| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.7 | 122.3 | 123.1 | 685,011 | -1.0 |  | 0.84 |   |
| AA | Alcoa Corp | 31.36 | 30.62 | 30.81 | 2,928,684 | -0.76 | | 2.41 | |
| 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 | 1.410 | 12,752 | 0.020 |  | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.37 | 11.34 | 11.36 | 101,586 | 0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 25,000 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0980 | 0.0864 | 0.0864 | 1,992 | -0.0111 | | 11.38 | |
| AAMI | Acadian Asset Management Inc | 39.34 | 38.70 | 39.27 | 93,775 | 0.16 | | 0.41 | |
| AAP | Advance Auto Parts Inc | 62.37 | 58.68 | 62.36 | 1,426,213 | 2.76 | | 4.63 | |
| AAT | American Assets Trust | 21.10 | 20.63 | 21.10 | 133,150 | 0.12 | | 0.57 | |
| AAUC | Allied Gold Corp | 13.68 | 13.34 | 13.66 | 18,942 | 0.41 | | 3.09 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.12 | 41.37 | 66,354 | -0.30 | | 0.72 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.1 | 2,992,034 | -2.9 | | 1.47 | |
| ABCB | Ameris Bancorp | 67.71 | 66.57 | 67.39 | 115,988 | -0.05 | | 0.07 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.320 | 2.360 | 20,686,273 | 0.020 | | 0.85 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 260.8 | 261.6 | 29,487 | -4.4 | | 1.66 | |
| ABM | ABM Industries Inc | 49.16 | 48.41 | 48.68 | 266,109 | -0.40 | | 0.81 | |
| ABR | Arbor Realty Trust | 11.23 | 11.06 | 11.22 | 904,497 | -0.03 | | 0.27 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.23 | 18.29 | 4,567 | -0.01 | | 0.05 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.82 | 17.84 | 1,855 | 0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.16 | 21.16 | 11,617 | -0.11 | | 0.52 | |
| ABT | Abbott Laboratories | 133.6 | 131.3 | 131.9 | 2,490,910 | -1.7 | | 1.26 | |
| AC | Associated Capital Group Inc | 37.22 | 37.22 | 37.22 | 200 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 91.33 | 90.03 | 90.39 | 108,779 | -1.45 | | 1.58 | |
| ACCO | Acco Brands Corp | 3.890 | 3.800 | 3.820 | 184,973 | -0.070 | | 1.80 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.11 | 12.22 | 85,336 | -0.21 | | 1.69 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.870 | 2.870 | 297,924 | -0.115 | | 3.85 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.40 | 10.58 | 28,756,787 | -0.20 | | 1.86 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.10 | 22.19 | 2,076,920 | -0.09 | | 0.40 | |
| ACLO | Tcw AAA Clo ETF | 50.27 | 50.27 | 50.27 | 2,018 | -0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 115.4 | 114.4 | 114.6 | 162,110 | -1.1 | | 0.93 | |
| ACN | Accenture Plc | 287.7 | 280.5 | 281.8 | 2,989,297 | -6.6 | | 2.28 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.950 | 5.960 | 187,991 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.68 | 20.54 | 20.68 | 822 | -0.12 | | 0.58 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.83 | 17.88 | 5,007 | -0.02 | | 0.11 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.68 | 9,932 | -0.13 | | 0.52 | |
| ACR-D | Acres Commercial Realty Corp | 22.23 | 22.03 | 22.10 | 9,649 | -0.05 | | 0.23 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.720 | 4.730 | 175,086 | -0.110 | | 2.27 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.60 | 22.61 | 13,774 | -0.25 | | 1.09 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.02 | 16.16 | 395,985 | -0.36 | | 2.18 | |
| ADC | Agree Realty Corp | 71.66 | 70.51 | 71.66 | 743,258 | 0.68 | | 0.96 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.08 | 17.08 | 6,932 | -0.10 | | 0.58 | |
| ADCT | Adc Therapeutics Sa | 3.260 | 3.150 | 3.220 | 228,917 | -0.080 | | 2.42 | |
