| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.5 | 111.9 | 113.7 | 1,113,825 | 0.8 |  | 0.67 |   |
| AA | Alcoa Corp | 28.91 | 28.13 | 28.59 | 4,808,834 | 0.10 | | 0.35 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.29 | 12.29 | 12.29 | 101 | 0.11 | | 0.90 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.500 | 1.390 | 1.390 | 24,466 | -0.110 |  | 7.33 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.38 | 11.39 | 32,921 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.43 | 10.43 | 4,512 | -0.01 | | 0.10 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1298 | 0.1293 | 0.1298 | 226 | 0.0298 | | 29.80 | |
| AAMI | Acadian Asset Management Inc | 39.44 | 38.53 | 39.36 | 83,879 | 0.61 | | 1.57 | |
| AAP | Advance Auto Parts Inc | 63.10 | 60.38 | 61.82 | 1,228,061 | -0.58 | | 0.93 | |
| AAT | American Assets Trust | 21.04 | 20.40 | 20.45 | 148,268 | -0.29 | | 1.40 | |
| AAUC | Allied Gold Corp | 13.37 | 12.86 | 13.11 | 130,379 | -0.09 | | 0.68 | |
| AB | Alliancebernstein Holding LP | 41.32 | 40.46 | 41.08 | 108,825 | 0.63 | | 1.56 | |
| ABBV | Abbvie Inc | 191.4 | 186.5 | 190.4 | 2,340,096 | 4.0 | | 2.12 | |
| ABCB | Ameris Bancorp | 66.50 | 65.13 | 66.40 | 108,281 | 0.63 | | 0.96 | |
| ABEV | Ambev S.A. ADR | 2.430 | 2.360 | 2.420 | 41,591,653 | 0.070 | | 2.98 | |
| ABG | Asbury Automotive Group Inc | 252.4 | 246.2 | 249.8 | 48,561 | 1.4 | | 0.58 | |
| ABM | ABM Industries Inc | 48.27 | 47.36 | 48.26 | 150,297 | 0.37 | | 0.77 | |
| ABR | Arbor Realty Trust | 11.28 | 11.07 | 11.27 | 926,485 | 0.21 | | 1.90 | |
| ABR-D | Arbor Realty Trust Inc | 17.91 | 17.71 | 17.75 | 7,762 | -0.14 | | 0.78 | |
| ABR-E | Arbor Realty Trust Inc | 17.51 | 17.38 | 17.51 | 1,574 | 0.09 | | 0.54 | |
| ABR-F | Arbor Realty Trust Inc | 20.90 | 20.67 | 20.90 | 4,889 | 0.07 | | 0.34 | |
| ABT | Abbott Laboratories | 133.0 | 130.3 | 131.6 | 4,784,468 | 0.1 | | 0.05 | |
| AC | Associated Capital Group Inc | 37.81 | 37.27 | 37.80 | 2,467 | 0.50 | | 1.34 | |
| ACA | Arcosa Inc | 87.85 | 85.95 | 87.19 | 93,272 | -0.42 | | 0.48 | |
| ACCO | Acco Brands Corp | 3.710 | 3.600 | 3.680 | 271,803 | 0.030 | | 0.82 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.07 | 12.13 | 88,341 | 0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.380 | 3.080 | 3.380 | 166,885 | 0.240 | | 7.64 | |
| ACHR | Archer Aviation Inc | 11.80 | 11.01 | 11.78 | 42,414,784 | 0.52 | | 4.62 | |
| ACI | Albertsons Companies Inc Cl A | 21.14 | 20.57 | 20.72 | 4,530,471 | -0.29 | | 1.38 | |
| ACLO | Tcw AAA Clo ETF | 50.27 | 50.27 | 50.27 | 377 | -0.01 | | 0.03 | |
| ACM | Aecom Technology Corp | 114.1 | 111.5 | 113.3 | 389,161 | 0.2 | | 0.18 | |
