.59 | 16.35 | 16.42 | 19,700 | -0.07 | | 0.42 | |
| AFL | Aflac Inc | 103.3 | 102.3 | 102.7 | 2,160,800 | 0.5 | | 0.53 | |
| AG | First Majestic Silver | 8.500 | 8.190 | 8.270 | 21,942,500 | -0.070 | | 0.84 | |
| AGCO | Agco Corp | 104.0 | 101.5 | 103.1 | 726,700 | 2.5 | | 2.49 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.70 | 10.60 | 10.64 | 120,000 | 0.03 | | 0.28 | |
| AGI | Alamos Gold Inc | 27.46 | 26.61 | 26.87 | 4,879,700 | -0.66 | | 2.40 | |
| AGL | Agilon Health Inc | 2.210 | 2.140 | 2.180 | 2,512,800 | 0.030 | | 1.40 | |
| AGM | Federal Agricultural Mortgage Corp | 189.8 | 185.0 | 186.7 | 346,200 | 0.9 | | 0.48 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.49 | 21.20 | 21.28 | 10,500 | -0.36 | | 1.66 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.36 | 21.36 | 21.36 | 1,800 | 0.01 | | 0.02 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.53 | 19.30 | 19.43 | 10,100 | 0.14 | | 0.73 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.19 | 17.96 | 17.96 | 22,300 | -0.07 | | 0.39 | |
| AGM.A | Federal Agricultural Mortgage Corp | 135.0 | 130.0 | 135.0 | 700 | -3.2 | | 2.32 | |
| AGO | Assured Guaranty Ltd | 86.62 | 85.04 | 85.53 | 298,700 | 0.71 | | 0.84 | |
| AGRO | Adecoagro S.A. | 9.600 | 9.330 | 9.570 | 682,678 | 0.280 | | 3.01 | |
| AGS | Playags Inc | 12.38 | 12.36 | 12.37 | 218,700 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 228.8 | 217.9 | 218.6 | 459,100 | 0.4 | | 0.19 | |
| AHH | Armada Hoffler Properties Inc | 6.995 | 6.855 | 6.920 | 879,700 | 0.060 | | 0.87 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.05 | 21.90 | 21.90 | 1,000 | 0.05 | | 0.24 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 32.68 | 31.81 | 32.01 | 297,100 | -0.37 | | 1.14 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.77 | 19.52 | 19.65 | 19,100 | 0.02 | | 0.12 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.84 | 19.68 | 19.79 | 10,900 | 0.16 | | 0.79 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.98 | 23.65 | 23.93 | 16,100 | 0.06 | | 0.25 | |
| AHR | American Healthcare REIT Inc | 36.13 | 34.86 | 35.20 | 1,568,700 | -0.20 | | 0.56 | |
| AHT | Ashford Hospitality Trust Inc | 6.650 | 5.600 | 5.930 | 83,300 | 0.080 | | 1.37 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 20.00 | 18.62 | 19.37 | 2,000 | 0.37 | | 1.95 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.51 | 12.91 | 13.51 | 2,200 | 0.52 | | 4.02 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.92 | 16.00 | 16.34 | 700 | 0.09 | | 0.55 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.58 | 13.22 | 13.22 | 800 | 0.02 | | 0.18 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.89 | 13.61 | 13.65 | 3,800 | 0.08 | | 0.56 | |
| AI | C3.Ai Inc Cl A | 24.47 | 23.79 | 24.45 | 4,792,400 | 0.69 | | 2.90 | |
| AIFD | Tcw Artificial Intelligence ETF | 29.27 | 28.92 | 29.22 | 3,200 | 0.63 | | 2.22 | |
| AIG | American International Group | 85.88 | 84.69 | 85.44 | 3,468,600 | 0.83 | | 0.98 | |
