| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 126.4 | 120.9 | 125.1 | 959,577 | 3.8 |  | 3.13 |   |
| AA | Alcoa Corp | 31.96 | 30.97 | 31.84 | 2,952,484 | 1.26 | | 4.12 | |
| 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] | 1.390 | 1.350 | 1.380 | 15,311 | 0.070 | | 5.34 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.33 | 330,620 | 0.01 | | 0.09 | |
| 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 | 0.0990 | 0.0990 | 0.0990 | 101,003 | 0.0000 |  | 0.00 | |
| AAMI | Acadian Asset Management Inc | 39.34 | 37.84 | 39.18 | 213,534 | 1.33 | | 3.51 | |
| AAP | Advance Auto Parts Inc | 61.88 | 58.27 | 59.48 | 2,170,985 | 1.11 | | 1.90 | |
| AAT | American Assets Trust | 21.03 | 20.50 | 20.98 | 98,014 | 0.47 | | 2.29 | |
| AAUC | Allied Gold Corp | 13.44 | 13.11 | 13.16 | 24,998 | -0.22 | | 1.64 | |
| AB | Alliancebernstein Holding LP | 41.79 | 41.08 | 41.74 | 75,631 | 0.62 | | 1.51 | |
| ABBV | Abbvie Inc | 197.5 | 189.6 | 196.2 | 2,933,426 | 5.6 | | 2.92 | |
| ABCB | Ameris Bancorp | 68.10 | 67.03 | 67.57 | 197,191 | 0.30 | | 0.45 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.330 | 2.340 | 17,225,047 | -0.060 | | 2.50 | |
| ABG | Asbury Automotive Group Inc | 274.5 | 260.5 | 267.1 | 232,645 | 6.1 | | 2.34 | |
| ABM | ABM Industries Inc | 49.65 | 48.55 | 49.52 | 230,137 | 0.65 | | 1.33 | |
| ABR | Arbor Realty Trust | 11.26 | 10.87 | 11.24 | 977,326 | 0.25 | | 2.27 | |
| ABR-D | Arbor Realty Trust Inc | 18.28 | 18.15 | 18.27 | 5,724 | 0.11 | | 0.61 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.65 | 17.85 | 3,974 | 0.01 | | 0.06 | |
| ABR-F | Arbor Realty Trust Inc | 21.25 | 21.20 | 21.21 | 4,725 | 0.04 | | 0.18 | |
| ABT | Abbott Laboratories | 135.1 | 133.0 | 134.2 | 2,436,833 | 1.0 | | 0.71 | |
| AC | Associated Capital Group Inc | 37.45 | 37.13 | 37.35 | 1,767 | -0.11 | | 0.29 | |
| ACA | Arcosa Inc | 92.63 | 90.77 | 92.46 | 69,796 | 0.91 | | 0.99 | |
| ACCO | Acco Brands Corp | 3.940 | 3.830 | 3.900 | 269,729 | 0.060 | | 1.56 | |
| ACEL | Accel Entertainment Inc | 12.45 | 12.25 | 12.43 | 82,298 | 0.19 | | 1.55 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.000 | 2.850 | 2.940 | 54,176 | 0.030 | | 1.03 | |
| ACHR | Archer Aviation Inc | 10.77 | 10.33 | 10.64 | 18,730,784 | 0.19 | | 1.82 | |
| ACI | Albertsons Companies Inc Cl A | 22.49 | 22.14 | 22.42 | 1,889,477 | 0.09 | | 0.40 | |
| ACLO | Tcw AAA Clo ETF | 50.28 | 50.25 | 50.28 | 1,146 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 116.7 | 115.3 | 116.1 | 249,656 | 0.5 | | 0.44 | |
| ACN | Accenture Plc | 292.6 | 285.8 | 290.2 | 3,183,694 | -5.7 | | 1.92 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.950 | 5.950 | 382,260 | 0.000 | | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 444 | 0.26 | | 1.25 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.63 | 17.91 | 8,195 | 0.26 | | 1.47 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.89 | 24.81 | 24.83 | 4,216 | 0.02 | | 0.08 | |
