| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.8 | 119.3 | 120.5 | 938,718 | -2.8 |  | 2.26 |   |
| AA | Alcoa Corp | 30.53 | 29.22 | 29.63 | 5,268,299 | -1.46 | | 4.70 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.18 | 12.18 | 12.18 | 800 | 0.57 |  | 4.91 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.600 | 1.410 | 1.500 | 79,579 | 0.090 | | 6.38 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.36 | 11.37 | 278,729 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 44,248 | 0.01 | | 0.10 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0990 | 0.0990 | 0.0990 | 170 | 0.0126 | | 14.58 | |
| AAMI | Acadian Asset Management Inc | 39.77 | 39.27 | 39.51 | 149,798 | 0.21 | | 0.53 | |
| AAP | Advance Auto Parts Inc | 62.31 | 59.00 | 61.56 | 1,463,945 | -1.00 | | 1.60 | |
| AAT | American Assets Trust | 21.30 | 21.07 | 21.24 | 105,899 | 0.08 | | 0.38 | |
| AAUC | Allied Gold Corp | 13.85 | 13.50 | 13.54 | 43,238 | -0.03 | | 0.22 | |
| AB | Alliancebernstein Holding LP | 41.63 | 40.87 | 40.96 | 190,889 | -0.42 | | 1.01 | |
| ABBV | Abbvie Inc | 192.7 | 190.0 | 190.9 | 2,070,834 | -1.5 | | 0.80 | |
| ABCB | Ameris Bancorp | 68.00 | 67.08 | 67.97 | 116,374 | 0.52 | | 0.77 | |
| ABEV | Ambev S.A. ADR | 2.400 | 2.330 | 2.350 | 37,141,216 | 0.000 |  | 0.00 | |
| ABG | Asbury Automotive Group Inc | 263.7 | 260.8 | 262.6 | 45,025 | -0.6 | | 0.24 | |
| ABM | ABM Industries Inc | 49.32 | 48.63 | 49.22 | 235,937 | 0.50 | | 1.03 | |
| ABR | Arbor Realty Trust | 11.39 | 11.17 | 11.24 | 1,174,056 | -0.01 | | 0.09 | |
| ABR-D | Arbor Realty Trust Inc | 18.32 | 18.15 | 18.31 | 14,089 | 0.01 | | 0.05 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.65 | 17.65 | 12,952 | -0.19 | | 1.04 | |
| ABR-F | Arbor Realty Trust Inc | 21.48 | 20.93 | 21.25 | 6,022 | 0.25 | | 1.19 | |
| ABT | Abbott Laboratories | 133.1 | 131.7 | 132.2 | 2,316,391 | 0.2 | | 0.16 | |
| AC | Associated Capital Group Inc | 37.56 | 37.22 | 37.56 | 866 | 0.34 | | 0.91 | |
| ACA | Arcosa Inc | 89.96 | 88.99 | 89.31 | 80,779 | -0.42 | | 0.47 | |
| ACCO | Acco Brands Corp | 3.830 | 3.710 | 3.740 | 226,544 | -0.080 | | 2.09 | |
| ACEL | Accel Entertainment Inc | 12.23 | 12.11 | 12.20 | 84,473 | 0.04 | | 0.33 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.750 | 2.960 | 60,038 | 0.060 | | 2.07 | |
| ACHR | Archer Aviation Inc | 10.90 | 10.13 | 10.61 | 23,774,880 | 0.10 | | 0.95 | |
| ACI | Albertsons Companies Inc Cl A | 22.39 | 22.03 | 22.14 | 3,663,810 | -0.01 | | 0.05 | |
| ACLO | Tcw AAA Clo ETF | 50.36 | 50.35 | 50.36 | 25,403 | 0.07 | | 0.14 | |
| ACM | Aecom Technology Corp | 115.9 | 114.1 | 115.3 | 372,274 | 0.8 | | 0.73 | |
| ACN | Accenture Plc | 280.8 | 277.0 | 280.0 | 3,050,499 | -1.1 | | 0.37 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.950 | 319,339 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.75 | 20.36 | 20.65 | 5,691 | -0.04 | | 0.17 | |