| AII | American Integrity Insurance Group Inc | 16.68 | 16.14 | 16.54 | 198,100 | 0.08 | | 0.49 | |
| AIN | Albany International Corp | 68.97 | 67.42 | 68.53 | 337,300 | 1.34 | | 1.99 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.11 | 23.75 | 23.78 | 147,500 | -0.36 | | 1.49 | |
| AIR | AAR Corp | 69.36 | 67.78 | 67.95 | 202,600 | -0.68 | | 0.99 | |
| AIT | Applied Industrial Technologies | 230.4 | 226.9 | 230.1 | 356,100 | 4.4 | | 1.95 | |
| AIV | Apartment Investment and Management | 8.530 | 8.350 | 8.450 | 907,300 | 0.110 | | 1.32 | |
| AIZ | Assurant Inc | 202.2 | 199.5 | 200.0 | 352,600 | 1.8 | | 0.93 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.76 | 19.54 | 19.59 | 18,800 | 0.07 | | 0.36 | |
| AJG | Arthur J. Gallagher & Company | 319.3 | 315.6 | 316.3 | 1,294,200 | -0.3 | | 0.10 | |
| AKA | A.K.A. Brands Holding Corp | 12.22 | 11.54 | 12.12 | 7,000 | 0.04 | | 0.33 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.50 | 19.97 | 20.50 | 2,100 | 0.80 | | 4.06 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 26.43 | 25.34 | 26.16 | 17,800 | 1.14 | | 4.55 | |
| AKR | Acadia Realty Trust | 19.47 | 19.06 | 19.26 | 1,628,100 | -0.03 | | 0.16 | |
| AL | Air Lease Corp Cl A | 57.33 | 56.11 | 56.85 | 835,200 | 0.51 | | 0.91 | |
| ALB | Albemarle Corp | 62.23 | 60.70 | 60.96 | 2,333,100 | 0.24 | | 0.40 | |
| ALB-A | Albemarle Corp Pfd A | 31.55 | 30.95 | 31.36 | 26,300 | 0.47 | | 1.52 | |
| ALC | Alcon Inc | 87.04 | 85.73 | 86.20 | 2,097,000 | 0.00 | | 0.00 | |
| ALE | Allete Inc | 65.06 | 64.54 | 64.63 | 425,500 | -0.13 | | 0.20 | |
| ALEX | Alexander and Baldwin Inc | 18.01 | 17.82 | 17.86 | 477,100 | 0.00 | | 0.00 | |
| ALG | Alamo Group | 218.5 | 213.9 | 216.6 | 206,000 | 4.1 | | 1.93 | |
| ALIT | Alight Inc Cl A | 5.370 | 5.190 | 5.270 | 15,083,300 | 0.070 | | 1.35 | |
| ALK | Alaska Air Group | 48.98 | 47.67 | 48.79 | 2,608,600 | 1.33 | | 2.80 | |
| ALL | Allstate Corp | 201.9 | 199.2 | 199.6 | 1,199,700 | 0.7 | | 0.35 | |
| ALL-B | Allstate Corp [All/Pb] | 26.24 | 26.07 | 26.24 | 21,900 | 0.15 | | 0.57 | |
| ALL-H | Allstate Corp [All/Ph] | 20.97 | 20.71 | 20.77 | 89,000 | -0.12 | | 0.57 | |
| ALL-I | Allstate Corp [All/Pi] | 19.36 | 19.09 | 19.13 | 67,300 | -0.03 | | 0.16 | |
| ALL-J | Allstate Corp Pfd | 26.79 | 26.61 | 26.70 | 21,000 | 0.05 | | 0.19 | |
| ALLE | Allegion Plc | 136.5 | 135.2 | 136.1 | 608,800 | 0.8 | | 0.59 | |
| ALLY | Ally Financial | 36.70 | 36.12 | 36.62 | 2,318,200 | 0.60 | | 1.67 | |
| ALSN | Allison Transmission Holdings | 99.98 | 94.92 | 95.41 | 1,372,670 | -3.41 | | 3.45 | |
| ALT-A | Alta Equipment Group Inc | 24.90 | 24.27 | 24.31 | 5,048 | -0.31 | | 1.26 | |
| ALTG | Alta Equipment Group Inc | 6.490 | 6.251 | 6.380 | 197,500 | 0.140 | | 2.24 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0273 | 0.0273 | 26,319 | -0.0021 | | 7.14 | |