| ACN | Accenture Plc | 279.8 | 276.0 | 279.3 | 1,716,505 | 3.2 | | 1.15 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.920 | 5.940 | 477,156 | -0.030 | | 0.50 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.55 | 20.55 | 422 | -0.13 | | 0.63 | |
| ACR | Acres Commercial Realty Corp | 17.93 | 17.69 | 17.77 | 20,509 | 0.05 | | 0.28 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.71 | 24.71 | 4,330 | -0.02 | | 0.08 | |
| ACR-D | Acres Commercial Realty Corp | 22.15 | 21.89 | 21.89 | 2,386 | 0.00 | | 0.01 | |
| ACRE | Ares Commercial Real Estate Cor | 4.750 | 4.480 | 4.520 | 284,258 | -0.130 | | 2.80 | |
| ACV | Virtus Diversified Income & Convertible | 22.58 | 22.32 | 22.45 | 14,502 | -0.01 | | 0.04 | |
| ACVA | Acv Auctions Inc Cl A | 16.23 | 15.33 | 15.35 | 1,446,998 | -0.51 | | 3.22 | |
| ADC | Agree Realty Corp | 72.49 | 71.62 | 72.16 | 367,403 | 0.54 | | 0.75 | |
| ADC-A | Agree Realty Corp | 17.11 | 16.95 | 17.08 | 19,294 | 0.12 | | 0.71 | |
| ADCT | Adc Therapeutics Sa | 3.330 | 3.140 | 3.140 | 358,938 | -0.110 | | 3.38 | |
| ADM | Archer Daniels Midland | 54.06 | 53.33 | 53.93 | 1,130,085 | 0.20 | | 0.37 | |
| ADNT | Adient Plc | 22.66 | 22.12 | 22.35 | 397,585 | 0.12 | | 0.54 | |
| ADT | ADT Inc | 8.430 | 8.350 | 8.390 | 4,309,917 | 0.020 | | 0.24 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.52 | 21.66 | 174,514 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.76 | 95.15 | 96.58 | 483,306 | 0.83 | | 0.87 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.68 | 19.81 | 29,189 | -0.05 | | 0.25 | |
| AEG | Aegon N.V. ADR | 6.990 | 6.930 | 6.980 | 6,274,774 | 0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.8 | 119.8 | 1,619,369 | 0.7 | | 0.60 | |
| AEO | American Eagle Outfitters | 10.290 | 9.670 | 9.810 | 3,548,861 | -0.240 | | 2.39 | |
| AER | Aercap Holdings N.V. | 115.3 | 113.8 | 114.7 | 501,336 | 0.1 | | 0.12 | |
| AES | The Aes Corp | 13.44 | 12.78 | 13.04 | 8,362,122 | -0.10 | | 0.76 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.58 | 13.11 | 13.35 | 461,815 | 0.00 |  | 0.00 | |
| AFB | Alliance National Municipal | 10.13 | 10.09 | 10.12 | 67,748 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 127.6 | 124.8 | 126.2 | 266,342 | 0.2 | | 0.12 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.24 | 21.33 | 7,969 | -0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.01 | 19.01 | 22,036 | -0.05 | | 0.26 | |
| AFGD | American Financial Group Inc 5.625% | 21.01 | 20.77 | 20.77 | 5,216 | -0.09 | | 0.43 | |
| AFGE | American Financial Group Inc 4.500% | 17.15 | 16.74 | 17.05 | 4,568 | -0.02 | | 0.12 | |
| AFL | Aflac Inc | 101.3 | 100.1 | 101.2 | 789,608 | 0.6 | | 0.55 | |
| AG | First Majestic Silver | 8.980 | 8.510 | 8.740 | 12,461,449 | -0.190 | | 2.13 | |
| AGCO | Agco Corp | 107.4 | 105.2 | 107.2 | 288,609 | 0.4 | | 0.36 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.13 | 11.18 | 78,390 | -0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 26.40 | 25.61 | 25.99 | 2,475,934 | -0.32 | | 1.22 | |
