| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.5 | 122.3 | 122.8 | 167,002 | -1.4 |  | 1.11 |   |
| AA | Alcoa Corp | 31.36 | 30.68 | 31.07 | 926,121 | -0.50 | | 1.58 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.61 | 11.61 | 11.61 | 104 | -0.06 | | 0.51 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.430 | 1.360 | 1.370 | 2,796 | -0.020 | | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.36 | 11.34 | 11.36 | 20,924 | 0.03 |  | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.41 | 10.41 | 7,961 | -0.02 | | 0.19 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0975 | 0.0975 | 0.0975 | 10,571 | -0.0015 | | 1.52 | |
| AAMI | Acadian Asset Management Inc | 38.93 | 38.70 | 38.82 | 18,757 | -0.29 | | 0.74 | |
| AAP | Advance Auto Parts Inc | 59.96 | 58.68 | 59.91 | 246,280 | 0.31 | | 0.52 | |
| AAT | American Assets Trust | 20.81 | 20.63 | 20.75 | 21,672 | -0.23 | | 1.10 | |
| AAUC | Allied Gold Corp | 13.64 | 13.34 | 13.58 | 5,809 | 0.33 | | 2.49 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.11 | 41.45 | 16,988 | -0.22 | | 0.53 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.5 | 932,402 | -2.5 | | 1.26 | |
| ABCB | Ameris Bancorp | 66.95 | 66.57 | 66.82 | 13,048 | -0.62 | | 0.92 | |
| ABEV | Ambev S.A. ADR | 2.350 | 2.320 | 2.340 | 3,293,088 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 261.3 | 261.3 | 6,029 | -4.7 | | 1.77 | |
| ABM | ABM Industries Inc | 48.93 | 48.46 | 48.72 | 50,013 | -0.36 | | 0.73 | |
| ABR | Arbor Realty Trust | 11.20 | 11.06 | 11.16 | 240,309 | -0.09 | | 0.80 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.23 | 18.29 | 1,048 | -0.01 | | 0.05 | |
| ABR-E | Arbor Realty Trust Inc | 17.83 | 17.83 | 17.83 | 165 | 0.00 | | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.28 | 21.28 | 2,278 | 0.01 | | 0.05 | |
| ABT | Abbott Laboratories | 133.6 | 132.1 | 132.2 | 672,271 | -1.4 | | 1.08 | |
| AC | Associated Capital Group Inc | 37.22 | 37.22 | 37.22 | 183 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 90.91 | 90.03 | 90.69 | 6,529 | -1.15 | | 1.25 | |
| ACCO | Acco Brands Corp | 3.880 | 3.820 | 3.840 | 28,839 | -0.050 | | 1.29 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.19 | 12.19 | 15,352 | -0.24 | | 1.93 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.920 | 3.030 | 167,484 | 0.045 | | 1.51 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.75 | 10.92 | 12,178,021 | 0.14 | | 1.30 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.10 | 22.17 | 399,482 | -0.11 | | 0.49 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.29 | 50.29 | 47 | 0.02 | | 0.03 | |
| ACM | Aecom Technology Corp | 115.3 | 114.7 | 115.3 | 37,172 | -0.4 | | 0.31 | |
| ACN | Accenture Plc | 287.7 | 284.4 | 284.7 | 613,420 | -3.7 | | 1.28 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.960 | 5.960 | 89,844 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.57 | 20.57 | 20.57 | 101 | -0.23 | | 1.11 | |
| ACR | Acres Commercial Realty Corp | 17.91 | 17.91 | 17.91 | 195 | 0.01 | | 0.06 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.80 | 747 | -0.01 | | 0.04 | |