| ACR-D | Acres Commercial Realty Corp | 22.24 | 22.10 | 22.22 | 12,899 | 0.06 | | 0.27 | |
| ACRE | Ares Commercial Real Estate Cor | 4.880 | 4.780 | 4.870 | 132,053 | 0.060 | | 1.25 | |
| ACV | Virtus Diversified Income & Convertible | 22.88 | 22.76 | 22.82 | 10,057 | 0.07 | | 0.31 | |
| ACVA | Acv Auctions Inc Cl A | 16.75 | 16.42 | 16.64 | 318,966 | 0.13 | | 0.79 | |
| ADC | Agree Realty Corp | 71.79 | 70.57 | 71.45 | 432,277 | 0.47 | | 0.66 | |
| ADC-A | Agree Realty Corp | 17.16 | 17.01 | 17.08 | 6,692 | 0.07 | | 0.41 | |
| ADCT | Adc Therapeutics Sa | 3.240 | 3.070 | 3.230 | 396,818 | 0.080 | | 2.54 | |
| ADM | Archer Daniels Midland | 55.58 | 53.56 | 55.40 | 1,501,443 | 1.40 | | 2.59 | |
| ADNT | Adient Plc | 23.35 | 22.60 | 22.98 | 486,628 | 0.44 | | 1.95 | |
| ADT | ADT Inc | 8.570 | 8.440 | 8.550 | 5,239,577 | 0.050 | | 0.59 | |
| ADX | Adams Diversified Equity Fund | 21.93 | 21.73 | 21.84 | 274,812 | -0.10 | | 0.46 | |
| AEE | Ameren Corp | 96.42 | 94.62 | 96.39 | 748,081 | 1.19 | | 1.25 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.90 | 20.05 | 35,219 | 0.11 | | 0.55 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.080 | 7.100 | 2,577,076 | 0.040 | | 0.57 | |
| AEM | Agnico-Eagle Mines Ltd | 118.6 | 116.3 | 118.2 | 1,054,777 | 0.5 | | 0.40 | |
| AEO | American Eagle Outfitters | 10.38 | 9.98 | 10.21 | 3,994,145 | 0.18 | | 1.79 | |
| AER | Aercap Holdings N.V. | 115.5 | 114.1 | 114.9 | 803,039 | 0.9 | | 0.77 | |
| AES | The Aes Corp | 13.10 | 12.36 | 12.64 | 23,921,322 | -0.62 | | 4.68 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.38 | 13.99 | 14.19 | 500,136 | 0.00 | | 0.00 | |
| AFB | Alliance National Municipal | 10.30 | 10.24 | 10.24 | 61,666 | -0.03 | | 0.29 | |
| AFG | American Financial Group | 128.4 | 125.9 | 128.2 | 146,563 | 2.0 | | 1.58 | |
| AFGB | American Financial Group Inc 5.875% | 21.67 | 21.45 | 21.67 | 7,509 | 0.18 | | 0.84 | |
| AFGC | American Financial Group Inc 5.125% | 19.41 | 19.20 | 19.39 | 3,899 | 0.15 | | 0.78 | |
| AFGD | American Financial Group Inc 5.625% | 21.14 | 20.86 | 21.13 | 2,872 | 0.14 | | 0.67 | |
| AFGE | American Financial Group Inc 4.500% | 17.24 | 17.07 | 17.20 | 9,773 | -0.02 | | 0.12 | |
| AFL | Aflac Inc | 102.2 | 101.1 | 102.0 | 813,211 | 0.1 | | 0.12 | |
| AG | First Majestic Silver | 8.640 | 8.230 | 8.460 | 11,947,576 | 0.030 | | 0.36 | |
| AGCO | Agco Corp | 116.3 | 112.3 | 114.9 | 449,501 | 5.0 | | 4.50 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.25 | 11.18 | 11.23 | 48,840 | 0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 26.58 | 25.84 | 25.95 | 2,008,421 | -0.50 | | 1.89 | |
