| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.5 | 112.8 | 113.7 | 234,146 | 0.8 |  | 0.69 |   |
| AA | Alcoa Corp | 28.91 | 28.34 | 28.47 | 827,031 | -0.02 |  | 0.07 | |
| 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 | 1.500 | 1.500 | 10,200 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.39 | 11.39 | 8,820 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 5,012 | 0.00 | | 0.03 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1564 | 0.0850 | 0.1000 | 1,106,120 | 0.0010 | | 1.01 | |
| AAMI | Acadian Asset Management Inc | 39.10 | 38.81 | 39.04 | 9,710 | 0.29 | | 0.75 | |
| AAP | Advance Auto Parts Inc | 63.10 | 61.56 | 61.74 | 208,599 | -0.66 | | 1.06 | |
| AAT | American Assets Trust | 21.04 | 20.78 | 20.92 | 17,524 | 0.18 | | 0.87 | |
| AAUC | Allied Gold Corp | 13.27 | 13.27 | 13.27 | 104 | 0.07 | | 0.53 | |
| AB | Alliancebernstein Holding LP | 40.72 | 40.47 | 40.72 | 6,837 | 0.27 | | 0.67 | |
| ABBV | Abbvie Inc | 189.2 | 186.5 | 188.5 | 466,029 | 2.1 | | 1.13 | |
| ABCB | Ameris Bancorp | 66.35 | 65.66 | 65.86 | 12,245 | 0.09 | | 0.14 | |
| ABEV | Ambev S.A. ADR | 2.400 | 2.370 | 2.400 | 7,558,066 | 0.050 | | 2.13 | |
| ABG | Asbury Automotive Group Inc | 251.4 | 248.7 | 250.5 | 7,224 | 2.2 | | 0.88 | |
| ABM | ABM Industries Inc | 48.15 | 47.94 | 48.14 | 16,943 | 0.25 | | 0.52 | |
| ABR | Arbor Realty Trust | 11.16 | 11.08 | 11.11 | 151,144 | 0.05 | | 0.45 | |
| ABR-D | Arbor Realty Trust Inc | 17.91 | 17.85 | 17.86 | 2,029 | -0.03 | | 0.17 | |
| ABR-E | Arbor Realty Trust Inc | 17.46 | 17.42 | 17.42 | 601 | 0.00 | | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 20.67 | 20.67 | 20.67 | 281 | -0.16 | | 0.77 | |
| ABT | Abbott Laboratories | 133.0 | 131.0 | 131.1 | 1,014,310 | -0.4 | | 0.27 | |
| AC | Associated Capital Group Inc | 37.81 | 37.27 | 37.81 | 341 | 0.51 | | 1.37 | |
| ACA | Arcosa Inc | 87.85 | 86.70 | 87.26 | 15,034 | -0.34 | | 0.39 | |
| ACCO | Acco Brands Corp | 3.710 | 3.660 | 3.690 | 30,315 | 0.040 | | 1.10 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.10 | 12.14 | 8,891 | 0.02 | | 0.17 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.280 | 3.130 | 3.130 | 22,460 | -0.010 | | 0.32 | |
| ACHR | Archer Aviation Inc | 11.65 | 11.13 | 11.40 | 11,705,945 | 0.14 | | 1.24 | |
| ACI | Albertsons Companies Inc Cl A | 21.14 | 20.78 | 20.82 | 1,629,945 | -0.18 | | 0.86 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.25 | 50.29 | 18,105 | -0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 114.1 | 113.0 | 113.1 | 51,754 | 0.1 | | 0.07 | |
| ACN | Accenture Plc | 278.5 | 276.0 | 277.7 | 388,899 | 1.6 | | 0.59 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.960 | 5.960 | 208,217 | -0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.71 | 20.71 | 100 | 0.03 | | 0.15 | |
| ACR | Acres Commercial Realty Corp | 17.90 | 17.82 | 17.90 | 528 | 0.18 | | 1.02 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.77 | 24.79 | 1,180 | 0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 22.16 | 21.88 | 21.89 | 5,146 | -0.29 | | 1.30 | |
| ACRE | Ares Commercial Real Estate Cor | 4.750 | 4.620 | 4.620 | 47,078 | -0.020 | | 0.43 | |