| ACR-D | Acres Commercial Realty Corp | 22.14 | 22.03 | 22.13 | 571 | -0.02 | | 0.09 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.770 | 4.790 | 48,379 | -0.050 | | 1.03 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.67 | 22.67 | 9,646 | -0.19 | | 0.83 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.18 | 16.37 | 38,150 | -0.15 | | 0.91 | |
| ADC | Agree Realty Corp | 71.31 | 70.51 | 71.24 | 139,334 | 0.26 | | 0.37 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.09 | 17.09 | 3,450 | -0.09 | | 0.52 | |
| ADCT | Adc Therapeutics Sa | 3.250 | 3.150 | 3.190 | 88,926 | -0.110 | | 3.33 | |
| ADM | Archer Daniels Midland | 54.69 | 54.11 | 54.18 | 214,544 | -0.71 | | 1.29 | |
| ADNT | Adient Plc | 23.03 | 22.60 | 22.62 | 41,526 | -0.25 | | 1.09 | |
| ADT | ADT Inc | 8.600 | 8.530 | 8.550 | 1,111,943 | 0.000 | | 0.00 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.67 | 21.71 | 83,126 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.19 | 95.65 | 95.92 | 142,168 | -0.37 | | 0.38 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 20.06 | 20.06 | 4,054 | 0.02 | | 0.10 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.940 | 6.950 | 1,515,487 | -0.150 | | 2.11 | |
| AEM | Agnico-Eagle Mines Ltd | 119.9 | 118.4 | 118.9 | 437,537 | 0.8 | | 0.67 | |
| AEO | American Eagle Outfitters | 9.950 | 9.660 | 9.670 | 1,293,533 | -0.450 | | 4.45 | |
| AER | Aercap Holdings N.V. | 114.5 | 113.8 | 114.1 | 116,440 | -0.6 | | 0.54 | |
| AES | The Aes Corp | 12.43 | 12.16 | 12.41 | 3,430,034 | 0.00 | | 0.00 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.25 | 14.02 | 14.25 | 91,552 | -0.01 | | 0.07 | |
| AFB | Alliance National Municipal | 10.25 | 10.24 | 10.24 | 8,793 | -0.05 | | 0.49 | |
| AFG | American Financial Group | 127.3 | 126.4 | 126.9 | 27,263 | -0.9 | | 0.70 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.68 | 21.68 | 1,096 | 0.00 | | 0.00 | |
| AFGC | American Financial Group Inc 5.125% | 19.45 | 19.35 | 19.35 | 5,379 | -0.14 | | 0.72 | |
| AFGD | American Financial Group Inc 5.625% | 21.16 | 21.12 | 21.12 | 2,025 | -0.07 | | 0.33 | |
| AFGE | American Financial Group Inc 4.500% | 17.41 | 17.38 | 17.38 | 2,516 | -0.06 | | 0.34 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.7 | 138,000 | -0.6 | | 0.55 | |
| AG | First Majestic Silver | 9.020 | 8.790 | 8.840 | 9,240,792 | 0.200 | | 2.31 | |
| AGCO | Agco Corp | 113.1 | 110.8 | 111.0 | 64,432 | -2.8 | | 2.48 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.16 | 11.16 | 11,657 | -0.09 | | 0.80 | |
| AGI | Alamos Gold Inc | 26.75 | 26.17 | 26.48 | 715,664 | 0.37 | | 1.42 | |
| AGL | Agilon Health Inc | 2.310 | 2.250 | 2.260 | 320,191 | -0.050 | | 2.16 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 186.6 | 186.6 | 19,520 | -9.9 | | 5.04 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.60 | 21.60 | 21.60 | 138 | -0.19 | | 0.87 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.64 | 21.64 | 954 | 0.02 | | 0.09 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.60 | 19.60 | 2,053 | -0.10 | | 0.51 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.32 | 18.33 | 1,348 | -0.07 | | 0.38 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 143.7 | 143.7 | 401 | -0.7 | | 0.48 | |