| ALUR | Allurion Technologies Inc | 2.530 | 2.400 | 2.440 | 55,900 | -0.040 | | 1.61 | |
| ALV | Autoliv Inc | 112.0 | 109.8 | 111.4 | 640,500 | 2.8 | | 2.56 | |
| ALX | Alexander's Inc | 228.5 | 225.0 | 226.5 | 47,200 | 1.5 | | 0.65 | |
| AM | Antero Midstream Corp | 18.61 | 18.07 | 18.18 | 2,389,400 | -0.10 | | 0.55 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0328 | 0.0328 | 0.0328 | 900 | -0.0022 | | 6.29 | |
| AMBC | Ambac Financial Group | 7.160 | 6.830 | 7.000 | 987,700 | 0.200 | | 2.94 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.270 | 4.130 | 4.220 | 1,695,300 | 0.110 | | 2.68 | |
| AMC | AMC Entertainment Holdings | 3.230 | 3.110 | 3.130 | 6,307,000 | -0.020 | | 0.63 | |
| AMCR | Amcor Plc | 9.220 | 9.100 | 9.190 | 18,916,900 | 0.090 | | 0.99 | |
| AME | Ametek Inc | 179.2 | 177.5 | 178.6 | 1,450,000 | 1.7 | | 0.94 | |
| AMG | Affiliated Managers Group | 186.5 | 183.1 | 184.4 | 119,200 | 2.4 | | 1.34 | |
| AMH | American Homes 4 Rent | 36.76 | 35.93 | 36.06 | 2,292,700 | -0.34 | | 0.93 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.95 | 22.68 | 22.95 | 11,900 | 0.22 | | 0.97 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.81 | 23.59 | 23.78 | 10,500 | 0.33 | | 1.41 | |
| AMN | Amn Healthcare Services Inc | 21.93 | 21.22 | 21.91 | 472,769 | 0.33 | | 1.53 | |
| AMP | Ameriprise Financial Services | 517.1 | 506.4 | 512.9 | 359,400 | 11.2 | | 2.24 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5999 | 0.4110 | 0.5442 | 41,300 | 0.0693 | | 14.59 | |
| AMPX | Amprius Technologies Inc | 4.270 | 3.900 | 4.080 | 5,258,400 | 0.260 | | 6.81 | |
| AMPY | Amplify Energy Corp | 3.580 | 3.321 | 3.400 | 1,125,800 | -0.160 | | 4.49 | |
| AMR | Alpha Metallurgical Resources Inc | 114.0 | 110.1 | 113.1 | 226,300 | 0.5 | | 0.42 | |
| AMRC | Ameresco Inc | 16.90 | 16.16 | 16.53 | 450,700 | 0.68 | | 4.29 | |
| AMT | American Tower Corp | 217.3 | 213.0 | 215.0 | 2,424,500 | 0.2 | | 0.08 | |
| AMTB | Mercantil Bank Holding Cl A | 17.26 | 16.84 | 16.94 | 170,700 | -0.07 | | 0.41 | |
| AMTD | Amtd Idea Group | 0.9999 | 0.9667 | 0.9899 | 35,000 | -0.0201 | | 1.99 | |
| AMTM | Amentum Holdings Inc | 23.16 | 22.44 | 22.57 | 2,605,300 | -0.12 | | 0.53 | |
| AMWL | American Well Corp Cl A | 7.060 | 6.810 | 6.930 | 26,400 | 0.150 | | 2.21 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.70 | 17.39 | 17.49 | 2,488,000 | 0.08 | | 0.46 | |
| AN | Autonation Inc | 193.9 | 191.0 | 193.0 | 395,769 | 3.4 | | 1.80 | |
| ANET | Arista Networks Inc | 95.34 | 92.53 | 95.09 | 7,734,700 | 2.74 | | 2.97 | |
| ANF | Abercrombie & Fitch Company | 76.76 | 73.89 | 75.00 | 2,329,600 | 0.34 | | 0.46 | |
| ANG-B | American National Group Inc | 25.04 | 25.01 | 25.02 | 6,900 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 25.23 | 25.03 | 25.18 | 12,300 | 0.03 | | 0.12 | |
| ANRO | Alto Neuroscience Inc | 2.420 | 2.250 | 2.310 | 205,800 | -0.100 | | 4.15 | |