| AGL | Agilon Health Inc | 2.220 | 2.150 | 2.160 | 922,787 | -0.040 | | 1.82 | |
| AGM | Federal Agricultural Mortgage Corp | 179.1 | 173.3 | 175.6 | 41,091 | -1.3 | | 0.71 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.81 | 21.52 | 21.81 | 9,149 | 0.16 | | 0.74 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.34 | 21.35 | 920 | -0.05 | | 0.23 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.17 | 19.25 | 9,255 | -0.17 | | 0.88 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.09 | 17.82 | 17.90 | 18,224 | -0.10 | | 0.56 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 83.11 | 81.68 | 82.19 | 103,813 | 0.22 | | 0.27 | |
| AGRO | Adecoagro S.A. | 9.380 | 9.190 | 9.350 | 261,416 | -0.040 | | 0.43 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 228.0 | 213.3 | 215.6 | 267,940 | -6.6 | | 2.96 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.970 | 7.060 | 507,274 | 0.130 | | 1.88 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.86 | 21.85 | 21.86 | 585 | 0.14 | | 0.66 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.02 | 30.47 | 30.78 | 26,802 | 0.26 | | 0.85 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.70 | 19.52 | 19.57 | 12,899 | -0.06 | | 0.31 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.74 | 19.88 | 7,467 | 0.09 | | 0.45 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.15 | 24.16 | 27,922 | -0.15 | | 0.60 | |
| AHR | American Healthcare REIT Inc | 37.57 | 37.10 | 37.27 | 437,760 | 0.18 | | 0.49 | |
| AHT | Ashford Hospitality Trust Inc | 6.810 | 6.670 | 6.780 | 7,413 | 0.070 | | 1.04 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.67 | 18.60 | 18.60 | 689 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.39 | 13.67 | 14.00 | 4,726 | 0.50 | | 3.67 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.12 | 16.13 | 16.90 | 960 | -0.13 | | 0.76 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.03 | 14.02 | 14.02 | 639 | 0.02 | | 0.14 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.76 | 13.50 | 13.53 | 2,138 | -0.20 | | 1.46 | |
| AI | C3.Ai Inc Cl A | 27.23 | 26.10 | 26.94 | 3,164,195 | -0.09 | | 0.33 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.93 | 80.51 | 81.33 | 1,670,119 | 0.26 | | 0.32 | |
| AII | American Integrity Insurance Group Inc | 18.19 | 17.68 | 17.86 | 8,265 | 0.19 | | 1.08 | |
| AIN | Albany International Corp | 68.16 | 67.05 | 68.08 | 59,037 | 0.26 | | 0.38 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.22 | 24.44 | 24,557 | -0.25 | | 1.01 | |
| AIR | AAR Corp | 75.04 | 73.26 | 74.97 | 243,215 | 1.58 | | 2.15 | |
| AIT | Applied Industrial Technologies | 255.5 | 250.6 | 254.2 | 97,800 | -0.2 | | 0.09 | |
