| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 118.5 | 115.9 | 116.2 | 734,696 | -2.8 |  | 2.34 |   |
| AA | Alcoa Corp | 29.49 | 28.75 | 28.80 | 2,965,337 | -0.21 | | 0.72 | |
| 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] | 1.110 | 1.070 | 1.110 | 650 | -0.010 | | 0.89 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.32 | 11.29 | 11.30 | 66,228 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.41 | 10.41 | 10.41 | 369 | 0.00 | | 0.00 | |
| 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 | 31.63 | 31.35 | 31.36 | 52,106 | -0.34 | | 1.07 | |
| AAP | Advance Auto Parts Inc | 48.77 | 47.80 | 48.16 | 854,097 | -0.30 | | 0.62 | |
| AAT | American Assets Trust | 20.78 | 20.25 | 20.63 | 213,510 | 0.23 | | 1.13 | |
| AAUC | Allied Gold Corp | 14.95 | 13.83 | 14.06 | 50,664 | -0.97 | | 6.45 | |
| AB | Alliancebernstein Holding LP | 39.84 | 39.40 | 39.41 | 48,986 | -0.39 | | 0.98 | |
| ABBV | Abbvie Inc | 190.6 | 185.5 | 185.7 | 2,383,230 | -5.1 | | 2.69 | |
| ABCB | Ameris Bancorp | 60.60 | 59.61 | 59.78 | 154,200 | -0.75 | | 1.24 | |
| ABEV | Ambev S.A. ADR | 2.460 | 2.390 | 2.400 | 29,589,866 | -0.030 | | 1.23 | |
| ABG | Asbury Automotive Group Inc | 238.9 | 234.7 | 235.0 | 68,427 | -5.0 | | 2.08 | |
| ABM | ABM Industries Inc | 44.94 | 44.25 | 44.43 | 199,471 | -0.43 | | 0.96 | |
| ABR | Arbor Realty Trust | 10.41 | 10.10 | 10.12 | 1,519,588 | -0.26 | | 2.50 | |
| ABR-D | Arbor Realty Trust Inc | 17.64 | 17.57 | 17.64 | 3,816 | 0.08 | | 0.46 | |
| ABR-E | Arbor Realty Trust Inc | 17.77 | 17.25 | 17.25 | 3,816 | 0.02 | | 0.12 | |
| ABR-F | Arbor Realty Trust Inc | 20.68 | 20.27 | 20.29 | 5,191 | -0.21 | | 1.02 | |
| ABT | Abbott Laboratories | 134.0 | 132.2 | 132.4 | 2,319,919 | -1.7 | | 1.23 | |
| AC | Associated Capital Group Inc | 38.00 | 37.45 | 37.70 | 1,737 | 0.29 | | 0.78 | |
| ACA | Arcosa Inc | 87.08 | 85.06 | 86.88 | 159,850 | 1.32 | | 1.54 | |
| ACCO | Acco Brands Corp | 3.560 | 3.470 | 3.470 | 374,874 | -0.080 | | 2.25 | |
| ACEL | Accel Entertainment Inc | 11.26 | 11.08 | 11.19 | 112,151 | -0.05 | | 0.44 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.100 | 2.800 | 2.850 | 127,240 | -0.180 | | 5.94 | |
| ACHR | Archer Aviation Inc | 10.610 | 9.880 | 9.990 | 32,447,303 | -0.390 | | 3.76 | |
| ACI | Albertsons Companies Inc Cl A | 21.66 | 21.25 | 21.26 | 1,971,023 | -0.26 | | 1.21 | |
| 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 | 113.3 | 112.1 | 112.3 | 569,091 | -0.8 | | 0.72 | |
| ACN | Accenture Plc | 316.0 | 312.2 | 312.5 | 1,378,370 | -1.9 | | 0.59 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.930 | 5.900 | 5.900 | 529,283 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.79 | 20.77 | 20.79 | 223 | 0.01 | | 0.05 | |