| ANVS | Annovis Bio Inc | 2.940 | 2.750 | 2.830 | 204,590 | 0.020 | | 0.71 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.737 | 8.690 | 8.700 | 435,500 | 0.040 | | 0.46 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.55 | 24.65 | 3,100 | 0.05 | | 0.20 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.92 | 24.77 | 24.80 | 5,500 | -0.07 | | 0.28 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.300 | 9.200 | 9.220 | 91,100 | 0.050 | | 0.55 | |
| AON | AON Plc | 355.8 | 349.4 | 350.0 | 1,694,000 | -3.0 | | 0.84 | |
| AORT | Artivion Inc | 28.74 | 28.24 | 28.73 | 219,400 | 0.48 | | 1.70 | |
| AOS | Smith A.O. Corp | 64.38 | 63.54 | 64.32 | 1,551,673 | 0.51 | | 0.80 | |
| AP | Ampco-Pittsburgh Corp | 3.283 | 3.060 | 3.220 | 67,400 | 0.160 | | 5.23 | |
| APAM | Artisan Partners Asset Mgmt | 43.48 | 42.52 | 42.99 | 614,100 | 0.68 | | 1.61 | |
| APD | Air Products and Chemicals | 284.0 | 278.8 | 280.4 | 889,400 | 0.1 | | 0.02 | |
| APG | Api Group Corp | 48.96 | 48.13 | 48.65 | 1,527,100 | 0.80 | | 1.67 | |
| APH | Amphenol Corp | 94.04 | 93.11 | 93.38 | 5,213,900 | 0.89 | | 0.96 | |
| APLE | Apple Hospitality REIT Inc | 11.65 | 11.49 | 11.57 | 3,104,200 | 0.16 | | 1.40 | |
| APO | Apollo Asset Management Inc | 136.4 | 132.8 | 134.1 | 2,168,800 | 2.0 | | 1.51 | |
| APO-A | Apollo Global Management Inc | 72.38 | 71.14 | 71.60 | 3,400 | 1.10 | | 1.56 | |
| APOS | Apollo Global Management 7.625% | 26.40 | 26.23 | 26.34 | 36,700 | 0.12 | | 0.46 | |
| APTV | Aptiv Plc | 69.56 | 67.89 | 69.18 | 2,158,700 | 1.93 | | 2.87 | |
| AQN | Algonquin Power & Util | 5.920 | 5.800 | 5.840 | 9,944,400 | -0.020 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.30 | 25.10 | 25.25 | 23,700 | 0.05 | | 0.20 | |
| AR | Antero Resources Corp | 42.74 | 41.02 | 42.13 | 4,590,800 | 0.47 | | 1.13 | |
| ARCO | Arcos Dorados Holdings Inc | 7.760 | 7.600 | 7.670 | 937,400 | 0.110 | | 1.46 | |
| ARDC | Ares Dynamic Credit Allocation | 14.35 | 14.26 | 14.26 | 80,200 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 13.35 | 12.81 | 12.92 | 326,600 | -0.23 | | 1.75 | |
| ARE | Alexandria Real Estate Equities | 73.16 | 71.91 | 72.64 | 1,789,200 | 0.53 | | 0.73 | |
| ARE-B | Ares Management Corp Pfd B | 52.86 | 52.47 | 52.51 | 3,793 | 0.27 | | 0.52 | |
| ARES | Ares Management LP | 170.5 | 166.8 | 167.0 | 750,200 | 0.5 | | 0.28 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.04 | 24.98 | 25.02 | 9,200 | 0.05 | | 0.21 | |
| ARGD | Argo Grp Itl Snr NTS | 20.36 | 20.03 | 20.03 | 10,600 | 0.11 | | 0.55 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.780 | 9.790 | 1,084,000 | -0.030 | | 0.31 | |
| ARIS | Aris Water Solutions Inc Cl A | 26.61 | 25.13 | 25.22 | 565,200 | -0.87 | | 3.33 | |
| ARL | American Realty Investors | 14.44 | 14.11 | 14.44 | 700 | 0.58 | | 4.18 | |
| ARLO | Arlo Technologies Inc | 17.59 | 16.88 | 17.23 | 1,382,600 | 0.16 | | 0.94 | |
| ARMK | Aramark Holdings Corp | 40.59 | 40.18 | 40.33 | 1,007,600 | 0.25 | | 0.62 | |