| AGL | Agilon Health Inc | 2.300 | 2.210 | 2.280 | 1,413,186 | 0.000 | | 0.00 | |
| AGM | Federal Agricultural Mortgage Corp | 198.6 | 197.2 | 198.4 | 76,263 | 0.5 | | 0.24 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.82 | 21.42 | 21.80 | 8,734 | 0.28 | | 1.30 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.64 | 21.63 | 21.64 | 680 | 0.00 | | 0.00 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.66 | 19.51 | 19.65 | 6,471 | 0.13 | | 0.67 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.42 | 18.24 | 18.35 | 8,116 | 0.12 | | 0.66 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.6 | 144.4 | 144.4 | 778 | -0.5 | | 0.34 | |
| AGO | Assured Guaranty Ltd | 83.54 | 82.39 | 83.41 | 126,969 | -0.07 | | 0.08 | |
| AGRO | Adecoagro S.A. | 9.200 | 9.050 | 9.130 | 210,426 | -0.020 | | 0.22 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 198.1 | 207.6 | 169,781 | 1.0 | | 0.46 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.980 | 7.070 | 204,250 | 0.060 | | 0.86 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.88 | 21.63 | 21.88 | 3,034 | 0.23 | | 1.06 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.26 | 29.45 | 29.75 | 140,262 | -0.46 | | 1.52 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.06 | 19.85 | 20.04 | 16,310 | 0.01 | | 0.05 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.31 | 20.04 | 20.09 | 18,310 | -0.16 | | 0.79 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.38 | 24.11 | 24.37 | 15,135 | -0.01 | | 0.04 | |
| AHR | American Healthcare REIT Inc | 36.36 | 35.70 | 36.25 | 434,111 | 0.21 | | 0.58 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 6.910 | 7.190 | 41,343 | -0.160 | | 2.17 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.17 | 18.02 | 18.02 | 912 | -0.22 | | 1.21 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.30 | 13.08 | 13.30 | 2,805 | -0.05 | | 0.37 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.31 | 16.11 | 16.11 | 1,532 | -0.29 | | 1.77 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.52 | 14.52 | 14.52 | 103 | 0.66 | | 4.76 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 614 | 0.04 | | 0.29 | |
| AI | C3.Ai Inc Cl A | 27.78 | 26.45 | 27.01 | 3,647,708 | -0.38 | | 1.39 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.93 | 82.14 | 82.45 | 1,333,098 | -0.62 | | 0.75 | |
| AII | American Integrity Insurance Group Inc | 17.93 | 17.35 | 17.52 | 19,454 | -0.24 | | 1.35 | |
| AIN | Albany International Corp | 71.79 | 69.86 | 71.59 | 67,557 | 0.77 | | 1.09 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.40 | 24.57 | 49,418 | -0.02 | | 0.08 | |
| AIR | AAR Corp | 74.36 | 73.11 | 74.30 | 102,367 | 1.04 | | 1.42 | |
| AIT | Applied Industrial Technologies | 258.0 | 251.1 | 257.7 | 181,879 | 6.3 | | 2.52 | |