| ACR | Acres Commercial Realty Corp | 18.05 | 17.69 | 17.86 | 19,931 | 0.07 | | 0.39 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.78 | 24.70 | 24.73 | 3,098 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.06 | 21.94 | 22.06 | 2,217 | 0.04 | | 0.18 | |
| ACRE | Ares Commercial Real Estate Cor | 4.790 | 4.710 | 4.750 | 223,319 | 0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.67 | 22.34 | 22.39 | 36,851 | -0.29 | | 1.28 | |
| ACVA | Acv Auctions Inc Cl A | 16.46 | 16.02 | 16.32 | 618,685 | 0.22 | | 1.37 | |
| ADC | Agree Realty Corp | 72.62 | 71.65 | 72.59 | 387,820 | 0.97 | | 1.35 | |
| ADC-A | Agree Realty Corp | 17.11 | 16.95 | 17.03 | 11,770 | -0.05 | | 0.29 | |
| ADCT | Adc Therapeutics Sa | 3.380 | 3.020 | 3.260 | 467,625 | 0.110 | | 3.49 | |
| ADM | Archer Daniels Midland | 54.98 | 53.95 | 54.20 | 1,153,701 | -0.74 | | 1.35 | |
| ADNT | Adient Plc | 23.08 | 22.49 | 22.98 | 421,311 | 0.25 | | 1.10 | |
| ADT | ADT Inc | 8.550 | 8.410 | 8.540 | 4,697,545 | 0.020 | | 0.23 | |
| ADX | Adams Diversified Equity Fund | 21.79 | 21.64 | 21.67 | 200,339 | 0.00 | | 0.00 | |
| AEE | Ameren Corp | 97.09 | 95.61 | 96.17 | 446,234 | -0.03 | | 0.03 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.12 | 19.88 | 19.98 | 27,277 | -0.11 | | 0.55 | |
| AEG | Aegon N.V. ADR | 7.090 | 7.010 | 7.070 | 3,502,150 | 0.120 | | 1.73 | |
| AEM | Agnico-Eagle Mines Ltd | 122.2 | 119.8 | 120.3 | 1,308,046 | 0.4 | | 0.31 | |
| AEO | American Eagle Outfitters | 10.17 | 9.87 | 10.17 | 4,428,045 | 0.27 | | 2.73 | |
| AER | Aercap Holdings N.V. | 115.5 | 114.1 | 115.3 | 909,636 | 0.8 | | 0.71 | |
| AES | The Aes Corp | 12.81 | 12.42 | 12.56 | 9,745,527 | -0.03 | | 0.24 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.24 | 13.81 | 13.96 | 414,822 | -0.44 | | 3.06 | |
| AFB | Alliance National Municipal | 10.22 | 10.10 | 10.12 | 105,000 | -0.08 | | 0.78 | |
| AFG | American Financial Group | 127.6 | 126.2 | 127.5 | 191,021 | 1.2 | | 0.93 | |
| AFGB | American Financial Group Inc 5.875% | 21.63 | 21.49 | 21.56 | 11,666 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.45 | 19.16 | 19.16 | 3,754 | -0.09 | | 0.48 | |
| AFGD | American Financial Group Inc 5.625% | 21.09 | 21.00 | 21.00 | 12,186 | -0.08 | | 0.39 | |
| AFGE | American Financial Group Inc 4.500% | 17.42 | 17.25 | 17.25 | 6,766 | -0.11 | | 0.63 | |
| AFL | Aflac Inc | 102.5 | 101.3 | 102.3 | 760,585 | 0.7 | | 0.73 | |
| AG | First Majestic Silver | 9.480 | 9.180 | 9.220 | 19,359,392 | -0.050 | | 0.54 | |
| AGCO | Agco Corp | 110.4 | 107.9 | 108.6 | 317,701 | -2.3 | | 2.04 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.23 | 11.20 | 11.23 | 68,532 | 0.05 | | 0.45 | |