| ACR | Acres Commercial Realty Corp | 17.98 | 17.64 | 17.69 | 22,983 | -0.09 | | 0.51 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.41 | 25.10 | 25.41 | 9,594 | 0.31 | | 1.24 | |
| ACR-D | Acres Commercial Realty Corp | 22.41 | 22.18 | 22.40 | 23,074 | 0.10 | | 0.45 | |
| ACRE | Ares Commercial Real Estate Cor | 4.870 | 4.750 | 4.770 | 318,127 | -0.080 | | 1.65 | |
| ACV | Virtus Diversified Income & Convertible | 21.97 | 21.74 | 21.88 | 8,609 | -0.07 | | 0.32 | |
| ACVA | Acv Auctions Inc Cl A | 15.64 | 15.21 | 15.24 | 414,455 | -0.48 | | 3.05 | |
| ADC | Agree Realty Corp | 74.54 | 73.17 | 74.25 | 390,856 | 0.53 | | 0.72 | |
| ADC-A | Agree Realty Corp | 17.12 | 17.01 | 17.09 | 5,523 | 0.05 | | 0.29 | |
| ADCT | Adc Therapeutics Sa | 3.430 | 3.250 | 3.280 | 482,017 | -0.100 | | 2.96 | |
| ADM | Archer Daniels Midland | 54.88 | 53.73 | 54.18 | 2,819,039 | 0.02 | | 0.04 | |
| ADNT | Adient Plc | 19.29 | 18.82 | 18.87 | 752,007 | -0.27 | | 1.41 | |
| ADT | ADT Inc | 8.230 | 8.020 | 8.060 | 14,254,450 | -0.210 | | 2.54 | |
| ADX | Adams Diversified Equity Fund | 20.88 | 20.70 | 20.76 | 155,626 | -0.13 | | 0.62 | |
| AEE | Ameren Corp | 94.75 | 93.50 | 94.12 | 586,281 | -0.69 | | 0.73 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.52 | 19.38 | 19.43 | 12,741 | 0.00 | | 0.00 | |
| AEG | Aegon N.V. ADR | 6.750 | 6.660 | 6.680 | 7,526,759 | -0.340 | | 4.84 | |
| AEM | Agnico-Eagle Mines Ltd | 125.2 | 122.9 | 123.7 | 1,121,789 | -0.3 | | 0.24 | |
| AEO | American Eagle Outfitters | 9.920 | 9.540 | 9.850 | 4,175,082 | 0.150 | | 1.55 | |
| AER | Aercap Holdings N.V. | 116.4 | 115.1 | 115.1 | 376,552 | -0.8 | | 0.66 | |
| AES | The Aes Corp | 11.44 | 10.39 | 10.50 | 20,508,502 | -0.96 | | 8.38 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.91 | 14.46 | 14.68 | 798,847 | 0.26 | | 1.80 | |
| AFB | Alliance National Municipal | 10.23 | 10.20 | 10.21 | 83,811 | 0.01 | | 0.10 | |
| AFG | American Financial Group | 124.0 | 122.0 | 123.1 | 436,203 | -0.9 | | 0.70 | |
| AFGB | American Financial Group Inc 5.875% | 20.72 | 20.67 | 20.71 | 5,826 | 0.05 | | 0.24 | |
| AFGC | American Financial Group Inc 5.125% | 18.52 | 18.30 | 18.35 | 6,447 | 0.03 | | 0.16 | |
| AFGD | American Financial Group Inc 5.625% | 20.02 | 19.93 | 19.98 | 4,792 | 0.02 | | 0.10 | |
| AFGE | American Financial Group Inc 4.500% | 16.66 | 16.37 | 16.50 | 8,811 | 0.08 | | 0.49 | |
| AFL | Aflac Inc | 103.0 | 101.4 | 101.7 | 1,042,240 | -1.0 | | 0.97 | |
| AG | First Majestic Silver | 8.620 | 8.300 | 8.420 | 20,238,656 | 0.150 | | 1.81 | |
| AGCO | Agco Corp | 103.3 | 102.3 | 102.4 | 175,691 | -0.7 | | 0.67 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.69 | 10.62 | 10.64 | 158,539 | 0.00 | | 0.00 | |
| AGI | Alamos Gold Inc | 27.06 | 26.52 | 26.80 | 1,891,567 | -0.07 | | 0.26 | |
| AGL | Agilon Health Inc | 2.230 | 2.130 | 2.130 | 6,789,248 | -0.050 | | 2.29 | |