| AIV | Apartment Investment and Management | 8.710 | 8.570 | 8.690 | 252,847 | 0.090 | | 1.05 | |
| AIZ | Assurant Inc | 187.1 | 184.0 | 186.5 | 204,219 | 1.2 | | 0.63 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.09 | 19.86 | 19.86 | 6,558 | -0.12 | | 0.60 | |
| AJG | Arthur J. Gallagher & Company | 311.0 | 305.4 | 308.3 | 600,584 | 0.2 | | 0.07 | |
| AKA | A.K.A. Brands Holding Corp | 11.12 | 11.02 | 11.12 | 1,652 | 0.06 | | 0.54 | |
| AKAF | | 26.12 | 26.12 | 26.12 | 2,252 | -0.02 | | 0.06 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.10 | 18.80 | 19.10 | 491 | -0.42 | | 2.13 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 23.33 | 22.30 | 23.07 | 7,540 | 0.33 | | 1.45 | |
| AKR | Acadia Realty Trust | 18.76 | 18.33 | 18.61 | 813,656 | 0.32 | | 1.75 | |
| AL | Air Lease Corp Cl A | 58.36 | 57.31 | 57.94 | 201,134 | -0.15 | | 0.26 | |
| ALB | Albemarle Corp | 71.00 | 69.12 | 70.60 | 1,311,984 | 0.58 | | 0.83 | |
| ALB-A | Albemarle Corp Pfd A | 35.67 | 35.06 | 35.67 | 6,843 | 0.41 | | 1.16 | |
| ALC | Alcon Inc | 87.61 | 85.52 | 86.61 | 1,736,413 | 0.66 | | 0.77 | |
| ALE | Allete Inc | 66.23 | 65.75 | 65.95 | 1,069,734 | -0.44 | | 0.66 | |
| ALEX | Alexander and Baldwin Inc | 17.66 | 17.44 | 17.49 | 185,410 | 0.01 | | 0.06 | |
| ALG | Alamo Group | 220.4 | 216.0 | 216.2 | 62,022 | -3.7 | | 1.69 | |
| ALIT | Alight Inc Cl A | 5.560 | 5.400 | 5.520 | 2,488,024 | 0.020 | | 0.36 | |
| ALK | Alaska Air Group | 52.63 | 50.86 | 51.27 | 858,120 | -0.37 | | 0.72 | |
| ALL | Allstate Corp | 195.8 | 193.2 | 195.4 | 781,068 | 3.0 | | 1.54 | |
| ALL-B | Allstate Corp [All/Pb] | 25.73 | 25.59 | 25.65 | 35,261 | 0.03 | | 0.12 | |
| ALL-H | Allstate Corp [All/Ph] | 21.05 | 20.80 | 20.85 | 37,718 | -0.09 | | 0.43 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.23 | 19.28 | 9,491 | -0.03 | | 0.16 | |
| ALL-J | Allstate Corp Pfd | 26.84 | 26.56 | 26.70 | 16,597 | 0.06 | | 0.23 | |
| ALLE | Allegion Plc | 146.1 | 143.6 | 145.3 | 416,168 | -0.3 | | 0.18 | |
| ALLY | Ally Financial | 39.46 | 38.72 | 39.28 | 1,246,113 | 0.24 | | 0.61 | |
| ALSN | Allison Transmission Holdings | 89.98 | 88.23 | 89.07 | 299,158 | -0.48 | | 0.54 | |
| ALT-A | Alta Equipment Group Inc | 25.21 | 24.90 | 25.00 | 1,352 | 0.00 | | 0.00 | |
| ALTG | Alta Equipment Group Inc | 7.690 | 7.310 | 7.490 | 98,063 | -0.190 | | 2.47 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0525 | 0.0525 | 6,428 | -0.0025 | | 4.55 | |
| ALUR | Allurion Technologies Inc | 3.180 | 2.920 | 2.980 | 75,698 | -0.200 | | 6.29 | |
| ALV | Autoliv Inc | 116.7 | 114.8 | 116.6 | 568,033 | 0.9 | | 0.80 | |
| ALX | Alexander's Inc | 239.6 | 237.1 | 239.6 | 18,617 | 2.8 | | 1.19 | |
| AM | Antero Midstream Corp | 17.69 | 17.49 | 17.62 | 720,852 | 0.08 | | 0.46 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0252 | 0.0297 | 30,231 | 0.0018 | | 6.45 | |