| AGI | Alamos Gold Inc | 27.10 | 26.55 | 26.65 | 1,950,261 | 0.03 | | 0.11 | |
| AGL | Agilon Health Inc | 2.320 | 2.220 | 2.240 | 1,007,696 | 0.010 | | 0.45 | |
| AGM | Federal Agricultural Mortgage Corp | 182.0 | 177.6 | 181.9 | 81,432 | 4.5 | | 2.55 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.65 | 21.31 | 21.51 | 8,803 | -0.01 | | 0.05 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.54 | 21.24 | 21.40 | 7,565 | -0.08 | | 0.37 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.60 | 19.41 | 19.48 | 7,230 | -0.08 | | 0.41 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.26 | 18.03 | 18.05 | 9,074 | -0.18 | | 0.99 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 134.2 | 2,647 | -10.2 | | 7.09 | |
| AGO | Assured Guaranty Ltd | 84.74 | 83.58 | 84.07 | 185,259 | 0.46 | | 0.55 | |
| AGRO | Adecoagro S.A. | 9.450 | 9.250 | 9.400 | 279,707 | -0.050 | | 0.53 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 220.8 | 212.1 | 220.3 | 246,951 | 8.1 | | 3.80 | |
| AHH | Armada Hoffler Properties Inc | 7.090 | 7.000 | 7.080 | 305,980 | 0.020 | | 0.28 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.62 | 21.86 | 4,265 | 0.05 | | 0.23 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.13 | 29.98 | 30.14 | 113,872 | -0.23 | | 0.76 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.83 | 19.60 | 19.63 | 8,074 | -0.14 | | 0.71 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.01 | 19.85 | 19.93 | 11,335 | -0.08 | | 0.40 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.37 | 24.27 | 24.34 | 7,028 | 0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 37.52 | 36.80 | 37.41 | 306,994 | 0.76 | | 2.07 | |
| AHT | Ashford Hospitality Trust Inc | 7.240 | 6.950 | 7.120 | 10,391 | 0.030 | | 0.42 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.34 | 17.45 | 18.30 | 1,225 | 0.41 | | 2.29 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.70 | 13.54 | 13.55 | 1,272 | 0.08 | | 0.60 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.44 | 16.35 | 17.44 | 2,015 | 0.95 | | 5.73 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.35 | 14.00 | 14.00 | 2,049 | 0.40 | | 2.94 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.26 | 13.60 | 13.60 | 717 | -0.28 | | 1.98 | |
| AI | C3.Ai Inc Cl A | 27.25 | 25.76 | 27.15 | 3,467,266 | 0.86 | | 3.27 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.17 | 80.77 | 81.27 | 4,035,787 | -0.51 | | 0.62 | |
| AII | American Integrity Insurance Group Inc | 17.95 | 17.28 | 17.81 | 17,068 | 0.47 | | 2.71 | |
| AIN | Albany International Corp | 69.71 | 68.61 | 69.56 | 117,974 | -0.15 | | 0.22 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.47 | 24.28 | 24.28 | 49,416 | -0.05 | | 0.21 | |
| AIR | AAR Corp | 74.82 | 73.87 | 74.68 | 225,706 | -0.16 | | 0.21 | |