| ACV | Virtus Diversified Income & Convertible | 22.58 | 22.55 | 22.55 | 2,156 | 0.09 | | 0.40 | |
| ACVA | Acv Auctions Inc Cl A | 16.23 | 15.83 | 15.91 | 147,510 | 0.05 | | 0.32 | |
| ADC | Agree Realty Corp | 72.49 | 71.62 | 72.27 | 53,923 | 0.65 | | 0.91 | |
| ADC-A | Agree Realty Corp | 16.96 | 16.96 | 16.96 | 696 | 0.00 | | 0.00 | |
| ADCT | Adc Therapeutics Sa | 3.300 | 3.210 | 3.290 | 51,427 | 0.040 | | 1.23 | |
| ADM | Archer Daniels Midland | 54.02 | 53.58 | 53.87 | 134,277 | 0.14 | | 0.26 | |
| ADNT | Adient Plc | 22.66 | 22.31 | 22.37 | 57,310 | 0.14 | | 0.63 | |
| ADT | ADT Inc | 8.430 | 8.360 | 8.400 | 316,143 | 0.030 | | 0.36 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.67 | 21.67 | 38,084 | -0.03 | | 0.14 | |
| AEE | Ameren Corp | 96.18 | 95.15 | 96.07 | 59,418 | 0.32 | | 0.33 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.87 | 19.87 | 3,335 | 0.01 | | 0.05 | |
| AEG | Aegon N.V. ADR | 6.970 | 6.950 | 6.970 | 593,108 | 0.000 | | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 119.9 | 118.0 | 118.6 | 284,425 | -0.4 | | 0.35 | |
| AEO | American Eagle Outfitters | 10.290 | 9.930 | 9.960 | 890,527 | -0.080 | | 0.80 | |
| AER | Aercap Holdings N.V. | 115.3 | 114.2 | 114.3 | 69,637 | -0.3 | | 0.24 | |
| AES | The Aes Corp | 13.44 | 13.14 | 13.16 | 2,399,435 | 0.02 | | 0.15 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.58 | 13.32 | 13.32 | 57,123 | -0.03 | | 0.22 | |
| AFB | Alliance National Municipal | 10.13 | 10.12 | 10.12 | 26,951 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 127.6 | 126.1 | 127.1 | 26,688 | 1.1 | | 0.87 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.36 | 21.36 | 1,431 | 0.02 | | 0.09 | |
| AFGC | American Financial Group Inc 5.125% | 19.09 | 19.02 | 19.02 | 5,917 | -0.04 | | 0.21 | |
| AFGD | American Financial Group Inc 5.625% | 21.01 | 21.00 | 21.01 | 1,341 | 0.15 | | 0.72 | |
| AFGE | American Financial Group Inc 4.500% | 17.15 | 17.00 | 17.15 | 808 | 0.08 | | 0.47 | |
| AFL | Aflac Inc | 101.3 | 100.8 | 101.0 | 99,019 | 0.3 | | 0.34 | |
| AG | First Majestic Silver | 8.980 | 8.680 | 8.700 | 2,239,139 | -0.230 | | 2.58 | |
| AGCO | Agco Corp | 106.8 | 106.2 | 106.5 | 25,675 | -0.3 | | 0.32 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.18 | 11.18 | 10,771 | 0.00 | | 0.00 | |
| AGI | Alamos Gold Inc | 26.40 | 25.87 | 25.99 | 287,452 | -0.32 | | 1.22 | |
| AGL | Agilon Health Inc | 2.220 | 2.180 | 2.200 | 123,182 | 0.000 | | 0.00 | |
| AGM | Federal Agricultural Mortgage Corp | 179.1 | 177.0 | 177.5 | 5,714 | 0.6 | | 0.36 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.76 | 21.76 | 21.76 | 688 | 0.11 | | 0.51 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.34 | 21.34 | 251 | -0.06 | | 0.28 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.40 | 19.40 | 464 | -0.02 | | 0.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.09 | 18.03 | 18.09 | 6,796 | 0.09 | | 0.50 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 83.11 | 82.19 | 82.79 | 12,142 | 0.82 | | 1.00 | |
| AGRO | Adecoagro S.A. | 9.300 | 9.190 | 9.280 | 24,200 | -0.110 | | 1.17 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 228.0 | 218.4 | 223.2 | 55,347 | 1.0 | | 0.47 | |