| AGM | Federal Agricultural Mortgage Corp | 187.5 | 183.8 | 185.5 | 285,317 | -1.2 | | 0.62 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.35 | 21.20 | 21.25 | 5,240 | -0.03 | | 0.14 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.36 | 21.25 | 21.36 | 3,723 | 0.01 | | 0.02 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.39 | 19.33 | 19.33 | 3,049 | -0.10 | | 0.51 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.11 | 17.98 | 17.98 | 9,893 | 0.02 | | 0.11 | |
| AGM.A | Federal Agricultural Mortgage Corp | 135.0 | 130.0 | 135.0 | 700 | -3.2 | | 2.32 | |
| AGO | Assured Guaranty Ltd | 85.53 | 83.64 | 84.26 | 137,773 | -1.27 | | 1.48 | |
| AGRO | Adecoagro S.A. | 9.580 | 9.450 | 9.530 | 130,696 | -0.040 | | 0.42 | |
| AGS | Playags Inc | 12.39 | 12.37 | 12.38 | 32,196 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 218.5 | 209.1 | 211.8 | 224,288 | -6.8 | | 3.13 | |
| AHH | Armada Hoffler Properties Inc | 6.900 | 6.780 | 6.780 | 417,878 | -0.140 | | 2.02 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.12 | 21.99 | 22.06 | 1,317 | 0.16 | | 0.72 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 32.29 | 31.31 | 31.64 | 152,042 | -0.37 | | 1.16 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.80 | 19.63 | 19.72 | 4,731 | 0.07 | | 0.34 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.93 | 19.64 | 19.93 | 7,891 | 0.15 | | 0.73 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.00 | 23.84 | 23.84 | 3,041 | -0.09 | | 0.38 | |
| AHR | American Healthcare REIT Inc | 35.75 | 35.01 | 35.52 | 823,019 | 0.32 | | 0.91 | |
| AHT | Ashford Hospitality Trust Inc | 6.620 | 5.550 | 5.920 | 55,008 | -0.010 | | 0.17 | |
| 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] | 13.65 | 12.94 | 13.65 | 1,379 | 0.14 | | 1.02 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.21 | 16.21 | 16.21 | 875 | -0.13 | | 0.79 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.50 | 13.50 | 13.50 | 1,061 | 0.28 | | 2.09 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.87 | 13.65 | 13.65 | 6,594 | 0.00 | | 0.03 | |
| AI | C3.Ai Inc Cl A | 24.75 | 23.98 | 24.10 | 3,002,318 | -0.35 | | 1.43 | |
| AIFD | Tcw Artificial Intelligence ETF | 29.22 | 28.99 | 28.99 | 1,465 | -0.23 | | 0.78 | |
| AIG | American International Group | 85.48 | 83.67 | 84.01 | 1,671,520 | -1.43 | | 1.67 | |
| AII | American Integrity Insurance Group Inc | 16.70 | 16.16 | 16.42 | 53,871 | -0.12 | | 0.73 | |
| AIN | Albany International Corp | 69.13 | 68.03 | 68.31 | 137,242 | -0.22 | | 0.32 | |
| AIO | Virtus Artificial Intelligence & Tech | 23.93 | 23.51 | 23.51 | 83,191 | -0.27 | | 1.14 | |
| AIR | AAR Corp | 68.49 | 67.51 | 67.70 | 67,646 | -0.25 | | 0.37 | |
| AIT | Applied Industrial Technologies | 231.7 | 225.1 | 225.5 | 167,540 | -4.6 | | 1.98 | |