| AMBC | Ambac Financial Group | 7.440 | 7.090 | 7.390 | 397,861 | 0.250 | | 3.50 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.610 | 4.520 | 4.590 | 544,753 | -0.010 | | 0.22 | |
| AMC | AMC Entertainment Holdings | 3.220 | 3.080 | 3.190 | 5,803,602 | 0.070 | | 2.24 | |
| AMCR | Amcor Plc | 9.470 | 9.380 | 9.450 | 6,502,933 | 0.010 | | 0.11 | |
| AME | Ametek Inc | 177.3 | 174.4 | 176.6 | 757,778 | 0.1 | | 0.08 | |
| AMG | Affiliated Managers Group | 204.0 | 199.9 | 202.2 | 85,082 | 2.0 | | 0.98 | |
| AMH | American Homes 4 Rent | 35.91 | 35.50 | 35.81 | 608,832 | 0.32 | | 0.90 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.83 | 22.71 | 22.71 | 3,694 | 0.11 | | 0.49 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.81 | 23.62 | 23.75 | 3,043 | 0.13 | | 0.55 | |
| AMN | Amn Healthcare Services Inc | 20.63 | 19.52 | 19.75 | 291,634 | -0.13 | | 0.65 | |
| AMP | Ameriprise Financial Services | 527.6 | 517.1 | 522.6 | 169,349 | -0.1 | | 0.02 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.860 | 2.000 | 205,253 | -0.010 | | 0.50 | |
| AMPX | Amprius Technologies Inc | 7.800 | 7.230 | 7.660 | 7,893,557 | 0.170 | | 2.27 | |
| AMPY | Amplify Energy Corp | 3.330 | 3.170 | 3.300 | 377,401 | 0.070 | | 2.17 | |
| AMR | Alpha Metallurgical Resources Inc | 117.1 | 113.9 | 114.6 | 131,156 | -1.0 | | 0.84 | |
| AMRC | Ameresco Inc | 18.49 | 17.33 | 18.11 | 885,048 | -0.23 | | 1.25 | |
| AMRZ | Amrize Ltd | 51.20 | 50.42 | 50.86 | 2,556,026 | -0.16 | | 0.31 | |
| AMT | American Tower Corp | 222.9 | 219.1 | 222.4 | 952,175 | 3.4 | | 1.57 | |
| AMTB | Mercantil Bank Holding Cl A | 19.45 | 19.01 | 19.34 | 64,138 | -0.01 | | 0.05 | |
| AMTD | Amtd Idea Group | 1.110 | 1.000 | 1.040 | 32,980 | -0.045 | | 4.15 | |
| AMTM | Amentum Holdings Inc | 24.25 | 23.48 | 24.20 | 507,166 | 0.46 | | 1.94 | |
| AMWL | American Well Corp Cl A | 8.250 | 7.910 | 8.190 | 16,368 | 0.190 | | 2.38 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.55 | 17.30 | 17.52 | 507,030 | 0.21 | | 1.21 | |
| AN | Autonation Inc | 207.5 | 204.2 | 205.9 | 212,219 | 0.6 | | 0.28 | |
| ANET | Arista Networks Inc | 107.5 | 104.7 | 106.7 | 3,450,971 | -0.7 | | 0.62 | |
| ANF | Abercrombie & Fitch Company | 91.87 | 87.34 | 89.51 | 786,861 | 0.32 | | 0.36 | |
| ANG-B | American National Group Inc | 25.24 | 25.22 | 25.23 | 1,365 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.91 | 25.83 | 25.91 | 2,039 | 0.07 | | 0.25 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.590 | 2.630 | 35,902 | 0.060 | | 2.33 | |
| ANVS | Annovis Bio Inc | 2.780 | 2.650 | 2.780 | 112,068 | 0.100 | | 3.73 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.880 | 8.880 | 252,391 | -0.070 | | 0.78 | |