| AIV | Apartment Investment and Management | 8.800 | 8.540 | 8.780 | 384,826 | 0.200 | | 2.33 | |
| AIZ | Assurant Inc | 190.5 | 188.4 | 189.9 | 84,908 | -0.6 | | 0.29 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.48 | 20.45 | 20.47 | 3,218 | -0.03 | | 0.15 | |
| AJG | Arthur J. Gallagher & Company | 315.6 | 312.2 | 314.2 | 354,211 | -1.0 | | 0.32 | |
| AKA | A.K.A. Brands Holding Corp | 10.91 | 10.75 | 10.75 | 874 | -0.51 | | 4.53 | |
| AKAF | | 26.64 | 26.43 | 26.64 | 379 | 0.34 | | 1.29 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.35 | 901 | 0.41 | | 2.16 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.90 | 24.30 | 24.35 | 9,826 | -0.24 | | 0.98 | |
| AKR | Acadia Realty Trust | 18.61 | 18.16 | 18.54 | 363,405 | 0.35 | | 1.92 | |
| AL | Air Lease Corp Cl A | 58.84 | 58.13 | 58.72 | 237,824 | 0.70 | | 1.21 | |
| ALB | Albemarle Corp | 76.28 | 71.50 | 75.17 | 3,834,068 | 4.38 | | 6.19 | |
| ALB-A | Albemarle Corp Pfd A | 37.74 | 36.28 | 37.40 | 213,474 | 1.58 | | 4.41 | |
| ALC | Alcon Inc | 89.46 | 87.56 | 89.13 | 1,031,362 | 2.15 | | 2.47 | |
| ALE | Allete Inc | 65.18 | 64.71 | 65.09 | 209,677 | 0.19 | | 0.29 | |
| ALEX | Alexander and Baldwin Inc | 18.02 | 17.81 | 17.96 | 101,551 | 0.11 | | 0.62 | |
| ALG | Alamo Group | 230.2 | 225.0 | 229.6 | 28,550 | 4.0 | | 1.77 | |
| ALIT | Alight Inc Cl A | 6.040 | 5.910 | 6.020 | 3,658,568 | 0.060 | | 1.01 | |
| ALK | Alaska Air Group | 55.17 | 51.24 | 54.86 | 2,669,540 | 5.13 | | 10.32 | |
| ALL | Allstate Corp | 194.3 | 192.6 | 193.8 | 540,417 | -0.3 | | 0.16 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.61 | 25.65 | 11,612 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.41 | 21.23 | 21.34 | 57,316 | 0.04 | | 0.19 | |
| ALL-I | Allstate Corp [All/Pi] | 19.74 | 19.56 | 19.71 | 19,168 | 0.06 | | 0.31 | |
| ALL-J | Allstate Corp Pfd | 27.10 | 26.98 | 27.03 | 12,825 | 0.05 | | 0.19 | |
| ALLE | Allegion Plc | 153.2 | 149.8 | 152.7 | 332,235 | 2.7 | | 1.78 | |
| ALLY | Ally Financial | 40.76 | 40.34 | 40.41 | 2,166,145 | 0.04 | | 0.10 | |
| ALSN | Allison Transmission Holdings | 96.30 | 94.39 | 95.43 | 201,217 | 0.58 | | 0.61 | |
| ALT-A | Alta Equipment Group Inc | 25.64 | 25.54 | 25.54 | 1,232 | -0.20 | | 0.78 | |
| ALTG | Alta Equipment Group Inc | 8.640 | 8.350 | 8.520 | 162,672 | -0.080 | | 0.93 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0650 | 0.0421 | 0.0600 | 64,144 | 0.0247 | | 69.97 | |
| ALUR | Allurion Technologies Inc | 3.140 | 2.780 | 2.950 | 701,846 | 0.090 | | 3.15 | |
| ALV | Autoliv Inc | 119.0 | 117.2 | 118.4 | 303,536 | 1.3 | | 1.08 | |
| ALX | Alexander's Inc | 234.9 | 229.9 | 234.4 | 56,374 | 3.9 | | 1.71 | |
| AM | Antero Midstream Corp | 17.50 | 17.24 | 17.37 | 807,253 | -0.19 | | 1.08 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0330 | 0.0330 | 0.0330 | 581 | 0.0018 | | 5.77 | |