| AIT | Applied Industrial Technologies | 256.5 | 252.7 | 256.2 | 208,106 | 2.3 | | 0.91 | |
| AIV | Apartment Investment and Management | 8.740 | 8.640 | 8.660 | 334,531 | -0.040 | | 0.46 | |
| AIZ | Assurant Inc | 190.2 | 187.5 | 190.0 | 168,717 | 2.4 | | 1.30 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.36 | 20.04 | 20.17 | 5,962 | -0.14 | | 0.66 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 311.2 | 314.3 | 511,644 | 2.8 | | 0.88 | |
| AKA | A.K.A. Brands Holding Corp | 11.88 | 11.28 | 11.28 | 2,241 | 0.20 | | 1.81 | |
| AKAF | | 26.53 | 26.48 | 26.53 | 3,799 | 0.02 | | 0.07 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.10 | 18.80 | 19.10 | 480 | -0.42 | | 2.13 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.00 | 22.97 | 23.28 | 15,671 | -0.66 | | 2.76 | |
| AKR | Acadia Realty Trust | 18.59 | 18.23 | 18.58 | 670,814 | 0.16 | | 0.87 | |
| AL | Air Lease Corp Cl A | 59.01 | 58.22 | 58.95 | 228,175 | 0.20 | | 0.34 | |
| ALB | Albemarle Corp | 73.07 | 70.23 | 71.56 | 1,860,262 | 0.58 | | 0.82 | |
| ALB-A | Albemarle Corp Pfd A | 36.52 | 35.49 | 35.94 | 37,992 | -0.03 | | 0.08 | |
| ALC | Alcon Inc | 87.84 | 87.23 | 87.67 | 494,782 | 0.19 | | 0.22 | |
| ALE | Allete Inc | 66.43 | 66.00 | 66.28 | 1,032,545 | 0.22 | | 0.33 | |
| ALEX | Alexander and Baldwin Inc | 17.98 | 17.79 | 17.84 | 116,687 | -0.05 | | 0.28 | |
| ALG | Alamo Group | 225.3 | 221.1 | 223.9 | 48,626 | -2.0 | | 0.89 | |
| ALIT | Alight Inc Cl A | 5.670 | 5.610 | 5.630 | 2,559,956 | -0.050 | | 0.88 | |
| ALK | Alaska Air Group | 53.02 | 52.02 | 52.93 | 825,921 | 0.39 | | 0.74 | |
| ALL | Allstate Corp | 195.6 | 192.6 | 194.9 | 612,240 | 1.6 | | 0.83 | |
| ALL-B | Allstate Corp [All/Pb] | 25.63 | 25.57 | 25.58 | 21,993 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.28 | 21.03 | 21.06 | 62,858 | -0.15 | | 0.71 | |
| ALL-I | Allstate Corp [All/Pi] | 19.65 | 19.37 | 19.38 | 29,642 | -0.14 | | 0.72 | |
| ALL-J | Allstate Corp Pfd | 26.95 | 26.70 | 26.82 | 26,453 | -0.07 | | 0.26 | |
| ALLE | Allegion Plc | 149.3 | 147.4 | 149.1 | 335,022 | 0.3 | | 0.19 | |
| ALLY | Ally Financial | 40.88 | 40.34 | 40.64 | 1,604,059 | 0.20 | | 0.49 | |
| ALSN | Allison Transmission Holdings | 92.16 | 90.15 | 90.82 | 272,829 | -0.71 | | 0.78 | |
| ALT-A | Alta Equipment Group Inc | 25.73 | 25.64 | 25.65 | 2,666 | 0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 8.010 | 7.680 | 7.810 | 85,825 | -0.180 | | 2.25 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0541 | 0.0540 | 0.0540 | 715 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 2.930 | 2.770 | 2.910 | 77,442 | 0.070 | | 2.46 | |
| ALV | Autoliv Inc | 118.0 | 115.9 | 117.8 | 474,091 | 0.1 | | 0.08 | |
| ALX | Alexander's Inc | 239.6 | 235.0 | 238.0 | 23,541 | 3.7 | | 1.57 | |