| AOMD | Angel Oak Mortgage REIT | 24.98 | 24.80 | 24.96 | 8,282 | 0.03 | | 0.12 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.09 | 24.99 | 25.00 | 1,078 | 0.10 | | 0.41 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.490 | 9.380 | 9.450 | 24,035 | 0.020 | | 0.21 | |
| AON | AON Plc | 355.3 | 349.6 | 352.1 | 423,902 | -0.3 | | 0.08 | |
| AORT | Artivion Inc | 31.44 | 30.76 | 31.41 | 129,650 | 0.22 | | 0.71 | |
| AOS | Smith A.O. Corp | 67.67 | 66.80 | 67.55 | 577,623 | 0.31 | | 0.46 | |
| AP | Ampco-Pittsburgh Corp | 3.390 | 3.220 | 3.320 | 25,017 | 0.120 | | 3.75 | |
| APAM | Artisan Partners Asset Mgmt | 46.25 | 45.36 | 46.21 | 175,349 | 0.80 | | 1.76 | |
| APD | Air Products and Chemicals | 289.3 | 284.9 | 288.7 | 527,639 | 2.1 | | 0.72 | |
| APG | Api Group Corp | 34.75 | 34.20 | 34.50 | 2,787,059 | -0.15 | | 0.43 | |
| APH | Amphenol Corp | 99.88 | 98.66 | 99.60 | 2,543,992 | 0.16 | | 0.16 | |
| APLE | Apple Hospitality REIT Inc | 12.56 | 12.27 | 12.38 | 901,662 | 0.00 | | 0.00 | |
| APO | Apollo Asset Management Inc | 152.0 | 147.9 | 151.5 | 2,293,148 | 5.7 | | 3.93 | |
| APO-A | Apollo Global Management Inc | 79.06 | 77.60 | 78.70 | 180,332 | 2.22 | | 2.90 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.39 | 26.41 | 11,067 | -0.05 | | 0.19 | |
| APTV | Aptiv Plc | 70.04 | 69.08 | 69.96 | 552,004 | 0.66 | | 0.95 | |
| AQN | Algonquin Power & Util | 5.890 | 5.820 | 5.870 | 3,697,333 | 0.040 | | 0.69 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.87 | 25.81 | 25.82 | 3,997 | 0.07 | | 0.27 | |
| AR | Antero Resources Corp | 37.00 | 36.23 | 36.54 | 2,239,856 | 0.22 | | 0.61 | |
| ARCO | Arcos Dorados Holdings Inc | 7.220 | 7.120 | 7.180 | 316,805 | 0.020 | | 0.28 | |
| ARDC | Ares Dynamic Credit Allocation | 14.48 | 14.38 | 14.46 | 67,796 | 0.05 | | 0.35 | |
| ARDT | Ardent Health Inc | 13.54 | 11.62 | 11.97 | 748,016 | -1.95 | | 14.01 | |
| ARE | Alexandria Real Estate Equities | 79.20 | 77.11 | 77.97 | 677,328 | 0.65 | | 0.84 | |
| ARE-B | Ares Management Corp Pfd B | 54.77 | 54.21 | 54.77 | 2,613 | 0.62 | | 1.14 | |
| ARES | Ares Management LP | 179.0 | 174.9 | 177.8 | 820,834 | 3.3 | | 1.90 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.21 | 15,285 | -0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 21.02 | 21.12 | 2,179 | -0.06 | | 0.28 | |
| ARI | Apollo Commercial Real Estate | 9.920 | 9.800 | 9.890 | 427,810 | 0.030 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.81 | 21.84 | 22.14 | 318,737 | -0.08 | | 0.36 | |
| ARL | American Realty Investors | 13.71 | 13.57 | 13.57 | 795 | 0.07 | | 0.52 | |
| ARLO | Arlo Technologies Inc | 16.38 | 16.02 | 16.30 | 315,012 | 0.13 | | 0.80 | |
| ARMK | Aramark Holdings Corp | 43.05 | 42.43 | 43.00 | 767,841 | 0.06 | | 0.14 | |