| ADM | Archer Daniels Midland | 54.93 | 54.11 | 54.78 | 987,528 | -0.11 | | 0.20 | |
| ADNT | Adient Plc | 23.03 | 22.49 | 22.84 | 336,070 | -0.03 | | 0.13 | |
| ADT | ADT Inc | 8.600 | 8.500 | 8.510 | 5,044,125 | -0.040 | | 0.47 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.67 | 21.71 | 226,021 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.19 | 95.52 | 96.16 | 460,607 | -0.13 | | 0.14 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.99 | 20.05 | 32,730 | 0.01 | | 0.05 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.930 | 6.970 | 5,257,895 | -0.130 | | 1.83 | |
| AEM | Agnico-Eagle Mines Ltd | 120.1 | 118.4 | 119.9 | 1,121,753 | 1.8 | | 1.51 | |
| AEO | American Eagle Outfitters | 9.950 | 9.580 | 9.820 | 4,357,195 | -0.300 | | 2.96 | |
| AER | Aercap Holdings N.V. | 114.9 | 113.8 | 114.4 | 421,380 | -0.4 | | 0.33 | |
| AES | The Aes Corp | 12.61 | 12.16 | 12.55 | 12,384,807 | 0.14 | | 1.13 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.39 | 14.02 | 14.27 | 312,250 | 0.01 | | 0.07 | |
| AFB | Alliance National Municipal | 10.25 | 10.21 | 10.22 | 52,508 | -0.07 | | 0.68 | |
| AFG | American Financial Group | 127.3 | 126.2 | 126.6 | 132,715 | -1.1 | | 0.88 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.44 | 21.55 | 10,531 | -0.13 | | 0.60 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.16 | 19.30 | 9,885 | -0.19 | | 0.97 | |
| AFGD | American Financial Group Inc 5.625% | 21.18 | 21.01 | 21.03 | 5,105 | -0.16 | | 0.76 | |
| AFGE | American Financial Group Inc 4.500% | 17.43 | 17.24 | 17.32 | 12,842 | -0.12 | | 0.69 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.6 | 629,180 | -0.7 | | 0.70 | |
| AG | First Majestic Silver | 9.220 | 8.770 | 9.200 | 26,695,522 | 0.560 | | 6.48 | |
| AGCO | Agco Corp | 113.1 | 110.4 | 110.4 | 272,199 | -3.4 | | 2.94 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.15 | 11.17 | 60,857 | -0.08 | | 0.71 | |
| AGI | Alamos Gold Inc | 26.78 | 26.17 | 26.67 | 1,991,293 | 0.56 | | 2.14 | |
| AGL | Agilon Health Inc | 2.310 | 2.210 | 2.220 | 1,095,519 | -0.090 | | 3.90 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 175.0 | 178.3 | 164,354 | -18.2 | | 9.25 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.43 | 21.51 | 3,589 | -0.28 | | 1.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.40 | 21.50 | 6,168 | -0.12 | | 0.56 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.44 | 19.56 | 4,951 | -0.14 | | 0.71 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.11 | 18.22 | 9,256 | -0.18 | | 0.98 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 135.1 | 1,969 | -9.4 | | 6.50 | |
| AGO | Assured Guaranty Ltd | 83.97 | 82.41 | 83.69 | 137,956 | 0.47 | | 0.56 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.100 | 9.460 | 424,760 | 0.320 | | 3.50 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.8 | 207.6 | 211.8 | 273,091 | 3.3 | | 1.58 | |
| AHH | Armada Hoffler Properties Inc | 7.030 | 6.920 | 7.030 | 243,761 | -0.010 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.77 | 21.77 | 1,089 | -0.02 | | 0.09 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.37 | 30.04 | 30.28 | 30,594 | 0.27 | | 0.90 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.81 | 19.81 | 2,954 | -0.18 | | 0.90 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.96 | 19.96 | 2,529 | -0.25 | | 1.23 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.30 | 24.39 | 8,930 | 0.00 |  | 0.00 | |
| AHR | American Healthcare REIT Inc | 36.72 | 35.96 | 36.69 | 401,777 | 0.48 | | 1.33 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.260 | 18,945 | 0.090 | | 1.26 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 17.89 | 1,794 | 0.29 | | 1.65 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.66 | 13.30 | 13.66 | 1,817 | 0.36 | | 2.71 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.36 | 15.91 | 16.00 | 1,452 | -0.11 | | 0.68 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.60 | 13.60 | 13.60 | 101 | -0.20 | | 1.45 | |