| AMBC | Ambac Financial Group | 7.240 | 6.870 | 7.060 | 381,399 | -0.200 | | 2.75 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.770 | 4.690 | 4.760 | 1,024,798 | 0.060 | | 1.28 | |
| AMC | AMC Entertainment Holdings | 3.050 | 2.920 | 3.050 | 5,356,687 | 0.100 | | 3.39 | |
| AMCR | Amcor Plc | 10.000 | 9.790 | 9.870 | 10,695,482 | 0.070 | | 0.71 | |
| AME | Ametek Inc | 183.7 | 181.4 | 182.3 | 511,217 | 0.0 | | 0.02 | |
| AMG | Affiliated Managers Group | 208.1 | 204.1 | 207.4 | 77,954 | 3.6 | | 1.76 | |
| AMH | American Homes 4 Rent | 35.92 | 35.35 | 35.84 | 649,570 | 0.33 | | 0.93 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.76 | 22.73 | 22.74 | 2,522 | 0.14 | | 0.62 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.75 | 23.63 | 23.75 | 728 | 0.16 | | 0.68 | |
| AMN | Amn Healthcare Services Inc | 22.44 | 21.52 | 22.41 | 280,195 | 0.64 | | 2.94 | |
| AMP | Ameriprise Financial Services | 547.7 | 540.9 | 544.7 | 135,424 | 5.3 | | 0.98 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.950 | 1.640 | 1.770 | 567,576 | 0.310 | | 21.23 | |
| AMPX | Amprius Technologies Inc | 6.960 | 6.310 | 6.650 | 13,502,911 | 0.690 | | 11.58 | |
| AMPY | Amplify Energy Corp | 3.430 | 3.320 | 3.320 | 438,964 | -0.080 | | 2.35 | |
| AMR | Alpha Metallurgical Resources Inc | 119.8 | 111.3 | 119.0 | 266,432 | 9.7 | | 8.92 | |
| AMRC | Ameresco Inc | 17.47 | 16.28 | 17.37 | 165,165 | 0.93 | | 5.66 | |
| AMRZ | Amrize Ltd | 51.22 | 50.66 | 51.04 | 2,488,899 | -0.25 | | 0.49 | |
| AMT | American Tower Corp | 223.7 | 220.2 | 222.4 | 707,959 | 0.6 | | 0.26 | |
| AMTB | Mercantil Bank Holding Cl A | 20.03 | 19.65 | 19.96 | 87,841 | 0.24 | | 1.22 | |
| AMTD | Amtd Idea Group | 1.020 | 1.000 | 1.010 | 13,658 | -0.010 | | 0.98 | |
| AMTM | Amentum Holdings Inc | 24.32 | 23.87 | 24.17 | 657,458 | 0.08 | | 0.33 | |
| AMWL | American Well Corp Cl A | 8.750 | 8.330 | 8.470 | 21,124 | -0.160 | | 1.85 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.76 | 17.41 | 17.70 | 1,008,635 | 0.04 | | 0.23 | |
| AN | Autonation Inc | 217.4 | 213.6 | 216.5 | 175,276 | 3.2 | | 1.50 | |
| ANET | Arista Networks Inc | 106.5 | 102.7 | 106.3 | 5,121,996 | 0.0 | | 0.00 | |
| ANF | Abercrombie & Fitch Company | 89.55 | 85.50 | 88.89 | 1,112,572 | 1.85 | | 2.13 | |
| ANG-B | American National Group Inc | 25.21 | 25.19 | 25.21 | 4,946 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 26.21 | 25.98 | 26.00 | 4,012 | -0.03 | | 0.12 | |
| ANRO | Alto Neuroscience Inc | 2.670 | 2.540 | 2.650 | 29,021 | 0.070 | | 2.71 | |
