| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.4 | 118.9 | 120.1 | 570,744 | -0.9 |  | 0.72 |   |
| AA | Alcoa Corp | 30.93 | 30.23 | 30.73 | 1,433,586 | 0.22 |  | 0.72 | |
| 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] | 1.350 | 1.300 | 1.350 | 59,740 | 0.040 | | 3.05 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.32 | 11.33 | 31,098 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 199 | 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 | 0.0990 | 0.0853 | 0.0990 | 5,665 | 0.0090 | | 10.00 | |
| AAMI | Acadian Asset Management Inc | 38.03 | 37.62 | 37.90 | 47,458 | 0.11 | | 0.29 | |
| AAP | Advance Auto Parts Inc | 57.58 | 55.85 | 57.54 | 584,809 | 1.83 | | 3.28 | |
| AAT | American Assets Trust | 20.56 | 20.36 | 20.51 | 50,559 | 0.19 | | 0.94 | |
| AAUC | Allied Gold Corp | 13.26 | 13.02 | 13.14 | 12,216 | -0.01 | | 0.08 | |
| AB | Alliancebernstein Holding LP | 41.38 | 40.86 | 41.10 | 29,948 | 0.41 | | 1.01 | |
| ABBV | Abbvie Inc | 191.0 | 188.4 | 189.5 | 1,516,303 | -0.3 | | 0.16 | |
| ABCB | Ameris Bancorp | 67.77 | 67.09 | 67.35 | 46,584 | 0.13 | | 0.19 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.390 | 13,670,669 | -0.020 | | 0.83 | |
| ABG | Asbury Automotive Group Inc | 256.5 | 254.3 | 255.8 | 19,777 | 1.7 | | 0.66 | |
| ABM | ABM Industries Inc | 48.20 | 47.16 | 48.20 | 413,735 | 0.58 | | 1.22 | |
| ABR | Arbor Realty Trust | 11.10 | 11.00 | 11.02 | 449,215 | 0.04 | | 0.36 | |
| ABR-D | Arbor Realty Trust Inc | 18.12 | 18.06 | 18.12 | 15,327 | 0.02 | | 0.11 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 17.61 | 17.71 | 3,796 | -0.11 | | 0.62 | |
| ABR-F | Arbor Realty Trust Inc | 21.24 | 21.20 | 21.20 | 1,057 | 0.09 | | 0.43 | |
| ABT | Abbott Laboratories | 133.7 | 131.5 | 132.0 | 1,550,179 | -1.4 | | 1.03 | |
| AC | Associated Capital Group Inc | 37.10 | 37.10 | 37.10 | 145 | -0.20 | | 0.54 | |
| ACA | Arcosa Inc | 91.05 | 89.71 | 90.75 | 48,853 | 0.73 | | 0.81 | |
| ACCO | Acco Brands Corp | 3.920 | 3.820 | 3.840 | 130,027 | -0.050 | | 1.29 | |
| ACEL | Accel Entertainment Inc | 12.22 | 12.14 | 12.16 | 25,009 | 0.00 |  | 0.00 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.990 | 2.880 | 2.910 | 26,743 | 0.040 | | 1.39 | |
| ACHR | Archer Aviation Inc | 10.65 | 10.25 | 10.39 | 12,203,652 | 0.02 | | 0.19 | |
| ACI | Albertsons Companies Inc Cl A | 22.33 | 22.07 | 22.20 | 1,390,916 | 0.04 | | 0.18 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,867 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 115.6 | 114.5 | 115.5 | 102,662 | 0.5 | | 0.45 | |
| ACN | Accenture Plc | 304.2 | 296.1 | 296.6 | 1,336,675 | -6.8 | | 2.23 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.940 | 5.940 | 330,608 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.81 | 20.81 | 20.81 | 379 | 0.25 | | 1.22 | |
| ACR | Acres Commercial Realty Corp | 18.01 | 17.76 | 17.85 | 3,717 | 0.06 | | 0.34 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.86 | 24.79 | 24.86 | 4,027 | 0.02 | | 0.08 | |