| AIV | Apartment Investment and Management | 8.500 | 8.360 | 8.370 | 562,095 | -0.080 | | 0.95 | |
| AIZ | Assurant Inc | 199.4 | 197.0 | 197.9 | 125,637 | -2.1 | | 1.04 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.67 | 19.53 | 19.67 | 8,756 | 0.08 | | 0.41 | |
| AJG | Arthur J. Gallagher & Company | 318.2 | 313.3 | 315.9 | 501,368 | -0.4 | | 0.13 | |
| AKA | A.K.A. Brands Holding Corp | 11.94 | 11.22 | 11.30 | 7,099 | -0.82 | | 6.77 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.90 | 19.80 | 19.80 | 803 | -0.70 | | 3.41 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 26.45 | 25.13 | 25.39 | 23,322 | -0.77 | | 2.94 | |
| AKR | Acadia Realty Trust | 19.47 | 19.13 | 19.21 | 627,383 | -0.05 | | 0.26 | |
| AL | Air Lease Corp Cl A | 57.20 | 56.22 | 56.32 | 265,657 | -0.53 | | 0.93 | |
| ALB | Albemarle Corp | 60.68 | 58.80 | 59.59 | 1,457,978 | -1.37 | | 2.25 | |
| ALB-A | Albemarle Corp Pfd A | 31.13 | 30.49 | 30.65 | 7,333 | -0.71 | | 2.26 | |
| ALC | Alcon Inc | 86.18 | 84.81 | 84.89 | 661,272 | -1.31 | | 1.52 | |
| ALE | Allete Inc | 64.65 | 64.17 | 64.33 | 248,248 | -0.30 | | 0.46 | |
| ALEX | Alexander and Baldwin Inc | 18.03 | 17.81 | 17.95 | 122,190 | 0.09 | | 0.50 | |
| ALG | Alamo Group | 216.8 | 215.0 | 216.3 | 99,951 | -0.3 | | 0.14 | |
| ALIT | Alight Inc Cl A | 5.330 | 5.190 | 5.260 | 3,875,250 | -0.010 | | 0.19 | |
| ALK | Alaska Air Group | 48.12 | 46.67 | 46.81 | 1,722,221 | -1.98 | | 4.06 | |
| ALL | Allstate Corp | 199.4 | 197.0 | 197.6 | 471,209 | -2.0 | | 1.01 | |
| ALL-B | Allstate Corp [All/Pb] | 26.38 | 26.16 | 26.38 | 27,769 | 0.14 | | 0.53 | |
| ALL-H | Allstate Corp [All/Ph] | 20.87 | 20.55 | 20.57 | 78,054 | -0.20 | | 0.96 | |
| ALL-I | Allstate Corp [All/Pi] | 19.15 | 18.99 | 18.99 | 13,375 | -0.14 | | 0.73 | |
| ALL-J | Allstate Corp Pfd | 26.78 | 26.65 | 26.72 | 26,665 | 0.02 | | 0.07 | |
| ALLE | Allegion Plc | 136.5 | 135.1 | 135.4 | 535,144 | -0.7 | | 0.51 | |
| ALLY | Ally Financial | 36.57 | 35.93 | 36.07 | 1,324,538 | -0.55 | | 1.50 | |
| ALSN | Allison Transmission Holdings | 95.72 | 93.90 | 93.96 | 433,584 | -1.45 | | 1.52 | |
| ALT-A | Alta Equipment Group Inc | 24.48 | 24.33 | 24.35 | 4,802 | 0.04 | | 0.16 | |
| ALTG | Alta Equipment Group Inc | 6.410 | 6.140 | 6.160 | 148,173 | -0.220 | | 3.45 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0400 | 0.0252 | 0.0335 | 32,852 | 0.0062 | | 22.71 | |
| ALUR | Allurion Technologies Inc | 2.560 | 2.400 | 2.550 | 70,324 | 0.110 | | 4.51 | |
| ALV | Autoliv Inc | 111.3 | 110.0 | 110.6 | 409,724 | -0.7 | | 0.64 | |
| ALX | Alexander's Inc | 227.2 | 223.6 | 225.9 | 48,516 | -0.6 | | 0.25 | |
| AM | Antero Midstream Corp | 18.24 | 17.96 | 18.09 | 932,189 | -0.09 | | 0.50 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0266 | 0.0266 | 0.0266 | 200 | -0.0062 | | 18.90 | |