| AROC | Archrock Inc | 25.24 | 24.51 | 24.56 | 1,199,600 | -0.26 | | 1.05 | |
| ARR | Armour Residential R | 16.76 | 16.47 | 16.48 | 2,113,700 | -0.27 | | 1.61 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.68 | 20.59 | 20.63 | 6,346 | -0.05 | | 0.24 | |
| ARW | Arrow Electronics | 125.2 | 122.4 | 124.8 | 329,500 | 2.8 | | 2.29 | |
| AS | Amer Sports Inc | 37.53 | 36.75 | 37.12 | 3,263,700 | 0.88 | | 2.43 | |
| ASA | ASA Gold and Precious Metals | 34.29 | 33.41 | 33.62 | 29,888 | -0.67 | | 1.95 | |
| ASAN | Asana Inc Cl A | 13.55 | 13.18 | 13.37 | 3,187,000 | 0.18 | | 1.36 | |
| ASB | Associated Banc-Corp | 23.24 | 22.86 | 22.96 | 1,106,100 | 0.14 | | 0.61 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 19.95 | 19.74 | 19.90 | 3,900 | 0.08 | | 0.38 | |
| ASB-F | Associated Banc-Corp | 19.41 | 19.30 | 19.31 | 3,500 | 0.11 | | 0.60 | |
| ASBA | Associated Banc-Corp 6.625% | 23.75 | 23.60 | 23.75 | 9,900 | 0.08 | | 0.34 | |
| ASC | Ardmore Shipping Corp | 10.170 | 9.850 | 10.000 | 636,323 | -0.190 | | 1.86 | |
| ASG | Liberty All-Star Growth Fund | 5.360 | 5.290 | 5.290 | 133,700 | 0.010 | | 0.19 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.15 | 19.90 | 19.99 | 192,800 | 0.05 | | 0.25 | |
| ASGN | On Assignment | 52.04 | 50.53 | 51.89 | 455,800 | 0.29 | | 0.56 | |
| ASH | Ashland Inc | 50.45 | 49.68 | 50.20 | 463,800 | 0.61 | | 1.23 | |
| ASIC | Ategrity Specialty Holdings Llc | 23.89 | 23.30 | 23.50 | 145,400 | -0.16 | | 0.68 | |
| ASIX | Advansix Inc | 24.56 | 24.17 | 24.27 | 130,300 | 0.28 | | 1.17 | |
| ASPN | Aspen Aerogels Inc | 6.415 | 6.175 | 6.290 | 1,228,700 | 0.130 | | 2.11 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.9 | 312.2 | 313.1 | 54,600 | -1.0 | | 0.31 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.40 | 10.20 | 10.36 | 13,368,600 | 0.31 | | 3.08 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.13 | 25.03 | 25.13 | 4,500 | 0.12 | | 0.48 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.05 | 25.00 | 25.03 | 9,500 | 0.05 | | 0.21 | |
| ATEN | A10 Networks Inc | 18.17 | 17.81 | 17.99 | 602,100 | 0.31 | | 1.75 | |
| ATGE | Adtalem Global Education Inc | 126.0 | 122.0 | 123.3 | 549,200 | 1.5 | | 1.21 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.18 | 23.96 | 24.12 | 32,700 | 0.11 | | 0.46 | |
| ATH-B | Antah Hlds Ltd | 19.43 | 19.23 | 19.25 | 32,500 | -0.02 | | 0.12 | |
| ATH-C | Athene Hldg Ltd | 24.96 | 24.94 | 24.95 | 143,842 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.74 | 16.58 | 16.64 | 94,200 | 0.06 | | 0.36 | |
| ATH-E | Athene Hldg Ltd | 25.79 | 25.55 | 25.55 | 32,300 | -0.05 | | 0.20 | |
| ATHM | Autohome Inc ADR | 26.11 | 25.43 | 25.91 | 207,400 | 0.50 | | 1.97 | |
| ATHS | Athene Holding Ltd 7.250% | 25.15 | 24.93 | 25.10 | 47,200 | 0.17 | | 0.68 | |
| ATI | Ati Inc | 86.40 | 85.04 | 85.16 | 1,829,900 | 0.19 | | 0.22 | |
| ATKR | Atkore Inc | 67.73 | 65.86 | 66.10 | 775,200 | -0.38 | | 0.57 | |