| ACR-D | Acres Commercial Realty Corp | 22.13 | 22.05 | 22.13 | 632 | -0.04 | | 0.16 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.730 | 4.750 | 160,312 | 0.010 | | 0.21 | |
| ACV | Virtus Diversified Income & Convertible | 22.84 | 22.68 | 22.76 | 10,177 | 0.04 | | 0.18 | |
| ACVA | Acv Auctions Inc Cl A | 16.49 | 16.13 | 16.24 | 210,290 | 0.05 | | 0.31 | |
| ADC | Agree Realty Corp | 71.63 | 70.65 | 71.31 | 149,654 | -0.07 | | 0.10 | |
| ADC-A | Agree Realty Corp | 17.10 | 16.99 | 16.99 | 6,344 | 0.02 | | 0.12 | |
| ADCT | Adc Therapeutics Sa | 3.070 | 2.900 | 3.020 | 503,603 | 0.150 | | 5.23 | |
| ADM | Archer Daniels Midland | 54.65 | 53.21 | 53.70 | 1,351,322 | -0.85 | | 1.56 | |
| ADNT | Adient Plc | 22.46 | 22.08 | 22.19 | 203,532 | 0.03 | | 0.14 | |
| ADT | ADT Inc | 8.480 | 8.380 | 8.440 | 3,622,770 | 0.040 | | 0.48 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.66 | 21.68 | 222,391 | 0.03 | | 0.14 | |
| AEE | Ameren Corp | 95.25 | 94.23 | 94.91 | 559,443 | -0.09 | | 0.09 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.05 | 19.91 | 19.94 | 9,342 | 0.07 | | 0.35 | |
| AEG | Aegon N.V. ADR | 7.140 | 7.060 | 7.080 | 5,807,802 | 0.030 | | 0.43 | |
| AEM | Agnico-Eagle Mines Ltd | 117.2 | 115.2 | 116.9 | 953,010 | 0.7 | | 0.62 | |
| AEO | American Eagle Outfitters | 10.140 | 9.880 | 9.950 | 1,907,302 | -0.080 | | 0.80 | |
| AER | Aercap Holdings N.V. | 115.1 | 113.9 | 114.8 | 202,235 | -0.4 | | 0.30 | |
| AES | The Aes Corp | 13.09 | 12.54 | 12.99 | 35,598,925 | 1.92 | | 17.34 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.54 | 14.09 | 14.24 | 232,711 | -0.19 | | 1.32 | |
| AFB | Alliance National Municipal | 10.30 | 10.26 | 10.27 | 26,315 | 0.01 | | 0.10 | |
| AFG | American Financial Group | 126.1 | 124.7 | 125.3 | 135,892 | -0.4 | | 0.34 | |
| AFGB | American Financial Group Inc 5.875% | 21.44 | 21.39 | 21.39 | 1,989 | 0.00 | | 0.00 | |
| AFGC | American Financial Group Inc 5.125% | 19.17 | 19.11 | 19.17 | 1,074 | -0.02 | | 0.10 | |
| AFGD | American Financial Group Inc 5.625% | 21.10 | 21.00 | 21.10 | 850 | 0.14 | | 0.67 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 17.04 | 17.07 | 3,080 | 0.00 | | 0.00 | |
| AFL | Aflac Inc | 103.0 | 102.3 | 102.3 | 349,102 | -1.0 | | 0.92 | |
| AG | First Majestic Silver | 8.640 | 8.060 | 8.370 | 22,165,486 | 0.380 | | 4.76 | |
| AGCO | Agco Corp | 111.1 | 108.5 | 109.9 | 249,742 | 0.2 | | 0.14 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.23 | 11.12 | 11.21 | 67,872 | 0.06 | | 0.54 | |
| AGI | Alamos Gold Inc | 26.38 | 25.92 | 26.22 | 865,722 | 0.12 | | 0.46 | |
| AGL | Agilon Health Inc | 2.440 | 2.260 | 2.280 | 639,662 | -0.110 | | 4.60 | |