| 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 | 26.35 | 26.50 | 2,592,790 | -0.31 | | 1.16 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.46 | 81.60 | 81.66 | 1,620,425 | -0.80 | | 0.97 | |
| AII | American Integrity Insurance Group Inc | 17.64 | 17.05 | 17.55 | 12,079 | 0.31 | | 1.80 | |
| AIN | Albany International Corp | 70.49 | 69.32 | 69.81 | 99,516 | -1.19 | | 1.68 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.33 | 26,377 | -0.17 | | 0.69 | |
| AIR | AAR Corp | 76.26 | 74.33 | 74.49 | 274,823 | -0.06 | | 0.08 | |
| AIT | Applied Industrial Technologies | 253.8 | 251.8 | 252.6 | 90,186 | -3.4 | | 1.32 | |
| AIV | Apartment Investment and Management | 8.720 | 8.560 | 8.690 | 553,397 | 0.030 | | 0.35 | |
| AIZ | Assurant Inc | 189.1 | 187.2 | 187.5 | 98,465 | -2.4 | | 1.27 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.59 | 20.23 | 20.24 | 6,192 | -0.26 | | 1.27 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 310.3 | 311.1 | 325,446 | -2.5 | | 0.80 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 877 | -0.07 | | 0.63 | |
| AKAF | | 26.52 | 26.52 | 26.52 | 151 | -0.05 | | 0.21 | |
| 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 | 23.67 | 23.79 | 7,161 | -0.46 | | 1.88 | |
| AKR | Acadia Realty Trust | 18.52 | 18.16 | 18.50 | 414,396 | 0.07 | | 0.38 | |
| AL | Air Lease Corp Cl A | 59.10 | 58.10 | 58.67 | 189,702 | -0.34 | | 0.58 | |
| ALB | Albemarle Corp | 71.93 | 70.21 | 71.42 | 2,821,818 | -2.85 | | 3.84 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 35.98 | 661,097 | -1.27 | | 3.41 | |
| ALC | Alcon Inc | 88.26 | 87.38 | 87.63 | 657,129 | -1.07 | | 1.21 | |
| ALE | Allete Inc | 64.95 | 64.73 | 64.82 | 187,287 | -0.15 | | 0.23 | |
| ALEX | Alexander and Baldwin Inc | 17.90 | 17.72 | 17.89 | 152,086 | 0.04 | | 0.22 | |
| ALG | Alamo Group | 227.1 | 223.4 | 224.3 | 55,080 | -2.4 | | 1.07 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.750 | 5.760 | 2,144,382 | -0.170 | | 2.87 | |
| ALK | Alaska Air Group | 53.76 | 52.50 | 52.91 | 1,041,984 | -1.27 | | 2.34 | |
| ALL | Allstate Corp | 194.2 | 192.3 | 193.4 | 450,444 | -1.3 | | 0.65 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.60 | 7,191 | -0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.16 | 21.27 | 74,357 | -0.06 | | 0.28 | |
| ALL-I | Allstate Corp [All/Pi] | 19.73 | 19.53 | 19.56 | 12,806 | -0.16 | | 0.81 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.86 | 27.01 | 22,705 | -0.07 | | 0.26 | |
| ALLE | Allegion Plc | 150.0 | 147.8 | 149.5 | 347,659 | -2.1 | | 1.37 | |
| ALLY | Ally Financial | 40.56 | 39.94 | 40.45 | 883,854 | -0.07 | | 0.17 | |
| ALSN | Allison Transmission Holdings | 94.85 | 91.80 | 91.96 | 261,605 | -3.55 | | 3.72 | |
| ALT-A | Alta Equipment Group Inc | 25.70 | 25.54 | 25.70 | 1,094 | 0.16 | | 0.63 | |
| ALTG | Alta Equipment Group Inc | 8.440 | 7.970 | 7.970 | 134,079 | -0.540 | | 6.35 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0600 | 0.0500 | 0.0500 | 507 | -0.0125 | | 20.00 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.800 | 2.890 | 134,562 | -0.100 | | 3.34 | |
| ALV | Autoliv Inc | 118.6 | 117.4 | 118.1 | 339,130 | 0.1 | | 0.08 | |
| ALX | Alexander's Inc | 235.4 | 232.0 | 235.4 | 25,506 | 1.0 | | 0.44 | |
| AM | Antero Midstream Corp | 17.57 | 17.40 | 17.43 | 578,379 | -0.01 | | 0.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0310 | 0.0261 | 0.0310 | 2,365 | -0.0090 | | 22.50 | |