| AM | Antero Midstream Corp | 17.94 | 17.40 | 17.87 | 2,035,582 | 0.42 | | 2.41 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0389 | 0.0271 | 0.0289 | 37,524 | -0.0021 | | 6.77 | |
| AMBC | Ambac Financial Group | 7.230 | 7.010 | 7.070 | 187,626 | -0.030 | | 0.42 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.770 | 4.670 | 4.690 | 890,801 | -0.050 | | 1.05 | |
| AMC | AMC Entertainment Holdings | 3.360 | 3.250 | 3.310 | 9,107,284 | -0.020 | | 0.60 | |
| AMCR | Amcor Plc | 9.660 | 9.590 | 9.610 | 9,522,517 | -0.050 | | 0.52 | |
| AME | Ametek Inc | 180.0 | 177.6 | 178.7 | 664,515 | -2.3 | | 1.25 | |
| AMG | Affiliated Managers Group | 206.5 | 203.8 | 206.0 | 67,201 | 1.1 | | 0.52 | |
| AMH | American Homes 4 Rent | 36.15 | 35.76 | 35.88 | 823,993 | 0.12 | | 0.34 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.95 | 22.70 | 22.73 | 1,861 | -0.07 | | 0.31 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.78 | 23.78 | 2,439 | 0.00 | | 0.00 | |
| AMN | Amn Healthcare Services Inc | 21.33 | 20.75 | 20.75 | 327,063 | -0.41 | | 1.94 | |
| AMP | Ameriprise Financial Services | 540.9 | 535.3 | 539.5 | 144,429 | 3.2 | | 0.60 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.700 | 1.500 | 1.690 | 219,777 | 0.070 | | 4.32 | |
| AMPX | Amprius Technologies Inc | 6.730 | 6.230 | 6.680 | 6,649,429 | 0.240 | | 3.73 | |
| AMPY | Amplify Energy Corp | 3.410 | 3.320 | 3.380 | 426,640 | -0.010 | | 0.29 | |
| AMR | Alpha Metallurgical Resources Inc | 127.3 | 116.8 | 118.1 | 325,270 | -4.5 | | 3.70 | |
| AMRC | Ameresco Inc | 18.50 | 17.64 | 18.41 | 544,670 | 0.45 | | 2.51 | |
| AMRZ | Amrize Ltd | 50.53 | 50.07 | 50.34 | 884,737 | -0.06 | | 0.12 | |
| AMT | American Tower Corp | 222.3 | 218.9 | 222.2 | 598,493 | 2.9 | | 1.34 | |
| AMTB | Mercantil Bank Holding Cl A | 19.95 | 19.53 | 19.90 | 61,823 | 0.17 | | 0.86 | |
| AMTD | Amtd Idea Group | 1.0500 | 0.9800 | 1.0000 | 9,611 | -0.0200 | | 1.96 | |
| AMTM | Amentum Holdings Inc | 24.09 | 23.20 | 24.04 | 563,450 | 0.36 | | 1.52 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.000 | 8.180 | 26,422 | -0.220 | | 2.62 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.53 | 17.25 | 17.48 | 697,816 | -0.06 | | 0.34 | |
| AN | Autonation Inc | 214.5 | 212.1 | 214.3 | 122,472 | 1.4 | | 0.67 | |
| ANET | Arista Networks Inc | 109.9 | 106.3 | 108.3 | 5,506,345 | -0.3 | | 0.23 | |
| ANF | Abercrombie & Fitch Company | 92.97 | 89.74 | 92.49 | 1,307,234 | 3.15 | | 3.53 | |
| ANG-B | American National Group Inc | 25.23 | 25.20 | 25.20 | 7,117 | -0.02 | | 0.06 | |
| ANG-D | American National Group Inc | 26.12 | 25.74 | 25.78 | 4,977 | -0.11 | | 0.43 | |
| ANRO | Alto Neuroscience Inc | 2.740 | 2.570 | 2.710 | 65,394 | 0.110 | | 4.23 | |
| ANVS | Annovis Bio Inc | 2.910 | 2.660 | 2.870 | 240,160 | 0.160 | | 5.90 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.910 | 8.920 | 365,252 | -0.070 | | 0.78 | |