| AGM | Federal Agricultural Mortgage Corp | 202.5 | 199.6 | 200.0 | 80,635 | -1.3 | | 0.62 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.65 | 21.34 | 21.52 | 1,269 | 0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.55 | 21.42 | 21.55 | 2,407 | 0.10 | | 0.47 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.56 | 19.41 | 19.56 | 6,140 | 0.16 | | 0.82 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.24 | 18.15 | 18.15 | 3,928 | 0.04 | | 0.22 | |
| AGM.A | Federal Agricultural Mortgage Corp | 144.9 | 144.8 | 144.9 | 818 | -1.5 | | 1.04 | |
| AGO | Assured Guaranty Ltd | 84.99 | 83.77 | 83.77 | 85,173 | -0.87 | | 1.03 | |
| AGRO | Adecoagro S.A. | 9.370 | 9.190 | 9.230 | 241,087 | -0.100 | | 1.07 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 207.7 | 201.1 | 206.3 | 78,798 | 3.8 | | 1.86 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.970 | 7.020 | 291,847 | 0.040 | | 0.57 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.61 | 21.61 | 21.61 | 119 | -0.25 | | 1.12 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.17 | 29.41 | 29.55 | 10,242 | -0.39 | | 1.30 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.93 | 19.85 | 19.93 | 9,472 | 0.09 | | 0.45 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.18 | 20.05 | 20.17 | 2,305 | 0.02 | | 0.10 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.39 | 24.26 | 24.31 | 4,752 | 0.19 | | 0.77 | |
| AHR | American Healthcare REIT Inc | 36.26 | 35.54 | 36.07 | 461,252 | 0.37 | | 1.04 | |
| AHT | Ashford Hospitality Trust Inc | 7.550 | 7.160 | 7.550 | 25,548 | 0.500 | | 7.09 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.54 | 18.54 | 18.54 | 342 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.15 | 13.15 | 13.15 | 483 | 0.10 | | 0.75 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.25 | 16.40 | 16.40 | 2,267 | 0.44 | | 2.72 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.86 | 13.86 | 13.86 | 1,024 | 0.61 | | 4.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.83 | 13.00 | 13.83 | 10,650 | 0.48 | | 3.60 | |
| AI | C3.Ai Inc Cl A | 27.42 | 26.51 | 26.77 | 3,535,389 | 0.40 | | 1.52 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.42 | 82.75 | 83.09 | 811,373 | -0.11 | | 0.13 | |
| AII | American Integrity Insurance Group Inc | 17.80 | 17.51 | 17.70 | 34,480 | -0.08 | | 0.45 | |
| AIN | Albany International Corp | 70.82 | 69.95 | 70.57 | 70,588 | 0.26 | | 0.37 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.47 | 24.65 | 13,763 | 0.11 | | 0.45 | |
| AIR | AAR Corp | 74.19 | 71.76 | 73.95 | 80,618 | 2.30 | | 3.21 | |
| AIT | Applied Industrial Technologies | 250.3 | 245.5 | 248.0 | 86,442 | 0.3 | | 0.14 | |
| AIV | Apartment Investment and Management | 8.670 | 8.610 | 8.660 | 134,733 | 0.040 | | 0.46 | |
| AIZ | Assurant Inc | 191.2 | 189.3 | 190.5 | 65,097 | 0.2 | | 0.12 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.60 | 20.45 | 20.48 | 3,597 | -0.12 | | 0.58 | |
| AJG | Arthur J. Gallagher & Company | 316.9 | 311.9 | 315.0 | 694,770 | 1.3 | | 0.41 | |
| AKA | A.K.A. Brands Holding Corp | 11.09 | 11.09 | 11.09 | 158 | -0.18 | | 1.60 | |