| AGO | Assured Guaranty Ltd | 83.53 | 82.41 | 83.46 | 36,129 | 0.24 | | 0.29 | |
| AGRO | Adecoagro S.A. | 9.420 | 9.100 | 9.400 | 172,319 | 0.260 | | 2.84 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 212.5 | 207.6 | 211.1 | 42,190 | 2.7 | | 1.28 | |
| AHH | Armada Hoffler Properties Inc | 6.970 | 6.920 | 6.930 | 61,409 | -0.110 | | 1.56 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.91 | 21.91 | 417 | 0.12 | | 0.55 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.37 | 30.04 | 30.58 | 5,372 | 0.57 | | 1.90 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.95 | 19.86 | 19.86 | 258 | -0.13 | | 0.65 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.99 | 20.09 | 360 | -0.12 | | 0.59 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.30 | 24.30 | 1,951 | -0.09 | | 0.37 | |
| AHR | American Healthcare REIT Inc | 36.26 | 35.96 | 36.19 | 74,391 | -0.02 | | 0.06 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.400 | 2,700 | 0.230 | | 3.21 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 18.02 | 851 | 0.42 | | 2.39 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.30 | 13.30 | 13.30 | 1,051 | 0.00 | | 0.00 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.31 | 15.89 | 16.11 | 1,534 | -0.29 | | 1.77 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.80 | 13.51 | 13.80 | 558 | -0.72 | | 4.96 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 616 | 0.05 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 26.96 | 26.41 | 26.82 | 837,112 | 0.01 | | 0.04 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.46 | 81.63 | 82.04 | 302,151 | -0.42 | | 0.51 | |
| AII | American Integrity Insurance Group Inc | 17.58 | 17.05 | 17.55 | 4,410 | 0.31 | | 1.80 | |
| AIN | Albany International Corp | 70.49 | 69.31 | 69.92 | 20,703 | -1.08 | | 1.52 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.40 | 9,846 | -0.10 | | 0.41 | |
| AIR | AAR Corp | 76.26 | 75.07 | 75.35 | 53,111 | 0.80 | | 1.07 | |
| AIT | Applied Industrial Technologies | 253.6 | 251.8 | 252.2 | 14,076 | -3.8 | | 1.48 | |
| AIV | Apartment Investment and Management | 8.640 | 8.560 | 8.640 | 59,704 | -0.020 | | 0.23 | |
| AIZ | Assurant Inc | 189.1 | 188.2 | 188.4 | 16,324 | -1.5 | | 0.78 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.50 | 20.50 | 20.50 | 1,154 | 0.00 | | 0.00 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 312.2 | 312.9 | 68,973 | -0.7 | | 0.23 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 628 | -0.07 | | 0.63 | |
| AKAF | | 27.27 | 26.43 | 26.57 | 600 | 0.27 | | 1.03 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.51 | 1,012 | 0.58 | | 3.04 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.35 | 23.68 | 23.68 | 1,027 | -0.57 | | 2.33 | |
| AKR | Acadia Realty Trust | 18.32 | 18.16 | 18.30 | 58,362 | -0.13 | | 0.71 | |
| AL | Air Lease Corp Cl A | 58.63 | 58.10 | 58.30 | 31,171 | -0.71 | | 1.20 | |
| ALB | Albemarle Corp | 71.93 | 70.22 | 70.83 | 1,359,838 | -3.44 | | 4.63 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 35.65 | 3,849 | -1.60 | | 4.30 | |
| ALC | Alcon Inc | 88.26 | 87.78 | 87.81 | 191,959 | -0.89 | | 1.00 | |