| ANVS | Annovis Bio Inc | 2.970 | 2.730 | 2.880 | 254,712 | 0.160 | | 5.88 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.990 | 8.940 | 8.970 | 148,269 | 0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.70 | 24.70 | 4,724 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.19 | 25.18 | 25.18 | 300 | -0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.740 | 9.590 | 9.730 | 80,996 | 0.070 | | 0.72 | |
| AON | AON Plc | 359.7 | 355.7 | 359.5 | 477,362 | 2.6 | | 0.73 | |
| AORT | Artivion Inc | 32.93 | 32.10 | 32.60 | 236,804 | 0.45 | | 1.40 | |
| AOS | Smith A.O. Corp | 71.72 | 69.49 | 71.30 | 763,809 | 1.80 | | 2.59 | |
| AP | Ampco-Pittsburgh Corp | 3.090 | 3.000 | 3.060 | 19,657 | 0.030 | | 0.99 | |
| APAM | Artisan Partners Asset Mgmt | 48.49 | 47.30 | 48.42 | 280,950 | 1.08 | | 2.28 | |
| APD | Air Products and Chemicals | 297.3 | 293.6 | 296.7 | 414,020 | 2.4 | | 0.83 | |
| APG | Api Group Corp | 34.78 | 34.14 | 34.73 | 467,665 | 0.24 | | 0.70 | |
| APH | Amphenol Corp | 98.83 | 97.13 | 98.32 | 2,627,262 | 0.11 | | 0.11 | |
| APLE | Apple Hospitality REIT Inc | 12.65 | 12.26 | 12.55 | 1,483,418 | 0.30 | | 2.45 | |
| APO | Apollo Asset Management Inc | 149.8 | 146.0 | 149.0 | 1,344,898 | 2.3 | | 1.57 | |
| APO-A | Apollo Global Management Inc | 78.95 | 78.79 | 78.94 | 4,601 | 1.59 | | 2.06 | |
| APOS | Apollo Global Management 7.625% | 26.60 | 26.49 | 26.54 | 12,960 | 0.02 | | 0.08 | |
| APTV | Aptiv Plc | 71.53 | 69.89 | 70.72 | 1,480,804 | -0.20 | | 0.28 | |
| AQN | Algonquin Power & Util | 5.870 | 5.730 | 5.860 | 4,875,046 | 0.070 | | 1.21 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.72 | 25.62 | 25.72 | 6,068 | 0.15 | | 0.59 | |
| AR | Antero Resources Corp | 35.80 | 34.83 | 35.36 | 3,104,037 | -0.19 | | 0.53 | |
| ARCO | Arcos Dorados Holdings Inc | 7.670 | 7.550 | 7.590 | 951,404 | -0.040 | | 0.52 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.31 | 14.32 | 58,064 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 14.37 | 13.75 | 14.22 | 148,869 | 0.37 | | 2.67 | |
| ARE | Alexandria Real Estate Equities | 79.76 | 77.21 | 79.21 | 691,575 | 2.14 | | 2.78 | |
| ARE-B | Ares Management Corp Pfd B | 55.72 | 54.97 | 55.51 | 30,932 | 0.81 | | 1.48 | |
| ARES | Ares Management LP | 180.2 | 177.3 | 179.7 | 357,323 | 2.7 | | 1.51 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.19 | 25.16 | 25.19 | 2,610 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 20.61 | 20.40 | 20.54 | 28,325 | 0.12 | | 0.59 | |
| ARI | Apollo Commercial Real Estate | 10.08 | 9.92 | 10.06 | 1,206,875 | 0.13 | | 1.31 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.38 | 22.62 | 22.98 | 416,654 | -0.55 | | 2.34 | |
| ARL | American Realty Investors | 14.71 | 14.31 | 14.63 | 1,240 | 0.11 | | 0.76 | |
| ARLO | Arlo Technologies Inc | 16.55 | 16.14 | 16.46 | 361,283 | -0.02 | | 0.12 | |
| ARMK | Aramark Holdings Corp | 43.72 | 42.80 | 43.71 | 532,285 | 0.73 | | 1.70 | |