| AHH | Armada Hoffler Properties Inc | 7.080 | 6.980 | 7.070 | 71,476 | 0.140 | | 2.02 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.87 | 21.71 | 21.71 | 2,068 | -0.18 | | 0.84 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.86 | 30.48 | 30.80 | 2,368 | 0.28 | | 0.92 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.61 | 19.55 | 19.55 | 746 | -0.08 | | 0.41 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.88 | 19.88 | 416 | 0.09 | | 0.45 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.41 | 24.26 | 24.30 | 4,297 | -0.02 | | 0.10 | |
| AHR | American Healthcare REIT Inc | 37.57 | 37.25 | 37.35 | 91,780 | 0.26 | | 0.70 | |
| AHT | Ashford Hospitality Trust Inc | 6.810 | 6.760 | 6.810 | 1,338 | 0.100 | | 1.49 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.67 | 18.67 | 18.67 | 222 | 0.07 | | 0.38 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.39 | 14.31 | 14.31 | 492 | 0.80 | | 5.92 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.12 | 16.91 | 16.91 | 326 | -0.12 | | 0.70 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.53 | 14.00 | 14.00 | 2,327 | -0.36 | | 2.51 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.74 | 13.74 | 13.74 | 215 | 0.01 | | 0.07 | |
| AI | C3.Ai Inc Cl A | 27.23 | 26.63 | 26.87 | 614,392 | -0.16 | | 0.59 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.93 | 81.40 | 81.54 | 202,926 | 0.47 | | 0.58 | |
| AII | American Integrity Insurance Group Inc | 18.19 | 17.75 | 18.19 | 361 | 0.52 | | 2.94 | |
| AIN | Albany International Corp | 68.01 | 67.79 | 67.98 | 4,674 | 0.16 | | 0.24 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.37 | 24.55 | 7,710 | -0.14 | | 0.57 | |
| AIR | AAR Corp | 73.79 | 73.26 | 73.71 | 30,388 | 0.32 | | 0.44 | |
| AIT | Applied Industrial Technologies | 255.5 | 253.7 | 253.9 | 9,912 | -0.5 | | 0.19 | |
| AIV | Apartment Investment and Management | 8.700 | 8.610 | 8.670 | 22,403 | 0.070 | | 0.81 | |
| AIZ | Assurant Inc | 186.8 | 185.7 | 186.3 | 20,164 | 0.9 | | 0.51 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.09 | 19.98 | 20.08 | 1,901 | 0.10 | | 0.50 | |
| AJG | Arthur J. Gallagher & Company | 311.0 | 309.1 | 309.3 | 74,473 | 1.2 | | 0.39 | |
| AKA | A.K.A. Brands Holding Corp | 11.06 | 11.05 | 11.06 | 711 | -0.03 | | 0.27 | |
| AKAF | | 26.33 | 26.14 | 26.14 | 2,366 | -0.38 | | 1.45 | |
| 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 | 22.95 | 22.91 | 22.95 | 1,058 | 0.21 | | 0.92 | |
| AKR | Acadia Realty Trust | 18.76 | 18.36 | 18.56 | 78,164 | 0.27 | | 1.48 | |
| AL | Air Lease Corp Cl A | 58.36 | 57.84 | 58.04 | 15,648 | -0.05 | | 0.09 | |
| ALB | Albemarle Corp | 71.00 | 69.71 | 70.11 | 304,687 | 0.09 | | 0.13 | |
| ALB-A | Albemarle Corp Pfd A | 35.64 | 35.60 | 35.60 | 528 | 0.34 | | 0.96 | |
| ALC | Alcon Inc | 87.61 | 86.44 | 86.47 | 413,656 | 0.52 | | 0.61 | |
| ALE | Allete Inc | 66.04 | 65.75 | 65.96 | 529,947 | -0.43 | | 0.65 | |
| ALEX | Alexander and Baldwin Inc | 17.65 | 17.53 | 17.56 | 25,548 | 0.08 | | 0.46 | |
| ALG | Alamo Group | 220.4 | 218.4 | 219.4 | 15,290 | -0.2 | | 0.08 | |