| AMBC | Ambac Financial Group | 7.180 | 6.770 | 6.780 | 339,811 | -0.220 | | 3.14 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.220 | 4.140 | 4.140 | 1,528,660 | -0.080 | | 1.90 | |
| AMC | AMC Entertainment Holdings | 3.120 | 3.030 | 3.030 | 4,301,268 | -0.100 | | 3.19 | |
| AMCR | Amcor Plc | 9.190 | 9.070 | 9.090 | 11,871,265 | -0.100 | | 1.09 | |
| AME | Ametek Inc | 178.1 | 175.4 | 175.8 | 476,800 | -2.8 | | 1.57 | |
| AMG | Affiliated Managers Group | 185.2 | 181.9 | 181.9 | 73,370 | -2.6 | | 1.39 | |
| AMH | American Homes 4 Rent | 36.62 | 36.00 | 36.14 | 1,464,164 | 0.08 | | 0.22 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.97 | 22.90 | 22.90 | 663 | -0.05 | | 0.22 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.98 | 23.86 | 23.98 | 2,455 | 0.20 | | 0.84 | |
| AMN | Amn Healthcare Services Inc | 22.42 | 21.70 | 21.74 | 171,234 | -0.17 | | 0.78 | |
| AMP | Ameriprise Financial Services | 512.3 | 504.2 | 505.6 | 163,164 | -7.3 | | 1.42 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.5000 | 0.5800 | 5,286 | 0.0358 | | 6.58 | |
| AMPX | Amprius Technologies Inc | 4.030 | 3.770 | 3.810 | 3,610,026 | -0.270 | | 6.62 | |
| AMPY | Amplify Energy Corp | 3.870 | 3.430 | 3.750 | 1,300,957 | 0.350 | | 10.29 | |
| AMR | Alpha Metallurgical Resources Inc | 118.7 | 111.3 | 115.3 | 114,135 | 2.2 | | 1.95 | |
| AMRC | Ameresco Inc | 16.56 | 15.64 | 16.19 | 213,898 | -0.34 | | 2.06 | |
| AMT | American Tower Corp | 215.5 | 212.8 | 214.4 | 962,228 | -0.6 | | 0.29 | |
| AMTB | Mercantil Bank Holding Cl A | 16.96 | 16.58 | 16.61 | 58,341 | -0.33 | | 1.95 | |
| AMTD | Amtd Idea Group | 1.0000 | 0.9300 | 0.9800 | 15,351 | -0.0099 | | 1.00 | |
| AMTM | Amentum Holdings Inc | 22.65 | 22.17 | 22.42 | 786,383 | -0.15 | | 0.66 | |
| AMWL | American Well Corp Cl A | 6.910 | 6.750 | 6.750 | 15,664 | -0.180 | | 2.60 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.41 | 16.96 | 17.19 | 2,858,517 | -0.30 | | 1.72 | |
| AN | Autonation Inc | 193.1 | 189.9 | 190.3 | 186,584 | -2.8 | | 1.43 | |
| ANET | Arista Networks Inc | 94.65 | 90.45 | 90.69 | 7,435,152 | -4.40 | | 4.63 | |
| ANF | Abercrombie & Fitch Company | 76.70 | 74.27 | 75.30 | 759,070 | 0.30 | | 0.40 | |
| ANG-B | American National Group Inc | 25.04 | 25.03 | 25.03 | 11,822 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 25.35 | 25.07 | 25.23 | 17,862 | 0.05 | | 0.20 | |
| ANRO | Alto Neuroscience Inc | 2.360 | 2.250 | 2.280 | 146,353 | -0.030 | | 1.30 | |
| ANVS | Annovis Bio Inc | 2.830 | 2.610 | 2.630 | 272,947 | -0.200 | | 7.07 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.700 | 8.640 | 8.640 | 261,104 | -0.060 | | 0.69 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.61 | 24.69 | 8,301 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.92 | 24.80 | 24.83 | 1,117 | 0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.270 | 9.150 | 9.210 | 71,235 | -0.010 | | 0.11 | |