| AROC | Archrock Inc | 23.48 | 23.02 | 23.24 | 596,079 | -0.11 | | 0.47 | |
| ARR | Armour Residential R | 16.58 | 16.26 | 16.37 | 1,368,482 | -0.17 | | 1.03 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.25 | 21.07 | 21.15 | 6,587 | 0.02 | | 0.09 | |
| ARW | Arrow Electronics | 131.2 | 129.4 | 130.8 | 110,928 | 0.3 | | 0.21 | |
| AS | Amer Sports Inc | 39.80 | 38.33 | 39.20 | 1,232,798 | -0.22 | | 0.56 | |
| ASA | ASA Gold and Precious Metals | 32.88 | 32.40 | 32.66 | 102,579 | 0.01 | | 0.03 | |
| ASAN | Asana Inc Cl A | 14.14 | 13.69 | 14.05 | 1,731,426 | 0.35 | | 2.55 | |
| ASB | Associated Banc-Corp | 25.39 | 24.83 | 25.33 | 1,004,245 | 0.39 | | 1.56 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.99 | 20.75 | 20.75 | 4,697 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.31 | 20.15 | 20.25 | 5,483 | 0.05 | | 0.25 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.28 | 24.46 | 18,001 | 0.14 | | 0.58 | |
| ASC | Ardmore Shipping Corp | 10.000 | 9.800 | 9.860 | 206,723 | -0.090 | | 0.90 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.450 | 5.480 | 143,793 | -0.030 | | 0.54 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.77 | 20.52 | 20.55 | 110,305 | -0.01 | | 0.05 | |
| ASGN | On Assignment | 47.78 | 46.63 | 47.71 | 191,748 | 0.66 | | 1.40 | |
| ASH | Ashland Inc | 51.59 | 50.17 | 51.08 | 132,569 | 0.02 | | 0.04 | |
| ASIC | Ategrity Specialty Insurance Company | 21.24 | 20.35 | 21.17 | 12,648 | 0.49 | | 2.37 | |
| ASIX | Advansix Inc | 22.45 | 22.06 | 22.11 | 97,309 | -0.27 | | 1.21 | |
| ASPN | Aspen Aerogels Inc | 6.610 | 6.250 | 6.390 | 769,064 | -0.100 | | 1.54 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 308.9 | 303.8 | 308.9 | 37,338 | 3.7 | | 1.20 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.36 | 10.20 | 10.33 | 4,552,246 | 0.05 | | 0.49 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.31 | 30.00 | 30.00 | 6,751 | -4.14 | | 12.13 | |
| ATEN | A10 Networks Inc | 18.07 | 17.79 | 17.87 | 292,998 | -0.04 | | 0.22 | |
| ATGE | Adtalem Global Education Inc | 118.8 | 115.0 | 115.4 | 170,521 | -2.5 | | 2.09 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.95 | 24.72 | 24.86 | 32,663 | 0.10 | | 0.40 | |
| ATH-B | Antah Hlds Ltd | 19.97 | 19.84 | 19.97 | 28,415 | 0.16 | | 0.81 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.94 | 16.70 | 16.84 | 29,592 | 0.06 | | 0.36 | |
| ATH-E | Athene Hldg Ltd | 26.12 | 25.92 | 26.10 | 14,989 | 0.18 | | 0.69 | |
| ATHM | Autohome Inc ADR | 27.65 | 27.00 | 27.62 | 99,149 | -0.08 | | 0.29 | |
| ATHS | Athene Holding Ltd 7.250% | 25.22 | 25.09 | 25.12 | 20,573 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 90.27 | 88.59 | 89.72 | 524,310 | -0.17 | | 0.19 | |
| ATKR | Atkore Inc | 72.61 | 70.56 | 72.22 | 254,861 | -0.53 | | 0.73 | |