| AMBC | Ambac Financial Group | 7.080 | 6.960 | 7.040 | 247,678 | -0.060 | | 0.85 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.740 | 4.650 | 4.730 | 353,269 | 0.010 | | 0.21 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.170 | 3.330 | 25,725,752 | 0.330 | | 11.00 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.660 | 7,606,463 | -0.170 | | 1.73 | |
| AME | Ametek Inc | 181.5 | 179.8 | 181.2 | 355,215 | -0.3 | | 0.16 | |
| AMG | Affiliated Managers Group | 206.0 | 203.8 | 204.9 | 37,504 | -2.0 | | 0.99 | |
| AMH | American Homes 4 Rent | 35.81 | 35.31 | 35.72 | 1,363,327 | -0.01 | | 0.03 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.80 | 22.70 | 22.80 | 718 | -0.04 | | 0.18 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.77 | 23.87 | 3,681 | 0.00 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.20 | 21.46 | 164,171 | -0.64 | | 2.90 | |
| AMP | Ameriprise Financial Services | 539.5 | 534.7 | 535.9 | 166,984 | -6.6 | | 1.22 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.660 | 1.200 | 1.600 | 312,355 | -0.130 | | 7.51 | |
| AMPX | Amprius Technologies Inc | 6.440 | 5.880 | 6.390 | 8,529,038 | -0.110 | | 1.69 | |
| AMPY | Amplify Energy Corp | 3.440 | 3.320 | 3.410 | 272,521 | 0.030 | | 0.89 | |
| AMR | Alpha Metallurgical Resources Inc | 121.8 | 114.9 | 121.2 | 181,573 | 3.7 | | 3.13 | |
| AMRC | Ameresco Inc | 18.50 | 17.10 | 18.27 | 847,990 | 0.51 | | 2.87 | |
| AMRZ | Amrize Ltd | 51.34 | 50.42 | 50.66 | 1,792,588 | -0.32 | | 0.63 | |
| AMT | American Tower Corp | 221.0 | 217.5 | 219.3 | 619,982 | -1.7 | | 0.76 | |
| AMTB | Mercantil Bank Holding Cl A | 19.85 | 19.62 | 19.78 | 53,779 | -0.21 | | 1.05 | |
| AMTD | Amtd Idea Group | 1.0400 | 1.0000 | 1.0000 | 5,313 | -0.0100 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 23.99 | 23.21 | 23.41 | 661,579 | -0.61 | | 2.54 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.270 | 8.370 | 7,262 | -0.020 | | 0.24 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.58 | 17.23 | 17.57 | 1,152,636 | -0.06 | | 0.34 | |
| AN | Autonation Inc | 214.0 | 211.7 | 212.2 | 61,027 | -2.6 | | 1.22 | |
| ANET | Arista Networks Inc | 109.5 | 105.7 | 108.2 | 7,881,516 | 1.9 | | 1.81 | |
| ANF | Abercrombie & Fitch Company | 89.80 | 86.64 | 89.20 | 746,655 | 0.96 | | 1.09 | |
| ANG-B | American National Group Inc | 25.22 | 25.20 | 25.22 | 1,122 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.09 | 25.84 | 25.84 | 2,978 | -0.17 | | 0.65 | |
| ANRO | Alto Neuroscience Inc | 2.590 | 2.500 | 2.570 | 41,217 | -0.010 | | 0.39 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.800 | 194,828 | -0.050 | | 1.75 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.970 | 169,160 | -0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.70 | 24.74 | 3,996 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.13 | 25.21 | 2,319 | -0.02 | | 0.06 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.610 | 9.670 | 21,129 | 0.010 | | 0.10 | |
| AON | AON Plc | 360.6 | 355.1 | 357.2 | 432,983 | -1.8 | | 0.51 | |
| AORT | Artivion Inc | 32.64 | 31.17 | 31.69 | 209,909 | -0.87 | | 2.67 | |
| AOS | Smith A.O. Corp | 70.07 | 68.90 | 69.26 | 525,129 | -1.21 | | 1.72 | |
| AP | Ampco-Pittsburgh Corp | 3.100 | 2.980 | 3.070 | 25,343 | 0.030 | | 0.99 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.50 | 47.04 | 525,094 | -1.08 | | 2.24 | |
| APD | Air Products and Chemicals | 291.6 | 288.8 | 291.2 | 491,711 | -3.0 | | 1.00 | |
| APG | Api Group Corp | 34.89 | 34.34 | 34.57 | 407,585 | -0.03 | | 0.09 | |
| APH | Amphenol Corp | 98.97 | 97.93 | 98.68 | 2,773,574 | 0.37 | | 0.38 | |
| APLE | Apple Hospitality REIT Inc | 12.49 | 12.36 | 12.48 | 748,084 | -0.05 | | 0.40 | |