| ALE | Allete Inc | 64.95 | 64.84 | 64.90 | 35,030 | -0.07 | | 0.11 | |
| ALEX | Alexander and Baldwin Inc | 17.83 | 17.72 | 17.79 | 29,494 | -0.06 | | 0.34 | |
| ALG | Alamo Group | 226.8 | 224.5 | 225.3 | 4,803 | -1.5 | | 0.65 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.790 | 5.800 | 436,722 | -0.130 | | 2.19 | |
| ALK | Alaska Air Group | 53.76 | 52.58 | 52.64 | 272,329 | -1.54 | | 2.84 | |
| ALL | Allstate Corp | 194.0 | 192.3 | 193.3 | 100,841 | -1.4 | | 0.72 | |
| ALL-B | Allstate Corp [All/Pb] | 25.60 | 25.60 | 25.60 | 329 | -0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.23 | 21.27 | 34,705 | -0.06 | | 0.28 | |
| ALL-I | Allstate Corp [All/Pi] | 19.69 | 19.58 | 19.58 | 2,882 | -0.14 | | 0.71 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.94 | 27.07 | 9,926 | -0.01 | | 0.04 | |
| ALLE | Allegion Plc | 150.0 | 149.2 | 149.4 | 43,256 | -2.1 | | 1.39 | |
| ALLY | Ally Financial | 40.34 | 39.94 | 40.04 | 160,717 | -0.48 | | 1.18 | |
| ALSN | Allison Transmission Holdings | 94.85 | 93.51 | 93.73 | 40,892 | -1.78 | | 1.86 | |
| ALT-A | Alta Equipment Group Inc | 25.54 | 25.54 | 25.54 | 193 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 8.430 | 8.100 | 8.150 | 26,224 | -0.360 | | 4.23 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0651 | 0.0421 | 0.0625 | 65,344 | 0.0272 | | 77.05 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.850 | 2.870 | 59,697 | -0.120 | | 4.01 | |
| ALV | Autoliv Inc | 118.5 | 117.8 | 118.0 | 115,215 | 0.0 | | 0.03 | |
| ALX | Alexander's Inc | 233.8 | 232.5 | 232.9 | 6,438 | -1.5 | | 0.64 | |
| AM | Antero Midstream Corp | 17.56 | 17.42 | 17.53 | 143,769 | 0.09 | | 0.52 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0330 | 0.0400 | 924 | 0.0088 | | 28.21 | |
| AMBC | Ambac Financial Group | 7.090 | 7.000 | 7.010 | 100,584 | -0.090 | | 1.27 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.710 | 4.650 | 4.690 | 99,887 | -0.030 | | 0.64 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.170 | 3.290 | 13,170,477 | 0.290 | | 9.67 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.650 | 2,115,389 | -0.180 | | 1.83 | |
| AME | Ametek Inc | 181.0 | 179.8 | 180.9 | 102,697 | -0.6 | | 0.31 | |
| AMG | Affiliated Managers Group | 206.0 | 203.9 | 204.5 | 5,974 | -2.5 | | 1.21 | |
| AMH | American Homes 4 Rent | 35.80 | 35.31 | 35.78 | 223,975 | 0.05 | | 0.14 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.84 | 22.73 | 22.84 | 2,815 | 0.24 | | 1.06 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.63 | 23.87 | 1,416 | 0.28 | | 1.17 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.31 | 21.49 | 35,519 | -0.61 | | 2.76 | |
| AMP | Ameriprise Financial Services | 538.8 | 535.8 | 536.8 | 26,405 | -5.7 | | 1.06 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.650 | 1.200 | 1.600 | 200,903 | -0.130 | | 7.51 | |
| AMPX | Amprius Technologies Inc | 6.440 | 5.880 | 6.330 | 4,394,282 | -0.170 | | 2.62 | |
| AMPY | Amplify Energy Corp | 3.390 | 3.320 | 3.380 | 71,751 | 0.000 | | 0.00 | |
| AMR | Alpha Metallurgical Resources Inc | 116.7 | 114.9 | 115.9 | 19,233 | -1.6 | | 1.35 | |
| AMRC | Ameresco Inc | 17.50 | 17.10 | 17.43 | 85,149 | -0.33 | | 1.86 | |