| AON | AON Plc | 351.6 | 346.7 | 350.2 | 634,995 | 0.1 | | 0.04 | |
| AORT | Artivion Inc | 30.00 | 28.84 | 29.65 | 194,154 | 0.92 | | 3.20 | |
| AOS | Smith A.O. Corp | 64.43 | 63.02 | 63.12 | 764,473 | -1.20 | | 1.87 | |
| AP | Ampco-Pittsburgh Corp | 3.250 | 3.130 | 3.160 | 33,606 | -0.060 | | 1.86 | |
| APAM | Artisan Partners Asset Mgmt | 42.98 | 41.75 | 41.77 | 292,612 | -1.22 | | 2.84 | |
| APD | Air Products and Chemicals | 280.2 | 277.3 | 277.3 | 620,421 | -3.2 | | 1.12 | |
| APG | Api Group Corp | 49.03 | 48.39 | 48.84 | 491,846 | 0.19 | | 0.39 | |
| APH | Amphenol Corp | 93.72 | 92.22 | 92.33 | 5,454,580 | -1.05 | | 1.12 | |
| APLE | Apple Hospitality REIT Inc | 11.62 | 11.40 | 11.48 | 1,895,527 | -0.09 | | 0.78 | |
| APO | Apollo Asset Management Inc | 133.9 | 131.4 | 131.7 | 1,225,080 | -2.4 | | 1.78 | |
| APO-A | Apollo Global Management Inc | 70.91 | 70.25 | 70.30 | 32,899 | -1.30 | | 1.81 | |
| APOS | Apollo Global Management 7.625% | 26.36 | 26.27 | 26.34 | 18,350 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 69.31 | 67.52 | 67.67 | 779,212 | -1.51 | | 2.18 | |
| AQN | Algonquin Power & Util | 5.850 | 5.730 | 5.730 | 5,708,538 | -0.110 | | 1.88 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.32 | 25.25 | 25.29 | 16,930 | 0.04 | | 0.16 | |
| AR | Antero Resources Corp | 42.77 | 41.79 | 42.60 | 1,945,914 | 0.47 | | 1.12 | |
| ARCO | Arcos Dorados Holdings Inc | 7.710 | 7.620 | 7.640 | 508,207 | -0.030 | | 0.39 | |
| ARDC | Ares Dynamic Credit Allocation | 14.36 | 14.23 | 14.26 | 31,995 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 12.88 | 12.44 | 12.71 | 116,162 | -0.21 | | 1.63 | |
| ARE | Alexandria Real Estate Equities | 72.61 | 70.93 | 71.04 | 689,780 | -1.60 | | 2.20 | |
| ARE-B | Ares Management Corp Pfd B | 51.82 | 51.40 | 51.40 | 1,513 | -1.11 | | 2.11 | |
| ARES | Ares Management LP | 166.6 | 163.6 | 164.4 | 455,292 | -2.7 | | 1.59 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.04 | 25.00 | 25.02 | 15,667 | 0.00 | | 0.01 | |
| ARGD | Argo Grp Itl Snr NTS | 20.10 | 20.05 | 20.06 | 2,424 | 0.03 | | 0.15 | |
| ARI | Apollo Commercial Real Estate | 9.830 | 9.700 | 9.720 | 519,603 | -0.070 | | 0.72 | |
| ARIS | Aris Water Solutions Inc Cl A | 26.36 | 25.66 | 26.04 | 316,114 | 0.82 | | 3.25 | |
| ARL | American Realty Investors | 14.10 | 14.09 | 14.10 | 383 | -0.34 | | 2.35 | |
| ARLO | Arlo Technologies Inc | 17.70 | 17.20 | 17.30 | 851,604 | 0.07 | | 0.41 | |
| ARMK | Aramark Holdings Corp | 40.09 | 39.30 | 39.42 | 1,014,682 | -0.91 | | 2.26 | |
| AROC | Archrock Inc | 24.94 | 24.60 | 24.88 | 526,911 | 0.32 | | 1.30 | |
| ARR | Armour Residential R | 16.48 | 16.22 | 16.24 | 1,412,753 | -0.24 | | 1.46 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.67 | 20.55 | 20.55 | 13,311 | -0.08 | | 0.39 | |