| ATMU | Atmus Filtration Technologies Inc | 36.23 | 35.38 | 36.22 | 594,353 | 0.97 | | 2.75 | |
| ATO | Atmos Energy Corp | 154.2 | 151.4 | 152.0 | 738,128 | -1.0 | | 0.62 | |
| ATR | Aptargroup | 152.9 | 151.1 | 151.7 | 346,100 | 0.5 | | 0.35 | |
| ATS | Ats Corp Cda | 31.45 | 30.68 | 31.21 | 89,400 | 0.72 | | 2.36 | |
| ATUS | Altice USA Inc Cl A | 2.145 | 2.040 | 2.080 | 2,404,700 | 0.030 | | 1.46 | |
| AU | Anglogold Ashanti Ltd ADR | 50.36 | 49.32 | 49.68 | 3,343,700 | -1.16 | | 2.28 | |
| AUB | Atlantic Union Bancshares Corp | 31.34 | 30.36 | 30.50 | 1,512,800 | -0.25 | | 0.81 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.65 | 23.60 | 23.64 | 5,500 | -0.06 | | 0.24 | |
| AUNA | Auna Sa Cl A | 6.600 | 6.250 | 6.340 | 114,900 | 0.025 | | 0.40 | |
| AVA | Avista Corp | 37.62 | 36.73 | 36.94 | 577,800 | -0.37 | | 0.99 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.000 | 2.850 | 2.850 | 553,900 | -0.060 | | 2.06 | |
| AVB | Avalonbay Communities | 209.4 | 206.7 | 207.2 | 733,300 | 1.0 | | 0.50 | |
| AVD | American Vanguard Corp | 4.320 | 3.920 | 3.990 | 315,300 | -0.200 | | 4.77 | |
| AVK | Advent Claymore Convertible Securities | 11.91 | 11.70 | 11.79 | 239,600 | -0.07 | | 0.59 | |
| AVNS | Avanos Medical Inc | 12.34 | 12.00 | 12.23 | 358,100 | 0.13 | | 1.07 | |
| AVNT | Avient Corp | 35.35 | 34.41 | 34.93 | 873,100 | 0.63 | | 1.84 | |
| AVTR | Avantor Inc | 13.45 | 13.01 | 13.43 | 9,677,600 | 0.36 | | 2.75 | |
| AVY | Avery Dennison Corp | 177.0 | 175.0 | 176.4 | 388,600 | 1.8 | | 1.01 | |
| AWF | Alliancebernstein Global High Income | 10.83 | 10.78 | 10.80 | 165,700 | 0.03 | | 0.28 | |
| AWI | Armstrong World Industries Inc | 153.6 | 151.5 | 151.7 | 255,800 | 0.4 | | 0.25 | |
| AWK | American Water Works | 142.9 | 139.7 | 140.5 | 1,126,000 | -1.0 | | 0.69 | |
| AWP | Abrdn Global Premier Properties Fund | 3.980 | 3.950 | 3.950 | 210,700 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 78.44 | 76.84 | 77.21 | 158,260 | -0.93 | | 1.19 | |
| AX | Axos Financial Inc | 71.42 | 69.99 | 70.13 | 400,900 | 0.08 | | 0.11 | |
| AXL | American Axle & Manufacturing | 4.395 | 4.210 | 4.320 | 2,715,800 | 0.180 | | 4.35 | |
| AXP | American Express Company | 296.4 | 290.0 | 294.2 | 2,307,800 | 6.4 | | 2.23 | |
| AXR | Amrep Corp | 21.80 | 21.31 | 21.71 | 8,900 | 0.48 | | 2.26 | |
| AXS | Axis Capital Holdings | 104.6 | 103.0 | 103.4 | 634,000 | 0.4 | | 0.42 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.57 | 20.25 | 20.29 | 37,800 | -0.12 | | 0.59 | |
| AXTA | Axalta Coating Systems Ltd | 29.61 | 28.92 | 29.54 | 3,406,500 | 0.75 | | 2.61 | |
| AYI | Acuity Inc | 270.7 | 266.9 | 268.4 | 545,600 | 2.9 | | 1.07 | |
| AZEK | The Azek Company Cl A | 53.71 | 52.75 | 52.97 | 1,865,200 | -0.42 | | 0.79 | |
| AZO | Autozone | 3,645 | 3,566 | 3,603 | 146,700 | -39 | | 1.08 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 90.87 | 89.74 | 90.05 | 92,900 | 0.46 | | 0.51 | |