| AMRZ | Amrize Ltd | 50.77 | 50.53 | 50.69 | 283,724 | -0.29 | | 0.57 | |
| AMT | American Tower Corp | 220.9 | 219.1 | 220.8 | 157,338 | -0.2 | | 0.10 | |
| AMTB | Mercantil Bank Holding Cl A | 19.81 | 19.62 | 19.73 | 14,355 | -0.26 | | 1.30 | |
| AMTD | Amtd Idea Group | 1.020 | 1.000 | 1.010 | 20,947 | -0.010 | | 0.98 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.60 | 23.63 | 105,790 | -0.39 | | 1.62 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.290 | 8.290 | 956 | -0.100 | | 1.19 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.49 | 17.24 | 17.35 | 247,568 | -0.28 | | 1.59 | |
| AN | Autonation Inc | 214.0 | 212.8 | 212.8 | 9,130 | -2.1 | | 0.96 | |
| ANET | Arista Networks Inc | 109.2 | 105.7 | 108.5 | 2,180,091 | 2.2 | | 2.06 | |
| ANF | Abercrombie & Fitch Company | 88.76 | 87.05 | 87.19 | 152,385 | -1.05 | | 1.19 | |
| ANG-B | American National Group Inc | 25.20 | 25.20 | 25.20 | 220 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.21 | 25.98 | 26.01 | 7,712 | -0.02 | | 0.08 | |
| ANRO | Alto Neuroscience Inc | 2.590 | 2.540 | 2.560 | 18,341 | -0.020 | | 0.78 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.750 | 79,645 | -0.100 | | 3.51 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.960 | 58,356 | -0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.76 | 24.76 | 740 | 0.02 | | 0.08 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.22 | 25.16 | 25.22 | 2,067 | 0.04 | | 0.14 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.670 | 9.610 | 9.670 | 5,325 | 0.010 | | 0.10 | |
| AON | AON Plc | 360.6 | 357.3 | 358.0 | 119,982 | -1.0 | | 0.28 | |
| AORT | Artivion Inc | 32.64 | 31.71 | 32.08 | 37,458 | -0.48 | | 1.47 | |
| AOS | Smith A.O. Corp | 70.07 | 69.18 | 69.32 | 160,079 | -1.15 | | 1.63 | |
| AP | Ampco-Pittsburgh Corp | 3.060 | 2.980 | 3.060 | 4,892 | 0.020 | | 0.66 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.53 | 46.73 | 174,304 | -1.39 | | 2.89 | |
| APD | Air Products and Chemicals | 291.6 | 288.8 | 289.1 | 99,171 | -5.0 | | 1.70 | |
| APG | Api Group Corp | 34.84 | 34.34 | 34.75 | 109,307 | 0.15 | | 0.43 | |
| APH | Amphenol Corp | 98.84 | 97.93 | 98.63 | 770,843 | 0.32 | | 0.33 | |
| APLE | Apple Hospitality REIT Inc | 12.46 | 12.36 | 12.41 | 171,404 | -0.12 | | 0.96 | |
| APO | Apollo Asset Management Inc | 147.6 | 146.5 | 147.5 | 334,747 | -0.7 | | 0.50 | |
| APO-A | Apollo Global Management Inc | 77.80 | 77.80 | 77.80 | 80,746 | -0.59 | | 0.75 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.50 | 26.53 | 6,952 | -0.03 | | 0.11 | |
| APTV | Aptiv Plc | 70.62 | 69.81 | 69.97 | 211,240 | -0.61 | | 0.86 | |
| AQN | Algonquin Power & Util | 5.840 | 5.760 | 5.800 | 346,838 | -0.050 | | 0.85 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.75 | 25.72 | 25.75 | 2,410 | 0.01 | | 0.04 | |
| AR | Antero Resources Corp | 36.13 | 35.51 | 35.84 | 922,044 | -0.01 | | 0.03 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.470 | 7.490 | 89,548 | -0.100 | | 1.32 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.23 | 19,010 | -0.08 | | 0.56 | |
| ARDT | Ardent Health Inc | 14.18 | 13.99 | 14.10 | 38,107 | -0.17 | | 1.19 | |