| ALIT | Alight Inc Cl A | 5.560 | 5.480 | 5.490 | 424,993 | 0.000 | | 0.00 | |
| ALK | Alaska Air Group | 52.63 | 51.61 | 51.96 | 128,539 | 0.32 | | 0.62 | |
| ALL | Allstate Corp | 195.7 | 193.2 | 195.3 | 131,318 | 2.8 | | 1.47 | |
| ALL-B | Allstate Corp [All/Pb] | 25.63 | 25.60 | 25.61 | 2,285 | 0.00 | | 0.00 | |
| ALL-H | Allstate Corp [All/Ph] | 21.03 | 20.99 | 20.99 | 3,448 | 0.05 | | 0.24 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.40 | 19.43 | 281 | 0.12 | | 0.62 | |
| ALL-J | Allstate Corp Pfd | 26.78 | 26.71 | 26.72 | 4,350 | 0.08 | | 0.30 | |
| ALLE | Allegion Plc | 146.1 | 144.5 | 145.0 | 51,124 | -0.6 | | 0.41 | |
| ALLY | Ally Financial | 39.41 | 39.10 | 39.26 | 149,055 | 0.22 | | 0.56 | |
| ALSN | Allison Transmission Holdings | 89.98 | 89.29 | 89.54 | 21,491 | 0.00 | | 0.00 | |
| ALT-A | Alta Equipment Group Inc | 25.21 | 25.06 | 25.06 | 318 | 0.06 | | 0.24 | |
| ALTG | Alta Equipment Group Inc | 7.690 | 7.470 | 7.480 | 13,379 | -0.200 | | 2.60 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0550 | 0.0550 | 4,100 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 3.180 | 3.050 | 3.050 | 22,643 | -0.130 | | 4.09 | |
| ALV | Autoliv Inc | 115.4 | 114.8 | 115.4 | 100,944 | -0.3 | | 0.22 | |
| ALX | Alexander's Inc | 239.6 | 237.2 | 238.4 | 6,301 | 1.6 | | 0.69 | |
| AM | Antero Midstream Corp | 17.60 | 17.50 | 17.53 | 93,569 | -0.01 | | 0.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0279 | 0.0279 | 33,754 | -0.0010 | | 3.46 | |
| AMBC | Ambac Financial Group | 7.290 | 7.190 | 7.210 | 31,859 | 0.070 | | 0.98 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.600 | 4.540 | 4.560 | 55,544 | -0.040 | | 0.87 | |
| AMC | AMC Entertainment Holdings | 3.150 | 3.080 | 3.130 | 1,354,511 | 0.010 | | 0.32 | |
| AMCR | Amcor Plc | 9.470 | 9.420 | 9.430 | 770,143 | 0.000 | | 0.00 | |
| AME | Ametek Inc | 177.3 | 176.1 | 176.6 | 95,363 | 0.1 | | 0.07 | |
| AMG | Affiliated Managers Group | 202.1 | 201.0 | 201.6 | 6,340 | 1.4 | | 0.70 | |
| AMH | American Homes 4 Rent | 35.85 | 35.50 | 35.74 | 49,747 | 0.25 | | 0.70 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.73 | 22.60 | 22.60 | 2,945 | -0.13 | | 0.56 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.82 | 23.62 | 23.62 | 3,887 | -0.19 | | 0.78 | |
| AMN | Amn Healthcare Services Inc | 20.63 | 19.94 | 20.03 | 57,462 | 0.15 | | 0.75 | |
| AMP | Ameriprise Financial Services | 527.0 | 523.8 | 525.8 | 27,631 | 3.2 | | 0.61 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.900 | 1.960 | 60,019 | -0.050 | | 2.49 | |
| AMPX | Amprius Technologies Inc | 7.640 | 7.310 | 7.490 | 2,334,441 | 0.000 | | 0.00 | |
| AMPY | Amplify Energy Corp | 3.300 | 3.230 | 3.230 | 80,428 | 0.000 | | 0.00 | |
| AMR | Alpha Metallurgical Resources Inc | 116.8 | 116.0 | 116.8 | 13,824 | 1.2 | | 1.06 | |
| AMRC | Ameresco Inc | 18.49 | 17.60 | 17.92 | 256,833 | -0.42 | | 2.29 | |
| AMRZ | Amrize Ltd | 51.20 | 50.71 | 50.81 | 629,054 | -0.21 | | 0.41 | |
| AMT | American Tower Corp | 221.0 | 219.1 | 220.1 | 152,644 | 1.2 | | 0.56 | |
| AMTB | Mercantil Bank Holding Cl A | 19.45 | 19.12 | 19.26 | 7,855 | -0.09 | | 0.47 | |