| APO | Apollo Asset Management Inc | 148.0 | 146.5 | 147.6 | 798,772 | -0.7 | | 0.45 | |
| APO-A | Apollo Global Management Inc | 78.08 | 77.80 | 78.07 | 84,275 | -0.32 | | 0.41 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.35 | 26.41 | 18,616 | -0.15 | | 0.56 | |
| APTV | Aptiv Plc | 70.62 | 69.16 | 69.33 | 838,211 | -1.25 | | 1.77 | |
| AQN | Algonquin Power & Util | 5.840 | 5.760 | 5.810 | 3,323,893 | -0.040 | | 0.68 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.79 | 25.65 | 25.73 | 7,564 | -0.01 | | 0.04 | |
| AR | Antero Resources Corp | 36.16 | 35.51 | 35.87 | 3,249,077 | 0.02 | | 0.06 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.410 | 7.530 | 567,778 | -0.060 | | 0.79 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.29 | 60,654 | -0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 14.19 | 13.99 | 14.17 | 161,403 | -0.10 | | 0.70 | |
| ARE | Alexandria Real Estate Equities | 79.57 | 77.75 | 79.47 | 600,631 | 0.18 | | 0.23 | |
| ARE-B | Ares Management Corp Pfd B | 55.37 | 55.11 | 55.28 | 5,225 | -0.23 | | 0.41 | |
| ARES | Ares Management LP | 179.3 | 177.5 | 177.7 | 317,739 | -2.4 | | 1.34 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.20 | 25.18 | 25.19 | 21,487 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.96 | 20.60 | 20.96 | 8,892 | 0.43 | | 2.09 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.940 | 9.960 | 316,009 | -0.100 | | 0.99 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.75 | 23.00 | 23.18 | 394,272 | 0.23 | | 1.00 | |
| ARL | American Realty Investors | 15.15 | 15.15 | 15.15 | 1,078 | 0.52 | | 3.55 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.85 | 15.98 | 315,553 | -0.31 | | 1.90 | |
| ARMK | Aramark Holdings Corp | 43.50 | 43.24 | 43.46 | 391,398 | -0.17 | | 0.39 | |
| AROC | Archrock Inc | 23.53 | 23.20 | 23.20 | 546,894 | -0.11 | | 0.47 | |
| ARR | Armour Residential R | 16.97 | 16.83 | 16.89 | 1,835,576 | -0.04 | | 0.24 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.45 | 21.25 | 21.40 | 7,140 | -0.03 | | 0.14 | |
| ARW | Arrow Electronics | 132.7 | 131.2 | 132.4 | 114,584 | -0.9 | | 0.65 | |
| AS | Amer Sports Inc | 38.24 | 37.52 | 38.13 | 771,561 | -0.01 | | 0.03 | |
| ASA | ASA Gold and Precious Metals | 32.96 | 32.03 | 32.87 | 37,651 | 0.88 | | 2.75 | |
| ASAN | Asana Inc Cl A | 14.46 | 14.04 | 14.15 | 1,516,652 | -0.27 | | 1.87 | |
| ASB | Associated Banc-Corp | 25.76 | 25.52 | 25.55 | 298,497 | -0.34 | | 1.31 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.11 | 21.00 | 21.00 | 1,007 | -0.04 | | 0.19 | |
| ASB-F | Associated Banc-Corp | 20.51 | 20.10 | 20.31 | 1,431 | 0.00 | | 0.00 | |
| ASBA | Associated Banc-Corp 6.625% | 24.54 | 24.40 | 24.44 | 7,615 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.31 | 10.42 | 296,876 | 0.06 | | 0.58 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.480 | 5.490 | 152,304 | -0.060 | | 1.08 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.73 | 20.76 | 113,546 | -0.08 | | 0.38 | |
| ASGN | On Assignment | 50.11 | 48.75 | 48.94 | 161,512 | -1.58 | | 3.13 | |
| ASH | Ashland Inc | 53.88 | 52.95 | 53.43 | 110,216 | -1.04 | | 1.91 | |
| ASIC | Ategrity Specialty Insurance Company | 21.00 | 20.16 | 20.30 | 28,545 | -0.62 | | 2.96 | |
| ASIX | Advansix Inc | 23.33 | 22.62 | 23.07 | 120,928 | -0.47 | | 2.00 | |
| ASPN | Aspen Aerogels Inc | 6.890 | 6.660 | 6.840 | 764,118 | -0.160 | | 2.29 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 303.9 | 307.3 | 80,301 | -6.5 | | 2.06 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.43 | 4,557,935 | 0.07 | | 0.68 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 31.50 | 26.00 | 31.47 | 41,501 | 5.48 | | 21.09 | |