| AROC | Archrock Inc | 23.49 | 23.04 | 23.18 | 690,811 | -0.26 | | 1.11 | |
| ARR | Armour Residential R | 16.98 | 16.87 | 16.93 | 1,299,002 | 0.05 | | 0.30 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.60 | 21.33 | 21.53 | 9,098 | 0.23 | | 1.08 | |
| ARW | Arrow Electronics | 134.7 | 132.7 | 134.3 | 288,959 | 1.7 | | 1.30 | |
| AS | Amer Sports Inc | 38.54 | 37.51 | 37.98 | 1,272,581 | -0.52 | | 1.35 | |
| ASA | ASA Gold and Precious Metals | 32.24 | 31.50 | 31.72 | 62,396 | -0.22 | | 0.69 | |
| ASAN | Asana Inc Cl A | 14.95 | 14.27 | 14.61 | 1,967,788 | 0.03 | | 0.21 | |
| ASB | Associated Banc-Corp | 26.21 | 25.46 | 26.03 | 1,071,503 | 0.33 | | 1.28 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.06 | 21.03 | 21.04 | 2,319 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.50 | 20.01 | 20.50 | 625 | 0.10 | | 0.49 | |
| ASBA | Associated Banc-Corp 6.625% | 24.49 | 24.33 | 24.44 | 20,083 | 0.09 | | 0.37 | |
| ASC | Ardmore Shipping Corp | 10.57 | 10.00 | 10.45 | 551,674 | 0.49 | | 4.92 | |
| ASG | Liberty All-Star Growth Fund | 5.540 | 5.500 | 5.530 | 116,752 | 0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.80 | 20.68 | 20.77 | 97,376 | 0.13 | | 0.63 | |
| ASGN | On Assignment | 51.67 | 50.60 | 51.04 | 175,595 | -0.30 | | 0.58 | |
| ASH | Ashland Inc | 55.44 | 53.98 | 54.62 | 238,030 | 0.65 | | 1.20 | |
| ASIC | Ategrity Specialty Insurance Company | 21.42 | 20.21 | 20.32 | 52,354 | -0.77 | | 3.65 | |
| ASIX | Advansix Inc | 24.76 | 23.83 | 23.91 | 198,827 | -0.81 | | 3.28 | |
| ASPN | Aspen Aerogels Inc | 7.160 | 6.810 | 7.040 | 739,405 | 0.190 | | 2.77 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.5 | 302.6 | 312.0 | 73,794 | 8.4 | | 2.78 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.49 | 10.38 | 10.39 | 3,135,347 | 0.03 | | 0.29 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.67 | 25.47 | 25.52 | 3,974 | -0.21 | | 0.82 | |
| ATEN | A10 Networks Inc | 19.58 | 19.12 | 19.32 | 216,070 | -0.27 | | 1.38 | |
| ATGE | Adtalem Global Education Inc | 120.3 | 118.9 | 119.6 | 125,012 | -0.8 | | 0.64 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.98 | 24.84 | 24.90 | 20,546 | 0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.45 | 20.20 | 20.24 | 7,993 | -0.08 | | 0.39 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.34 | 17.17 | 17.20 | 82,736 | -0.11 | | 0.64 | |
| ATH-E | Athene Hldg Ltd | 26.19 | 26.03 | 26.11 | 24,409 | -0.07 | | 0.27 | |
| ATHM | Autohome Inc ADR | 26.92 | 26.45 | 26.87 | 100,595 | 0.11 | | 0.41 | |
| ATHS | Athene Holding Ltd 7.250% | 25.29 | 25.20 | 25.23 | 16,837 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 88.67 | 87.04 | 87.94 | 463,617 | 0.14 | | 0.16 | |
| ATKR | Atkore Inc | 77.34 | 75.58 | 77.10 | 168,383 | 1.65 | | 2.19 | |