| AOMD | Angel Oak Mortgage REIT | 24.83 | 24.77 | 24.78 | 10,594 | 0.04 | | 0.15 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.26 | 25.19 | 25.23 | 3,317 | 0.02 | | 0.08 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.550 | 9.550 | 66,280 | -0.080 | | 0.83 | |
| AON | AON Plc | 359.6 | 353.8 | 358.8 | 339,736 | 3.1 | | 0.88 | |
| AORT | Artivion Inc | 31.69 | 30.79 | 31.65 | 144,295 | 0.19 | | 0.60 | |
| AOS | Smith A.O. Corp | 69.14 | 68.22 | 68.91 | 422,323 | -0.17 | | 0.25 | |
| AP | Ampco-Pittsburgh Corp | 3.420 | 3.120 | 3.390 | 98,848 | 0.270 | | 8.65 | |
| APAM | Artisan Partners Asset Mgmt | 46.97 | 46.25 | 46.51 | 293,840 | -0.38 | | 0.81 | |
| APD | Air Products and Chemicals | 292.1 | 288.9 | 291.2 | 367,410 | -0.8 | | 0.26 | |
| APG | Api Group Corp | 34.73 | 34.35 | 34.55 | 758,296 | 0.14 | | 0.41 | |
| APH | Amphenol Corp | 100.8 | 98.3 | 100.6 | 4,426,108 | 1.9 | | 1.90 | |
| APLE | Apple Hospitality REIT Inc | 12.50 | 12.26 | 12.46 | 1,688,404 | -0.05 | | 0.40 | |
| APO | Apollo Asset Management Inc | 148.8 | 146.0 | 148.6 | 1,106,465 | 1.4 | | 0.95 | |
| APO-A | Apollo Global Management Inc | 78.51 | 77.49 | 78.51 | 223,983 | 0.73 | | 0.94 | |
| APOS | Apollo Global Management 7.625% | 26.45 | 26.30 | 26.44 | 12,747 | 0.02 | | 0.08 | |
| APTV | Aptiv Plc | 71.42 | 69.35 | 70.78 | 1,622,165 | 1.50 | | 2.17 | |
| AQN | Algonquin Power & Util | 5.920 | 5.810 | 5.850 | 4,496,480 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.77 | 25.58 | 25.69 | 8,934 | -0.05 | | 0.18 | |
| AR | Antero Resources Corp | 37.38 | 36.03 | 37.17 | 4,391,224 | 1.22 | | 3.39 | |
| ARCO | Arcos Dorados Holdings Inc | 7.550 | 7.380 | 7.400 | 788,035 | -0.150 | | 1.99 | |
| ARDC | Ares Dynamic Credit Allocation | 14.43 | 14.31 | 14.42 | 99,739 | 0.12 | | 0.84 | |
| ARDT | Ardent Health Inc | 14.49 | 14.16 | 14.46 | 238,431 | 0.29 | | 2.05 | |
| ARE | Alexandria Real Estate Equities | 80.36 | 78.11 | 78.75 | 1,372,566 | -0.80 | | 1.01 | |
| ARE-B | Ares Management Corp Pfd B | 56.11 | 54.78 | 56.10 | 36,879 | 0.97 | | 1.76 | |
| ARES | Ares Management LP | 181.6 | 176.8 | 181.0 | 653,359 | 3.6 | | 2.02 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.25 | 25.19 | 25.23 | 15,486 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.00 | 20.87 | 20.95 | 14,189 | 0.04 | | 0.19 | |
| ARI | Apollo Commercial Real Estate | 10.020 | 9.930 | 9.970 | 392,962 | 0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.19 | 22.52 | 22.80 | 550,491 | -0.23 | | 1.00 | |
| ARL | American Realty Investors | 14.15 | 13.96 | 13.96 | 535 | -0.38 | | 2.65 | |
| ARLO | Arlo Technologies Inc | 16.23 | 15.42 | 16.21 | 551,297 | 0.49 | | 3.12 | |
| ARMK | Aramark Holdings Corp | 44.01 | 43.32 | 43.79 | 700,779 | 0.27 | | 0.62 | |