| AMTD | Amtd Idea Group | 1.110 | 1.090 | 1.100 | 4,052 | 0.010 | | 0.92 | |
| AMTM | Amentum Holdings Inc | 24.25 | 23.84 | 23.95 | 63,823 | 0.21 | | 0.88 | |
| AMWL | American Well Corp Cl A | 8.050 | 8.050 | 8.050 | 1,187 | 0.050 | | 0.63 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.39 | 17.30 | 17.37 | 50,665 | 0.06 | | 0.35 | |
| AN | Autonation Inc | 206.8 | 205.1 | 206.8 | 46,061 | 1.4 | | 0.70 | |
| ANET | Arista Networks Inc | 107.4 | 106.1 | 106.9 | 805,410 | -0.5 | | 0.45 | |
| ANF | Abercrombie & Fitch Company | 91.87 | 89.00 | 89.45 | 150,160 | 0.26 | | 0.29 | |
| ANG-B | American National Group Inc | 25.22 | 25.22 | 25.22 | 159 | -0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.21 | 25.66 | 25.84 | 5,820 | -0.07 | | 0.25 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.600 | 2.630 | 10,630 | 0.060 | | 2.33 | |
| ANVS | Annovis Bio Inc | 2.770 | 2.680 | 2.680 | 17,663 | 0.000 | | 0.00 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.920 | 8.920 | 58,139 | -0.020 | | 0.22 | |
| AOMD | Angel Oak Mortgage REIT | 24.94 | 24.80 | 24.80 | 3,217 | -0.13 | | 0.52 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.04 | 24.99 | 24.99 | 500 | 0.09 | | 0.36 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.490 | 9.450 | 9.490 | 1,590 | 0.060 | | 0.64 | |
| AON | AON Plc | 355.3 | 352.5 | 353.1 | 47,874 | 0.8 | | 0.21 | |
| AORT | Artivion Inc | 31.44 | 31.10 | 31.42 | 10,044 | 0.23 | | 0.74 | |
| AOS | Smith A.O. Corp | 67.51 | 66.86 | 67.23 | 58,007 | -0.01 | | 0.01 | |
| AP | Ampco-Pittsburgh Corp | 3.290 | 3.220 | 3.270 | 3,922 | 0.070 | | 2.19 | |
| APAM | Artisan Partners Asset Mgmt | 45.96 | 45.58 | 45.96 | 19,453 | 0.55 | | 1.21 | |
| APD | Air Products and Chemicals | 287.0 | 285.2 | 285.2 | 44,335 | -1.5 | | 0.52 | |
| APG | Api Group Corp | 35.12 | 34.47 | 34.65 | 3,589,381 | 0.15 | | 0.43 | |
| APH | Amphenol Corp | 101.00 | 98.88 | 99.44 | 5,507,556 | -0.77 | | 0.77 | |
| APLE | Apple Hospitality REIT Inc | 12.61 | 12.34 | 12.38 | 3,292,439 | -0.18 | | 1.43 | |
| APO | Apollo Asset Management Inc | 149.1 | 145.4 | 145.7 | 1,603,003 | -2.8 | | 1.89 | |
| APO-A | Apollo Global Management Inc | 77.24 | 76.30 | 76.48 | 55,245 | -2.08 | | 2.65 | |
| APOS | Apollo Global Management 7.625% | 26.53 | 26.37 | 26.46 | 19,668 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 70.78 | 69.18 | 69.30 | 1,467,501 | -1.18 | | 1.67 | |
| AQN | Algonquin Power & Util | 5.880 | 5.810 | 5.830 | 4,888,134 | -0.020 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.80 | 25.61 | 25.75 | 14,726 | 0.07 | | 0.28 | |
| AR | Antero Resources Corp | 37.28 | 36.06 | 36.32 | 5,763,292 | -0.84 | | 2.26 | |
| ARCO | Arcos Dorados Holdings Inc | 7.350 | 7.160 | 7.160 | 1,554,022 | -0.190 | | 2.59 | |
| ARDC | Ares Dynamic Credit Allocation | 14.43 | 14.36 | 14.41 | 92,013 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.62 | 13.77 | 13.92 | 445,645 | -0.57 | | 3.93 | |
| ARE | Alexandria Real Estate Equities | 79.66 | 77.20 | 77.32 | 1,344,858 | -1.29 | | 1.64 | |
| ARE-B | Ares Management Corp Pfd B | 55.60 | 54.03 | 54.15 | 3,176 | -1.74 | | 3.11 | |