| AKAF | | 26.68 | 26.24 | 26.24 | 1,678 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.39 | 19.39 | 19.39 | 140 | -0.47 | | 2.34 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.00 | 24.62 | 24.69 | 5,495 | 0.14 | | 0.57 | |
| AKR | Acadia Realty Trust | 18.19 | 18.04 | 18.18 | 172,181 | 0.11 | | 0.61 | |
| AL | Air Lease Corp Cl A | 58.82 | 57.65 | 58.08 | 158,303 | -0.38 | | 0.65 | |
| ALB | Albemarle Corp | 71.21 | 68.61 | 70.37 | 2,082,892 | 0.15 | | 0.21 | |
| ALB-A | Albemarle Corp Pfd A | 36.00 | 35.00 | 35.61 | 14,070 | -0.89 | | 2.44 | |
| ALC | Alcon Inc | 87.25 | 86.01 | 86.30 | 942,339 | -0.75 | | 0.86 | |
| ALE | Allete Inc | 64.99 | 64.80 | 64.96 | 211,678 | 0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 17.92 | 17.77 | 17.85 | 60,981 | 0.04 | | 0.22 | |
| ALG | Alamo Group | 225.4 | 222.2 | 224.0 | 20,288 | 0.0 | | 0.01 | |
| ALIT | Alight Inc Cl A | 6.010 | 5.890 | 5.900 | 1,340,730 | -0.070 | | 1.17 | |
| ALK | Alaska Air Group | 51.01 | 49.03 | 49.58 | 807,201 | -0.48 | | 0.96 | |
| ALL | Allstate Corp | 194.5 | 192.2 | 193.0 | 294,580 | -0.4 | | 0.21 | |
| ALL-B | Allstate Corp [All/Pb] | 25.69 | 25.62 | 25.66 | 11,032 | 0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.29 | 21.15 | 21.22 | 34,414 | 0.06 | | 0.28 | |
| ALL-I | Allstate Corp [All/Pi] | 19.68 | 19.54 | 19.64 | 12,733 | 0.11 | | 0.56 | |
| ALL-J | Allstate Corp Pfd | 26.99 | 26.88 | 26.92 | 13,554 | 0.09 | | 0.34 | |
| ALLE | Allegion Plc | 149.8 | 148.2 | 149.4 | 142,521 | 0.9 | | 0.60 | |
| ALLY | Ally Financial | 40.88 | 40.35 | 40.49 | 625,995 | 0.14 | | 0.35 | |
| ALSN | Allison Transmission Holdings | 95.65 | 93.63 | 94.42 | 146,356 | -0.45 | | 0.47 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.31 | 25.51 | 2,381 | -0.09 | | 0.35 | |
| ALTG | Alta Equipment Group Inc | 8.770 | 8.110 | 8.290 | 131,682 | -0.310 | | 3.60 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0300 | 0.0500 | 29,437 | 0.0010 | | 2.04 | |
| ALUR | Allurion Technologies Inc | 2.800 | 2.600 | 2.780 | 75,558 | 0.190 | | 7.34 | |
| ALV | Autoliv Inc | 117.8 | 116.6 | 116.9 | 256,919 | 1.3 | | 1.11 | |
| ALX | Alexander's Inc | 233.1 | 229.5 | 231.2 | 36,769 | 0.5 | | 0.22 | |
| AM | Antero Midstream Corp | 17.74 | 17.49 | 17.66 | 434,657 | -0.02 | | 0.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0399 | 0.0260 | 0.0360 | 40,845 | -0.0038 | | 9.55 | |
| AMBC | Ambac Financial Group | 7.720 | 7.560 | 7.580 | 224,575 | 0.010 | | 0.13 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.730 | 4.630 | 4.680 | 637,087 | 0.020 | | 0.43 | |
| AMC | AMC Entertainment Holdings | 2.940 | 2.890 | 2.900 | 2,751,912 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 9.940 | 9.720 | 9.790 | 8,417,406 | -0.030 | | 0.31 | |
| AME | Ametek Inc | 183.1 | 180.1 | 181.1 | 345,066 | -0.2 | | 0.12 | |
| AMG | Affiliated Managers Group | 205.3 | 202.3 | 203.0 | 30,748 | 1.1 | | 0.55 | |