| ATMU | Atmus Filtration Technologies Inc | 37.53 | 36.74 | 37.32 | 158,924 | 0.18 | | 0.48 | |
| ATO | Atmos Energy Corp | 155.2 | 153.8 | 154.8 | 226,409 | 0.7 | | 0.47 | |
| ATR | Aptargroup | 155.3 | 153.6 | 155.1 | 103,731 | 0.9 | | 0.59 | |
| ATS | Ats Corp Cda | 30.22 | 29.47 | 30.16 | 55,182 | 0.55 | | 1.86 | |
| ATUS | Altice USA Inc Cl A | 2.710 | 2.570 | 2.620 | 1,629,349 | -0.060 | | 2.24 | |
| AU | Anglogold Ashanti Ltd ADR | 47.79 | 46.08 | 47.25 | 1,437,430 | -0.21 | | 0.44 | |
| AUB | Atlantic Union Bancshares Corp | 32.37 | 31.55 | 32.24 | 409,048 | 0.27 | | 0.84 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.36 | 23.73 | 24.05 | 30,858 | -0.11 | | 0.46 | |
| AUNA | Auna Sa Cl A | 6.450 | 6.320 | 6.320 | 46,220 | -0.060 | | 0.94 | |
| AVA | Avista Corp | 37.76 | 37.36 | 37.71 | 173,884 | 0.20 | | 0.53 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.860 | 2.870 | 13,831 | -0.040 | | 1.37 | |
| AVB | Avalonbay Communities | 201.8 | 199.5 | 201.1 | 237,720 | 1.6 | | 0.79 | |
| AVD | American Vanguard Corp | 3.800 | 3.620 | 3.670 | 78,189 | 0.040 | | 1.10 | |
| AVK | Advent Claymore Convertible Securities | 12.17 | 11.94 | 12.03 | 121,710 | -0.10 | | 0.82 | |
| AVNS | Avanos Medical Inc | 11.60 | 11.21 | 11.49 | 205,059 | -0.05 | | 0.43 | |
| AVNT | Avient Corp | 33.10 | 32.34 | 32.69 | 304,599 | -0.35 | | 1.06 | |
| AVTR | Avantor Inc | 12.97 | 12.73 | 12.85 | 3,933,703 | 0.03 | | 0.23 | |
| AVY | Avery Dennison Corp | 178.0 | 175.8 | 177.5 | 244,210 | 0.3 | | 0.15 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.01 | 11.02 | 116,876 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 165.1 | 162.0 | 164.2 | 99,241 | 0.1 | | 0.04 | |
| AWK | American Water Works | 142.1 | 139.8 | 142.0 | 391,223 | 1.1 | | 0.81 | |
| AWP | Abrdn Global Premier Properties Fund | 3.850 | 3.810 | 3.830 | 271,735 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 76.10 | 74.87 | 76.03 | 163,784 | 1.28 | | 1.71 | |
| AX | Axos Financial Inc | 84.00 | 82.06 | 83.33 | 109,663 | 0.45 | | 0.54 | |
| AXL | American Axle & Manufacturing | 4.840 | 4.710 | 4.820 | 1,841,111 | 0.040 | | 0.84 | |
| AXP | American Express Company | 312.4 | 306.6 | 310.9 | 1,356,281 | 0.2 | | 0.07 | |
| AXR | Amrep Corp | 23.30 | 22.23 | 22.23 | 3,174 | -0.76 | | 3.31 | |
| AXS | Axis Capital Holdings | 96.94 | 95.17 | 96.14 | 210,757 | 0.23 | | 0.24 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.55 | 20.37 | 20.40 | 29,644 | -0.09 | | 0.44 | |
| AXTA | Axalta Coating Systems Ltd | 29.89 | 29.25 | 29.84 | 3,712,325 | -0.01 | | 0.03 | |
| AYI | Acuity Inc | 290.1 | 283.6 | 285.5 | 87,973 | -3.5 | | 1.19 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,694 | 3,632 | 3,662 | 48,139 | -35 | | 0.96 | |
| AZZ | Azz Inc | 107.4 | 105.8 | 107.3 | 119,501 | 1.0 | | 0.95 | |