| ARE | Alexandria Real Estate Equities | 78.57 | 77.75 | 78.56 | 168,002 | -0.73 | | 0.92 | |
| ARE-B | Ares Management Corp Pfd B | 55.72 | 54.97 | 55.50 | 31,366 | 0.81 | | 1.47 | |
| ARES | Ares Management LP | 179.3 | 177.5 | 178.3 | 48,111 | -1.8 | | 1.02 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.18 | 25.18 | 4,245 | 0.00 | | 0.00 | |
| ARGD | Argo Grp Itl Snr NTS | 20.65 | 20.60 | 20.65 | 1,663 | 0.12 | | 0.58 | |
| ARI | Apollo Commercial Real Estate | 10.02 | 9.96 | 10.01 | 53,032 | -0.05 | | 0.50 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.35 | 23.00 | 23.33 | 89,652 | 0.38 | | 1.66 | |
| ARL | American Realty Investors | 15.15 | 15.15 | 15.15 | 1,078 | 0.52 | | 3.55 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.94 | 16.01 | 69,588 | -0.28 | | 1.72 | |
| ARMK | Aramark Holdings Corp | 43.50 | 43.24 | 43.39 | 69,606 | -0.24 | | 0.55 | |
| AROC | Archrock Inc | 23.40 | 23.21 | 23.39 | 65,102 | 0.08 | | 0.34 | |
| ARR | Armour Residential R | 16.97 | 16.87 | 16.94 | 537,642 | 0.01 | | 0.06 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.39 | 21.25 | 21.25 | 2,178 | -0.18 | | 0.84 | |
| ARW | Arrow Electronics | 132.6 | 131.2 | 132.2 | 15,347 | -1.0 | | 0.78 | |
| AS | Amer Sports Inc | 38.09 | 37.52 | 38.01 | 219,115 | -0.13 | | 0.34 | |
| ASA | ASA Gold and Precious Metals | 32.46 | 32.03 | 32.32 | 8,844 | 0.33 | | 1.03 | |
| ASAN | Asana Inc Cl A | 14.46 | 14.18 | 14.29 | 464,586 | -0.13 | | 0.90 | |
| ASB | Associated Banc-Corp | 25.70 | 25.53 | 25.57 | 65,611 | -0.32 | | 1.24 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.10 | 20.10 | 20.10 | 241 | -0.21 | | 1.01 | |
| ASBA | Associated Banc-Corp 6.625% | 24.54 | 24.40 | 24.54 | 1,284 | 0.07 | | 0.29 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.34 | 10.38 | 97,527 | 0.02 | | 0.19 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.510 | 5.520 | 31,211 | -0.030 | | 0.54 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.75 | 20.83 | 31,735 | -0.01 | | 0.05 | |
| ASGN | On Assignment | 50.11 | 49.66 | 49.74 | 28,445 | -0.78 | | 1.54 | |
| ASH | Ashland Inc | 53.88 | 52.95 | 53.31 | 25,519 | -1.16 | | 2.13 | |
| ASIC | Ategrity Specialty Insurance Company | 20.66 | 20.53 | 20.64 | 7,545 | -0.28 | | 1.34 | |
| ASIX | Advansix Inc | 23.33 | 22.75 | 22.91 | 44,950 | -0.63 | | 2.68 | |
| ASPN | Aspen Aerogels Inc | 6.880 | 6.660 | 6.770 | 297,439 | -0.230 | | 3.29 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 305.8 | 305.8 | 57,506 | -7.9 | | 2.52 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.48 | 2,066,517 | 0.12 | | 1.16 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 26.98 | 26.00 | 26.98 | 8,252 | 0.99 | | 3.81 | |
| ATEN | A10 Networks Inc | 18.87 | 18.56 | 18.60 | 67,441 | -0.33 | | 1.74 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 117.9 | 118.5 | 45,681 | -0.4 | | 0.29 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.81 | 32,611 | -0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.13 | 20.25 | 4,059 | -0.07 | | 0.34 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.27 | 17.16 | 17.16 | 4,255 | -0.05 | | 0.29 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.20 | 26.20 | 1,507 | -0.05 | | 0.19 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.66 | 26.79 | 8,719 | -0.19 | | 0.70 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.26 | 25.27 | 2,797 | 0.04 | | 0.16 | |