| AROC | Archrock Inc | 23.73 | 23.13 | 23.57 | 680,198 | 0.23 | | 0.99 | |
| ARR | Armour Residential R | 16.92 | 16.61 | 16.73 | 3,056,605 | -0.12 | | 0.71 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.43 | 21.34 | 21.37 | 12,057 | 0.01 | | 0.05 | |
| ARW | Arrow Electronics | 132.8 | 131.2 | 132.4 | 116,400 | 0.3 | | 0.19 | |
| AS | Amer Sports Inc | 39.96 | 38.03 | 39.14 | 4,295,259 | 1.00 | | 2.62 | |
| ASA | ASA Gold and Precious Metals | 33.28 | 32.73 | 33.02 | 71,260 | 0.47 | | 1.44 | |
| ASAN | Asana Inc Cl A | 14.38 | 13.76 | 14.27 | 1,830,390 | 0.39 | | 2.81 | |
| ASB | Associated Banc-Corp | 25.86 | 25.49 | 25.75 | 736,028 | 0.21 | | 0.82 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.00 | 20.84 | 20.94 | 1,986 | -0.06 | | 0.29 | |
| ASB-F | Associated Banc-Corp | 20.29 | 20.01 | 20.26 | 9,009 | -0.05 | | 0.25 | |
| ASBA | Associated Banc-Corp 6.625% | 24.42 | 24.27 | 24.29 | 12,245 | -0.15 | | 0.61 | |
| ASC | Ardmore Shipping Corp | 10.39 | 9.95 | 10.27 | 396,498 | -0.21 | | 2.00 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.510 | 221,121 | 0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.75 | 20.53 | 20.67 | 150,538 | -0.07 | | 0.34 | |
| ASGN | On Assignment | 48.98 | 47.94 | 48.71 | 252,593 | 0.09 | | 0.19 | |
| ASH | Ashland Inc | 52.91 | 52.19 | 52.45 | 122,360 | -0.97 | | 1.82 | |
| ASIC | Ategrity Specialty Insurance Company | 20.68 | 19.68 | 19.90 | 70,097 | -0.15 | | 0.75 | |
| ASIX | Advansix Inc | 23.26 | 22.83 | 23.20 | 88,842 | 0.07 | | 0.30 | |
| ASPN | Aspen Aerogels Inc | 6.770 | 6.530 | 6.640 | 1,054,819 | -0.190 | | 2.78 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.0 | 303.7 | 306.4 | 72,585 | -1.9 | | 0.62 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.32 | 10.13 | 10.21 | 4,128,280 | -0.20 | | 1.92 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 38.46 | 32.61 | 32.61 | 21,490 | -5.85 | | 15.21 | |
| ATEN | A10 Networks Inc | 17.94 | 17.02 | 17.73 | 882,691 | -0.53 | | 2.90 | |
| ATGE | Adtalem Global Education Inc | 119.4 | 116.8 | 119.0 | 130,337 | 1.0 | | 0.83 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.90 | 24.74 | 24.79 | 35,351 | -0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.26 | 19.95 | 20.04 | 28,738 | -0.16 | | 0.79 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.15 | 16.87 | 16.90 | 67,361 | -0.24 | | 1.40 | |
| ATH-E | Athene Hldg Ltd | 26.06 | 25.93 | 25.96 | 22,881 | -0.09 | | 0.35 | |
| ATHM | Autohome Inc ADR | 26.97 | 26.70 | 26.88 | 43,253 | 0.03 | | 0.11 | |
| ATHS | Athene Holding Ltd 7.250% | 25.20 | 25.08 | 25.18 | 26,268 | 0.01 | | 0.04 | |
| ATI | Ati Inc | 91.73 | 89.00 | 91.43 | 928,095 | 2.12 | | 2.37 | |
| ATKR | Atkore Inc | 74.51 | 73.45 | 74.04 | 179,968 | -0.93 | | 1.24 | |