| ARW | Arrow Electronics | 125.5 | 123.9 | 125.0 | 149,916 | 0.2 | | 0.16 | |
| AS | Amer Sports Inc | 36.87 | 35.93 | 36.11 | 1,283,072 | -1.01 | | 2.72 | |
| ASA | ASA Gold and Precious Metals | 34.28 | 33.46 | 33.64 | 13,038 | 0.02 | | 0.06 | |
| ASAN | Asana Inc Cl A | 13.68 | 13.24 | 13.35 | 2,015,514 | -0.02 | | 0.15 | |
| ASB | Associated Banc-Corp | 22.95 | 22.54 | 22.59 | 410,799 | -0.37 | | 1.61 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 19.89 | 19.78 | 19.81 | 1,859 | -0.09 | | 0.43 | |
| ASB-F | Associated Banc-Corp | 19.41 | 18.94 | 19.05 | 11,766 | -0.26 | | 1.37 | |
| ASBA | Associated Banc-Corp 6.625% | 23.81 | 23.63 | 23.73 | 12,960 | -0.02 | | 0.08 | |
| ASC | Ardmore Shipping Corp | 10.57 | 10.07 | 10.54 | 728,797 | 0.54 | | 5.40 | |
| ASG | Liberty All-Star Growth Fund | 5.310 | 5.250 | 5.250 | 87,562 | -0.040 | | 0.76 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.13 | 19.94 | 19.96 | 160,240 | -0.03 | | 0.15 | |
| ASGN | On Assignment | 51.93 | 50.99 | 51.43 | 242,825 | -0.46 | | 0.89 | |
| ASH | Ashland Inc | 50.21 | 49.36 | 49.47 | 231,676 | -0.73 | | 1.45 | |
| ASIC | Ategrity Specialty Holdings Llc | 23.70 | 23.00 | 23.49 | 105,000 | -0.01 | | 0.04 | |
| ASIX | Advansix Inc | 24.35 | 24.05 | 24.06 | 42,269 | -0.21 | | 0.87 | |
| ASPN | Aspen Aerogels Inc | 6.300 | 5.950 | 5.960 | 506,633 | -0.330 | | 5.25 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.7 | 308.0 | 308.1 | 36,746 | -5.0 | | 1.58 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.52 | 10.30 | 10.31 | 11,054,657 | -0.05 | | 0.48 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.12 | 25.04 | 25.12 | 2,300 | -0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.06 | 25.03 | 25.03 | 14,443 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 18.28 | 17.87 | 18.13 | 344,628 | 0.14 | | 0.78 | |
| ATGE | Adtalem Global Education Inc | 123.8 | 120.5 | 122.4 | 131,939 | -1.0 | | 0.78 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.22 | 24.00 | 24.01 | 42,508 | -0.11 | | 0.46 | |
| ATH-B | Antah Hlds Ltd | 19.43 | 19.27 | 19.36 | 24,504 | 0.11 | | 0.56 | |
| ATH-C | Athene Hldg Ltd | 24.96 | 24.94 | 24.95 | 203,957 | 0.00 | | 0.00 | |
| ATH-D | Athene Holding Ltd | 16.65 | 16.54 | 16.58 | 38,990 | -0.06 | | 0.36 | |
| ATH-E | Athene Hldg Ltd | 25.70 | 25.52 | 25.53 | 40,329 | -0.02 | | 0.08 | |
| ATHM | Autohome Inc ADR | 25.97 | 25.52 | 25.74 | 172,585 | -0.17 | | 0.66 | |
| ATHS | Athene Holding Ltd 7.250% | 25.22 | 25.00 | 25.22 | 26,529 | 0.12 | | 0.48 | |
| ATI | Ati Inc | 85.94 | 84.78 | 85.05 | 684,878 | -0.11 | | 0.13 | |
| ATKR | Atkore Inc | 67.49 | 65.19 | 66.79 | 314,246 | 0.69 | | 1.04 | |
| ATMU | Atmus Filtration Technologies Inc | 36.20 | 35.40 | 35.45 | 254,431 | -0.77 | | 2.13 | |