| ATEN | A10 Networks Inc | 18.87 | 18.42 | 18.43 | 208,164 | -0.50 | | 2.64 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 117.3 | 117.5 | 126,275 | -1.3 | | 1.12 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.90 | 48,902 | 0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.11 | 20.26 | 21,763 | -0.06 | | 0.30 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.27 | 17.05 | 17.11 | 20,565 | -0.10 | | 0.58 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.04 | 26.08 | 5,971 | -0.17 | | 0.65 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.54 | 26.77 | 51,186 | -0.21 | | 0.78 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.20 | 25.24 | 12,979 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 88.91 | 87.46 | 88.51 | 282,571 | 0.46 | | 0.52 | |
| ATKR | Atkore Inc | 75.24 | 74.00 | 74.70 | 102,503 | -1.45 | | 1.90 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 37.79 | 37.87 | 290,059 | -1.13 | | 2.90 | |
| ATO | Atmos Energy Corp | 154.1 | 152.9 | 153.8 | 156,540 | -0.6 | | 0.38 | |
| ATR | Aptargroup | 158.6 | 156.6 | 157.2 | 78,705 | -1.1 | | 0.69 | |
| ATS | Ats Corp Cda | 29.61 | 29.13 | 29.36 | 72,296 | -0.19 | | 0.64 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.590 | 2.590 | 1,892,541 | -0.060 | | 2.26 | |
| AU | Anglogold Ashanti Ltd ADR | 47.19 | 46.24 | 47.13 | 1,248,607 | 0.60 | | 1.29 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.18 | 33.35 | 229,628 | -0.32 | | 0.95 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.26 | 24.32 | 13,366 | 0.07 | | 0.29 | |
| AUNA | Auna Sa Cl A | 6.360 | 6.300 | 6.310 | 7,197 | -0.050 | | 0.79 | |
| AVA | Avista Corp | 38.27 | 37.84 | 38.08 | 187,426 | -0.21 | | 0.55 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.880 | 36,139 | 0.020 | | 0.70 | |
| AVB | Avalonbay Communities | 202.2 | 200.0 | 202.0 | 150,103 | -0.7 | | 0.34 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.950 | 200,110 | -0.020 | | 0.50 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.29 | 12.31 | 103,516 | -0.05 | | 0.40 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.94 | 11.99 | 144,669 | -0.27 | | 2.20 | |
| AVNT | Avient Corp | 34.45 | 33.96 | 34.16 | 364,488 | -0.77 | | 2.20 | |
| AVTR | Avantor Inc | 13.72 | 13.45 | 13.72 | 3,740,829 | 0.02 | | 0.15 | |
| AVY | Avery Dennison Corp | 183.0 | 181.9 | 182.5 | 151,548 | -2.2 | | 1.18 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.02 | 11.04 | 68,386 | -0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 168.8 | 167.2 | 168.7 | 65,900 | -0.9 | | 0.55 | |
| AWK | American Water Works | 143.0 | 140.7 | 142.3 | 433,545 | -0.4 | | 0.25 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.810 | 312,582 | -0.040 | | 1.04 | |
| AWR | American States Water Company | 76.85 | 75.65 | 75.91 | 212,312 | -1.20 | | 1.56 | |
| AX | Axos Financial Inc | 84.94 | 83.99 | 84.36 | 187,745 | -0.35 | | 0.41 | |
| AXL | American Axle & Manufacturing | 4.450 | 4.330 | 4.450 | 1,727,275 | -0.010 | | 0.22 | |
| AXP | American Express Company | 324.2 | 319.9 | 320.3 | 1,028,294 | -5.0 | | 1.53 | |
| AXR | Amrep Corp | 24.15 | 23.63 | 23.86 | 2,607 | 0.18 | | 0.76 | |
| AXS | Axis Capital Holdings | 96.89 | 95.85 | 96.14 | 135,239 | -0.90 | | 0.93 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.45 | 20.55 | 27,124 | 0.02 | | 0.10 | |
| AXTA | Axalta Coating Systems Ltd | 30.65 | 30.35 | 30.57 | 623,418 | -0.37 | | 1.20 | |
| AYI | Acuity Inc | 300.9 | 295.4 | 298.0 | 77,235 | -4.7 | | 1.56 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,726 | 3,682 | 3,721 | 55,762 | -8 | | 0.21 | |
| AZZ | Azz Inc | 107.3 | 104.8 | 106.5 | 169,919 | 0.2 | | 0.18 | |