| AMH | American Homes 4 Rent | 35.77 | 35.45 | 35.76 | 929,746 | 0.29 | | 0.82 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.08 | 22.77 | 22.77 | 3,012 | -0.34 | | 1.48 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.68 | 23.55 | 23.55 | 1,010 | -0.16 | | 0.65 | |
| AMN | Amn Healthcare Services Inc | 22.28 | 21.28 | 21.58 | 133,859 | -0.51 | | 2.31 | |
| AMP | Ameriprise Financial Services | 541.9 | 534.9 | 538.9 | 76,656 | 2.8 | | 0.53 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.000 | 1.290 | 1.420 | 762,827 | 0.370 | | 35.24 | |
| AMPX | Amprius Technologies Inc | 5.960 | 5.390 | 5.810 | 8,453,234 | 0.280 | | 5.06 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.340 | 3.420 | 190,597 | 0.050 | | 1.48 | |
| AMR | Alpha Metallurgical Resources Inc | 112.3 | 109.5 | 111.6 | 126,368 | -0.7 | | 0.60 | |
| AMRC | Ameresco Inc | 16.76 | 16.00 | 16.30 | 92,426 | -0.18 | | 1.09 | |
| AMRZ | Amrize Ltd | 50.57 | 50.14 | 50.55 | 810,197 | 0.40 | | 0.80 | |
| AMT | American Tower Corp | 220.2 | 217.4 | 220.0 | 443,758 | -0.7 | | 0.30 | |
| AMTB | Mercantil Bank Holding Cl A | 19.86 | 19.60 | 19.67 | 29,684 | -0.06 | | 0.30 | |
| AMTD | Amtd Idea Group | 1.040 | 1.010 | 1.030 | 3,240 | 0.020 | | 1.98 | |
| AMTM | Amentum Holdings Inc | 24.42 | 23.78 | 24.13 | 320,484 | -0.07 | | 0.29 | |
| AMWL | American Well Corp Cl A | 8.780 | 8.500 | 8.650 | 9,931 | 0.160 | | 1.88 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.91 | 17.72 | 17.80 | 602,599 | 0.00 | | 0.00 | |
| AN | Autonation Inc | 212.2 | 211.0 | 211.8 | 49,004 | 1.4 | | 0.66 | |
| ANET | Arista Networks Inc | 106.2 | 103.6 | 106.1 | 4,608,862 | 2.8 | | 2.66 | |
| ANF | Abercrombie & Fitch Company | 87.82 | 85.90 | 86.32 | 743,751 | -0.67 | | 0.77 | |
| ANG-B | American National Group Inc | 25.20 | 25.19 | 25.20 | 1,508 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.14 | 25.99 | 26.00 | 1,497 | 0.08 | | 0.31 | |
| ANRO | Alto Neuroscience Inc | 2.660 | 2.520 | 2.660 | 71,206 | 0.160 | | 6.40 | |
| ANVS | Annovis Bio Inc | 2.730 | 2.570 | 2.670 | 168,620 | 0.140 | | 5.53 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.970 | 8.920 | 8.930 | 157,987 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.71 | 24.75 | 3,900 | 0.09 | | 0.36 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.15 | 25.15 | 25.15 | 100 | 0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.700 | 9.610 | 9.640 | 8,608 | 0.000 | | 0.00 | |
| AON | AON Plc | 356.4 | 352.2 | 355.8 | 227,565 | 1.2 | | 0.33 | |
| AORT | Artivion Inc | 31.00 | 30.48 | 30.96 | 78,850 | 0.38 | | 1.24 | |
| AOS | Smith A.O. Corp | 68.97 | 68.21 | 68.68 | 356,402 | 0.22 | | 0.32 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.890 | 2.890 | 6,153 | -0.030 | | 1.03 | |
| APAM | Artisan Partners Asset Mgmt | 47.19 | 46.67 | 46.83 | 68,982 | 0.18 | | 0.39 | |
| APD | Air Products and Chemicals | 295.6 | 290.5 | 292.1 | 251,159 | -0.2 | | 0.08 | |
| APG | Api Group Corp | 34.67 | 34.15 | 34.54 | 391,942 | 0.22 | | 0.64 | |