| ATO | Atmos Energy Corp | 152.5 | 150.7 | 151.7 | 184,988 | -0.4 | | 0.24 | |
| ATR | Aptargroup | 150.9 | 149.1 | 149.6 | 184,868 | -2.1 | | 1.38 | |
| ATS | Ats Corp Cda | 31.19 | 30.57 | 30.57 | 24,428 | -0.64 | | 2.05 | |
| ATUS | Altice USA Inc Cl A | 2.070 | 1.970 | 2.000 | 1,625,349 | -0.080 | | 3.85 | |
| AU | Anglogold Ashanti Ltd ADR | 49.20 | 48.03 | 48.16 | 1,672,481 | -1.52 | | 3.06 | |
| AUB | Atlantic Union Bancshares Corp | 30.59 | 30.08 | 30.18 | 557,440 | -0.32 | | 1.05 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.79 | 23.57 | 23.77 | 18,095 | 0.13 | | 0.54 | |
| AUNA | Auna Sa Cl A | 6.470 | 6.290 | 6.290 | 97,560 | -0.050 | | 0.79 | |
| AVA | Avista Corp | 37.18 | 36.49 | 36.94 | 371,877 | 0.00 | | 0.00 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.840 | 2.860 | 76,668 | 0.010 | | 0.35 | |
| AVB | Avalonbay Communities | 207.8 | 205.0 | 205.2 | 265,411 | -2.1 | | 0.99 | |
| AVD | American Vanguard Corp | 4.030 | 3.900 | 3.940 | 99,867 | -0.050 | | 1.25 | |
| AVK | Advent Claymore Convertible Securities | 11.79 | 11.60 | 11.62 | 85,672 | -0.17 | | 1.44 | |
| AVNS | Avanos Medical Inc | 12.32 | 12.05 | 12.18 | 154,590 | -0.05 | | 0.41 | |
| AVNT | Avient Corp | 34.91 | 34.15 | 34.23 | 247,440 | -0.70 | | 2.00 | |
| AVTR | Avantor Inc | 13.50 | 13.12 | 13.22 | 7,748,362 | -0.21 | | 1.56 | |
| AVY | Avery Dennison Corp | 176.0 | 174.1 | 174.3 | 197,944 | -2.1 | | 1.21 | |
| AWF | Alliancebernstein Global High Income | 10.83 | 10.78 | 10.79 | 112,220 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 152.3 | 149.1 | 149.6 | 175,232 | -2.1 | | 1.37 | |
| AWK | American Water Works | 140.6 | 138.4 | 140.0 | 557,299 | -0.5 | | 0.33 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.910 | 3.910 | 201,507 | -0.040 | | 1.01 | |
| AWR | American States Water Company | 77.50 | 76.26 | 77.26 | 89,736 | 0.05 | | 0.06 | |
| AX | Axos Financial Inc | 70.66 | 69.47 | 69.50 | 224,940 | -0.63 | | 0.90 | |
| AXL | American Axle & Manufacturing | 4.330 | 4.210 | 4.220 | 996,526 | -0.100 | | 2.31 | |
| AXP | American Express Company | 294.6 | 291.5 | 292.2 | 1,300,076 | -2.1 | | 0.70 | |
| AXR | Amrep Corp | 22.11 | 20.75 | 22.11 | 57,325 | 0.40 | | 1.84 | |
| AXS | Axis Capital Holdings | 103.4 | 101.0 | 101.7 | 280,951 | -1.7 | | 1.65 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.35 | 20.17 | 20.19 | 35,288 | -0.10 | | 0.47 | |
| AXTA | Axalta Coating Systems Ltd | 29.48 | 29.07 | 29.14 | 1,065,437 | -0.40 | | 1.35 | |
| AYI | Acuity Inc | 277.9 | 266.2 | 273.4 | 242,627 | 4.9 | | 1.84 | |
| AZEK | The Azek Company Cl A | 52.82 | 52.16 | 52.17 | 956,612 | -0.80 | | 1.51 | |
| AZO | Autozone | 3,647 | 3,598 | 3,612 | 72,467 | 9 | | 0.24 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 90.53 | 89.39 | 89.60 | 30,777 | -0.45 | | 0.50 | |