| ARES | Ares Management LP | 180.1 | 174.4 | 174.5 | 1,082,478 | -5.9 | | 3.24 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.22 | 6,478 | -0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 21.19 | 21.19 | 21.19 | 506 | 0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.850 | 9.860 | 1,094,348 | -0.130 | | 1.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.15 | 22.11 | 22.22 | 511,863 | -0.81 | | 3.52 | |
| ARL | American Realty Investors | 14.27 | 13.50 | 13.50 | 4,449 | -0.65 | | 4.59 | |
| ARLO | Arlo Technologies Inc | 16.46 | 16.09 | 16.17 | 865,787 | -0.03 | | 0.19 | |
| ARMK | Aramark Holdings Corp | 43.97 | 42.91 | 42.94 | 1,772,741 | -0.70 | | 1.60 | |
| AROC | Archrock Inc | 23.96 | 23.29 | 23.35 | 1,172,994 | -0.43 | | 1.81 | |
| ARR | Armour Residential R | 16.66 | 16.42 | 16.54 | 2,713,584 | -0.20 | | 1.19 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.20 | 21.19 | 21.20 | 1,074 | 0.07 | | 0.35 | |
| ARW | Arrow Electronics | 133.0 | 130.3 | 130.5 | 371,778 | -1.4 | | 1.08 | |
| AS | Amer Sports Inc | 39.69 | 38.41 | 39.42 | 2,287,583 | 0.41 | | 1.05 | |
| ASA | ASA Gold and Precious Metals | 32.90 | 31.99 | 32.65 | 122,242 | -0.10 | | 0.31 | |
| ASAN | Asana Inc Cl A | 14.20 | 13.70 | 13.70 | 3,441,669 | -0.44 | | 3.11 | |
| ASB | Associated Banc-Corp | 25.93 | 24.89 | 24.94 | 1,261,317 | -0.94 | | 3.63 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.24 | 20.85 | 20.87 | 4,361 | -0.07 | | 0.33 | |
| ASB-F | Associated Banc-Corp | 20.35 | 20.07 | 20.20 | 12,704 | -0.06 | | 0.30 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.30 | 24.50 | 6,391 | 0.18 | | 0.74 | |
| ASC | Ardmore Shipping Corp | 10.230 | 9.940 | 9.950 | 437,210 | -0.280 | | 2.74 | |
| ASG | Liberty All-Star Growth Fund | 5.550 | 5.490 | 5.510 | 249,993 | -0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.80 | 20.41 | 20.56 | 188,989 | -0.12 | | 0.58 | |
| ASGN | On Assignment | 48.87 | 46.93 | 47.05 | 433,311 | -1.45 | | 2.99 | |
| ASH | Ashland Inc | 52.80 | 51.02 | 51.06 | 332,908 | -1.38 | | 2.63 | |
| ASIC | Ategrity Specialty Insurance Company | 21.30 | 20.23 | 20.68 | 183,176 | 0.24 | | 1.17 | |
| ASIX | Advansix Inc | 23.17 | 22.38 | 22.38 | 222,918 | -0.73 | | 3.16 | |
| ASPN | Aspen Aerogels Inc | 6.820 | 6.480 | 6.490 | 1,173,568 | -0.080 | | 1.22 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.1 | 302.2 | 305.2 | 125,179 | 0.6 | | 0.19 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.45 | 10.26 | 10.28 | 8,989,229 | 0.08 | | 0.78 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 34.54 | 31.61 | 34.14 | 26,151 | -0.85 | | 2.43 | |
| ATEN | A10 Networks Inc | 18.00 | 17.73 | 17.91 | 843,202 | 0.10 | | 0.56 | |
| ATGE | Adtalem Global Education Inc | 120.4 | 116.8 | 117.9 | 354,555 | -0.9 | | 0.77 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.85 | 24.72 | 24.81 | 1,702 | 0.05 | | 0.20 | |
| ATH-B | Antah Hlds Ltd | 20.08 | 19.81 | 19.81 | 23,249 | -0.17 | | 0.85 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.02 | 16.70 | 16.78 | 78,808 | -0.16 | | 0.94 | |
| ATH-E | Athene Hldg Ltd | 26.09 | 25.92 | 25.92 | 31,767 | -0.03 | | 0.12 | |