| ATMU | Atmus Filtration Technologies Inc | 40.25 | 38.61 | 39.94 | 661,935 | 1.24 | | 3.20 | |
| ATO | Atmos Energy Corp | 154.6 | 152.2 | 154.6 | 221,109 | 1.5 | | 0.95 | |
| ATR | Aptargroup | 160.4 | 159.1 | 159.5 | 149,131 | -0.2 | | 0.14 | |
| ATS | Ats Corp Cda | 29.56 | 28.63 | 29.56 | 52,821 | 0.30 | | 1.03 | |
| ATUS | Altice USA Inc Cl A | 2.680 | 2.530 | 2.610 | 1,492,716 | -0.050 | | 1.88 | |
| AU | Anglogold Ashanti Ltd ADR | 46.69 | 45.62 | 46.14 | 797,506 | -0.39 | | 0.84 | |
| AUB | Atlantic Union Bancshares Corp | 33.89 | 33.16 | 33.70 | 317,838 | 0.46 | | 1.38 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.48 | 24.38 | 24.40 | 9,145 | -0.15 | | 0.61 | |
| AUNA | Auna Sa Cl A | 6.440 | 6.370 | 6.410 | 11,395 | 0.040 | | 0.63 | |
| AVA | Avista Corp | 38.51 | 38.00 | 38.44 | 162,945 | 0.17 | | 0.44 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.850 | 2.850 | 23,902 | -0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 204.2 | 200.5 | 203.6 | 482,944 | 2.9 | | 1.46 | |
| AVD | American Vanguard Corp | 4.220 | 4.050 | 4.080 | 81,822 | -0.110 | | 2.63 | |
| AVK | Advent Claymore Convertible Securities | 12.35 | 12.30 | 12.34 | 84,201 | 0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.50 | 12.22 | 12.35 | 142,643 | 0.07 | | 0.57 | |
| AVNT | Avient Corp | 35.79 | 34.42 | 35.10 | 310,310 | 0.45 | | 1.30 | |
| AVTR | Avantor Inc | 14.23 | 13.56 | 13.88 | 4,766,814 | 0.31 | | 2.28 | |
| AVY | Avery Dennison Corp | 186.6 | 183.2 | 186.2 | 173,505 | 2.7 | | 1.47 | |
| AWF | Alliancebernstein Global High Income | 11.13 | 11.07 | 11.07 | 79,556 | -0.02 | | 0.18 | |
| AWI | Armstrong World Industries Inc | 170.8 | 167.6 | 170.2 | 91,045 | 2.1 | | 1.24 | |
| AWK | American Water Works | 143.7 | 140.3 | 143.4 | 426,975 | 1.6 | | 1.15 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.840 | 3.840 | 294,533 | -0.030 | | 0.78 | |
| AWR | American States Water Company | 78.48 | 77.22 | 77.81 | 77,269 | 0.16 | | 0.21 | |
| AX | Axos Financial Inc | 85.88 | 83.11 | 85.32 | 116,850 | 0.95 | | 1.13 | |
| AXL | American Axle & Manufacturing | 4.490 | 4.430 | 4.450 | 885,969 | 0.000 | | 0.00 | |
| AXP | American Express Company | 324.9 | 317.6 | 324.4 | 1,219,644 | 7.0 | | 2.21 | |
| AXR | Amrep Corp | 25.01 | 22.71 | 24.10 | 7,912 | 0.41 | | 1.73 | |
| AXS | Axis Capital Holdings | 97.88 | 96.21 | 96.68 | 305,056 | -1.38 | | 1.41 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.49 | 20.60 | 22,146 | 0.15 | | 0.73 | |
| AXTA | Axalta Coating Systems Ltd | 31.50 | 30.89 | 31.08 | 897,418 | 0.13 | | 0.42 | |
| AYI | Acuity Inc | 306.4 | 301.1 | 304.9 | 181,630 | 1.9 | | 0.64 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,776 | 3,730 | 3,776 | 98,829 | 33 | | 0.89 | |
| AZZ | Azz Inc | 113.6 | 103.5 | 107.9 | 770,872 | 7.2 | | 7.10 | |