| ATMU | Atmus Filtration Technologies Inc | 38.12 | 37.55 | 37.75 | 264,363 | -0.04 | | 0.11 | |
| ATO | Atmos Energy Corp | 156.6 | 154.1 | 155.3 | 231,767 | 1.1 | | 0.72 | |
| ATR | Aptargroup | 158.9 | 156.7 | 157.7 | 117,974 | -0.3 | | 0.16 | |
| ATS | Ats Corp Cda | 29.91 | 29.31 | 29.91 | 48,583 | 0.40 | | 1.36 | |
| ATUS | Altice USA Inc Cl A | 2.610 | 2.530 | 2.600 | 938,080 | 0.020 | | 0.78 | |
| AU | Anglogold Ashanti Ltd ADR | 48.16 | 47.25 | 48.04 | 1,184,256 | 0.93 | | 1.97 | |
| AUB | Atlantic Union Bancshares Corp | 33.42 | 33.01 | 33.19 | 367,728 | 0.05 | | 0.15 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.44 | 24.10 | 24.19 | 14,466 | -0.08 | | 0.33 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.310 | 6.330 | 25,068 | -0.030 | | 0.47 | |
| AVA | Avista Corp | 38.40 | 37.89 | 37.98 | 224,742 | -0.03 | | 0.08 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.830 | 2.840 | 56,457 | -0.090 | | 3.07 | |
| AVB | Avalonbay Communities | 203.7 | 201.6 | 202.1 | 225,323 | 0.2 | | 0.11 | |
| AVD | American Vanguard Corp | 3.930 | 3.760 | 3.800 | 100,855 | -0.140 | | 3.55 | |
| AVK | Advent Claymore Convertible Securities | 12.34 | 12.22 | 12.29 | 184,111 | -0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.00 | 11.72 | 11.83 | 234,498 | -0.10 | | 0.84 | |
| AVNT | Avient Corp | 34.06 | 33.31 | 33.52 | 317,797 | -0.69 | | 2.02 | |
| AVTR | Avantor Inc | 13.47 | 13.16 | 13.33 | 9,342,466 | -0.25 | | 1.84 | |
| AVY | Avery Dennison Corp | 181.9 | 180.2 | 180.4 | 165,121 | -1.8 | | 1.00 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.03 | 11.07 | 102,565 | 0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 168.4 | 166.8 | 168.2 | 77,618 | 0.1 | | 0.08 | |
| AWK | American Water Works | 144.4 | 142.4 | 143.3 | 552,264 | 1.0 | | 0.70 | |
| AWP | Abrdn Global Premier Properties Fund | 3.850 | 3.800 | 3.840 | 406,032 | 0.020 | | 0.52 | |
| AWR | American States Water Company | 77.01 | 75.65 | 76.46 | 124,435 | 0.81 | | 1.07 | |
| AX | Axos Financial Inc | 85.78 | 83.58 | 85.62 | 116,425 | 1.50 | | 1.78 | |
| AXL | American Axle & Manufacturing | 4.910 | 4.630 | 4.780 | 3,928,739 | 0.370 | | 8.39 | |
| AXP | American Express Company | 321.8 | 317.7 | 320.5 | 1,197,421 | 1.1 | | 0.33 | |
| AXR | Amrep Corp | 23.85 | 23.30 | 23.85 | 8,368 | 0.20 | | 0.85 | |
| AXS | Axis Capital Holdings | 98.41 | 96.24 | 98.36 | 273,531 | 2.16 | | 2.25 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.58 | 20.35 | 20.44 | 32,670 | -0.10 | | 0.49 | |
| AXTA | Axalta Coating Systems Ltd | 30.72 | 30.31 | 30.52 | 1,652,492 | 0.00 | | 0.00 | |
| AYI | Acuity Inc | 296.8 | 292.7 | 295.6 | 65,824 | -2.9 | | 0.97 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,766 | 3,696 | 3,765 | 78,271 | 59 | | 1.60 | |
| AZZ | Azz Inc | 108.1 | 105.5 | 106.8 | 229,556 | 0.8 | | 0.71 | |