| ATHM | Autohome Inc ADR | 27.84 | 26.97 | 27.70 | 202,349 | 1.07 | | 4.02 | |
| ATHS | Athene Holding Ltd 7.250% | 25.15 | 25.12 | 25.13 | 19,497 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 91.22 | 89.46 | 89.89 | 1,558,395 | -0.70 | | 0.77 | |
| ATKR | Atkore Inc | 75.84 | 72.72 | 72.75 | 352,917 | -1.05 | | 1.42 | |
| ATMU | Atmus Filtration Technologies Inc | 37.94 | 37.13 | 37.14 | 391,537 | -0.65 | | 1.72 | |
| ATO | Atmos Energy Corp | 155.2 | 152.8 | 154.1 | 530,646 | -1.3 | | 0.84 | |
| ATR | Aptargroup | 158.0 | 154.1 | 154.2 | 254,203 | -3.4 | | 2.16 | |
| ATS | Ats Corp Cda | 30.22 | 29.60 | 29.61 | 79,793 | -0.39 | | 1.30 | |
| ATUS | Altice USA Inc Cl A | 2.750 | 2.600 | 2.680 | 6,710,274 | 0.050 | | 1.90 | |
| AU | Anglogold Ashanti Ltd ADR | 48.86 | 46.54 | 47.46 | 3,266,389 | -0.51 | | 1.06 | |
| AUB | Atlantic Union Bancshares Corp | 33.37 | 31.95 | 31.97 | 1,127,730 | -1.36 | | 4.08 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.05 | 24.16 | 25,959 | -0.04 | | 0.17 | |
| AUNA | Auna Sa Cl A | 6.470 | 6.300 | 6.380 | 27,580 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.06 | 37.41 | 37.51 | 456,615 | -0.55 | | 1.45 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.810 | 2.910 | 132,726 | 0.030 | | 1.04 | |
| AVB | Avalonbay Communities | 202.0 | 198.5 | 199.5 | 621,327 | -2.5 | | 1.22 | |
| AVD | American Vanguard Corp | 3.780 | 3.620 | 3.630 | 244,180 | -0.150 | | 3.97 | |
| AVK | Advent Claymore Convertible Securities | 12.26 | 12.06 | 12.13 | 127,125 | -0.18 | | 1.46 | |
| AVNS | Avanos Medical Inc | 11.96 | 11.48 | 11.54 | 645,684 | -0.32 | | 2.70 | |
| AVNT | Avient Corp | 33.88 | 33.03 | 33.04 | 554,220 | -0.55 | | 1.64 | |
| AVTR | Avantor Inc | 13.47 | 12.80 | 12.82 | 8,988,032 | -0.40 | | 3.03 | |
| AVY | Avery Dennison Corp | 181.1 | 177.1 | 177.2 | 419,794 | -3.3 | | 1.81 | |
| AWF | Alliancebernstein Global High Income | 11.09 | 11.03 | 11.03 | 129,441 | -0.06 | | 0.54 | |
| AWI | Armstrong World Industries Inc | 169.3 | 164.1 | 164.1 | 175,305 | -3.8 | | 2.29 | |
| AWK | American Water Works | 143.0 | 140.7 | 140.8 | 957,928 | -2.5 | | 1.76 | |
| AWP | Abrdn Global Premier Properties Fund | 3.870 | 3.810 | 3.830 | 427,761 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 76.66 | 74.74 | 74.75 | 198,354 | -2.01 | | 2.62 | |
| AX | Axos Financial Inc | 85.55 | 82.62 | 82.88 | 421,313 | -2.83 | | 3.30 | |
| AXL | American Axle & Manufacturing | 4.960 | 4.760 | 4.780 | 3,103,687 | -0.040 | | 0.83 | |
| AXP | American Express Company | 319.5 | 310.4 | 310.7 | 3,002,996 | -10.3 | | 3.20 | |
| AXR | Amrep Corp | 24.60 | 22.79 | 22.99 | 8,327 | -0.69 | | 2.91 | |
| AXS | Axis Capital Holdings | 98.68 | 95.91 | 95.91 | 605,409 | -3.03 | | 3.06 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.57 | 20.40 | 20.49 | 43,910 | -0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 30.81 | 29.85 | 29.85 | 2,218,822 | -0.87 | | 2.83 | |
| AYI | Acuity Inc | 295.4 | 287.6 | 288.9 | 179,333 | -6.0 | | 2.04 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,790 | 3,690 | 3,697 | 67,944 | -75 | | 2.00 | |
| AZZ | Azz Inc | 107.2 | 104.5 | 106.3 | 488,748 | -0.5 | | 0.48 | |