| ATI | Ati Inc | 88.67 | 87.46 | 88.58 | 82,192 | 0.53 | | 0.60 | |
| ATKR | Atkore Inc | 75.24 | 74.00 | 74.22 | 25,043 | -1.93 | | 2.53 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 38.32 | 38.66 | 81,434 | -0.34 | | 0.87 | |
| ATO | Atmos Energy Corp | 154.1 | 152.9 | 153.8 | 40,571 | -0.6 | | 0.40 | |
| ATR | Aptargroup | 158.6 | 156.9 | 157.2 | 11,970 | -1.1 | | 0.70 | |
| ATS | Ats Corp Cda | 29.56 | 29.15 | 29.52 | 14,770 | -0.03 | | 0.10 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.610 | 2.650 | 240,829 | 0.000 | | 0.00 | |
| AU | Anglogold Ashanti Ltd ADR | 47.19 | 46.24 | 46.43 | 401,468 | -0.10 | | 0.21 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.18 | 33.24 | 70,951 | -0.43 | | 1.28 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.48 | 24.25 | 24.25 | 28,099 | -0.30 | | 1.22 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.350 | 6.350 | 398 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.27 | 37.99 | 38.17 | 64,608 | -0.12 | | 0.31 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.880 | 16,617 | 0.020 | | 0.70 | |
| AVB | Avalonbay Communities | 201.8 | 200.0 | 201.8 | 32,337 | -0.9 | | 0.46 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.800 | 82,952 | -0.170 | | 4.28 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.30 | 12.30 | 11,656 | -0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.97 | 12.03 | 30,098 | -0.23 | | 1.88 | |
| AVNT | Avient Corp | 34.42 | 33.96 | 34.12 | 111,281 | -0.81 | | 2.32 | |
| AVTR | Avantor Inc | 13.66 | 13.45 | 13.61 | 902,574 | -0.09 | | 0.66 | |
| AVY | Avery Dennison Corp | 183.0 | 181.9 | 182.3 | 37,989 | -2.3 | | 1.25 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.06 | 11.07 | 23,981 | 0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 168.8 | 167.2 | 168.0 | 11,131 | -1.6 | | 0.93 | |
| AWK | American Water Works | 143.0 | 140.8 | 141.5 | 77,003 | -1.2 | | 0.83 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.830 | 84,482 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 76.85 | 76.10 | 76.23 | 14,144 | -0.88 | | 1.14 | |
| AX | Axos Financial Inc | 84.31 | 83.99 | 84.11 | 18,528 | -0.60 | | 0.71 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.370 | 4.390 | 368,699 | -0.070 | | 1.57 | |
| AXP | American Express Company | 324.2 | 322.5 | 323.4 | 239,979 | -1.8 | | 0.56 | |
| AXR | Amrep Corp | 24.15 | 23.63 | 23.63 | 1,269 | -0.05 | | 0.21 | |
| AXS | Axis Capital Holdings | 96.89 | 96.14 | 96.52 | 18,370 | -0.52 | | 0.54 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.53 | 20.45 | 20.53 | 11,599 | 0.00 | | 0.00 | |
| AXTA | Axalta Coating Systems Ltd | 30.64 | 30.35 | 30.45 | 93,153 | -0.49 | | 1.58 | |
| AYI | Acuity Inc | 300.9 | 298.4 | 299.3 | 14,596 | -3.4 | | 1.11 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,718 | 3,691 | 3,715 | 11,851 | -13 | | 0.36 | |
| AZZ | Azz Inc | 107.3 | 105.4 | 105.9 | 37,213 | -0.4 | | 0.40 | |