| APH | Amphenol Corp | 98.60 | 97.44 | 98.54 | 1,853,938 | 1.13 | | 1.16 | |
| APLE | Apple Hospitality REIT Inc | 12.17 | 12.00 | 12.10 | 977,417 | 0.03 | | 0.25 | |
| APO | Apollo Asset Management Inc | 147.2 | 145.0 | 145.5 | 827,757 | 0.5 | | 0.31 | |
| APO-A | Apollo Global Management Inc | 77.83 | 76.98 | 77.12 | 27,373 | 0.55 | | 0.72 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.49 | 26.53 | 4,535 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 71.85 | 71.00 | 71.27 | 546,961 | -0.19 | | 0.27 | |
| AQN | Algonquin Power & Util | 5.800 | 5.730 | 5.790 | 3,321,818 | 0.040 | | 0.70 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.65 | 25.53 | 25.63 | 5,941 | 0.04 | | 0.16 | |
| AR | Antero Resources Corp | 36.48 | 35.64 | 36.26 | 1,556,774 | -0.36 | | 0.98 | |
| ARCO | Arcos Dorados Holdings Inc | 7.740 | 7.620 | 7.660 | 681,617 | -0.070 | | 0.91 | |
| ARDC | Ares Dynamic Credit Allocation | 14.37 | 14.32 | 14.32 | 58,669 | 0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.95 | 13.47 | 13.75 | 73,494 | -0.02 | | 0.15 | |
| ARE | Alexandria Real Estate Equities | 78.38 | 76.22 | 76.95 | 420,539 | -0.07 | | 0.09 | |
| ARE-B | Ares Management Corp Pfd B | 54.61 | 54.57 | 54.59 | 1,902 | 0.27 | | 0.50 | |
| ARES | Ares Management LP | 177.6 | 175.5 | 177.4 | 243,345 | 2.3 | | 1.32 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.18 | 25.15 | 25.18 | 1,368 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.43 | 20.35 | 20.43 | 6,419 | 0.12 | | 0.59 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.880 | 9.920 | 237,113 | 0.050 | | 0.51 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.37 | 23.65 | 23.82 | 129,206 | -0.49 | | 2.02 | |
| ARL | American Realty Investors | 15.00 | 13.60 | 14.52 | 6,864 | 1.30 | | 9.83 | |
| ARLO | Arlo Technologies Inc | 16.82 | 16.38 | 16.53 | 156,091 | -0.10 | | 0.60 | |
| ARMK | Aramark Holdings Corp | 43.25 | 42.61 | 42.94 | 431,171 | 0.17 | | 0.40 | |
| AROC | Archrock Inc | 24.20 | 23.77 | 23.88 | 275,627 | -0.15 | | 0.62 | |
| ARR | Armour Residential R | 16.89 | 16.74 | 16.84 | 902,004 | 0.18 | | 1.08 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.26 | 21.36 | 10,110 | -0.09 | | 0.42 | |
| ARW | Arrow Electronics | 133.1 | 131.1 | 132.1 | 67,964 | 0.1 | | 0.08 | |
| AS | Amer Sports Inc | 38.60 | 37.66 | 38.58 | 836,021 | 0.76 | | 2.01 | |
| ASA | ASA Gold and Precious Metals | 31.60 | 31.17 | 31.56 | 8,982 | 0.17 | | 0.54 | |
| ASAN | Asana Inc Cl A | 14.85 | 14.49 | 14.63 | 1,043,490 | -0.14 | | 0.95 | |
| ASB | Associated Banc-Corp | 25.88 | 25.61 | 25.71 | 554,879 | 0.07 | | 0.27 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.16 | 21.06 | 21.16 | 688 | 0.39 | | 1.88 | |
| ASB-F | Associated Banc-Corp | 20.25 | 20.05 | 20.05 | 3,694 | -0.15 | | 0.74 | |
| ASBA | Associated Banc-Corp 6.625% | 24.43 | 24.33 | 24.38 | 9,849 | 0.13 | | 0.54 | |
| ASC | Ardmore Shipping Corp | 10.27 | 9.95 | 10.03 | 231,166 | -0.25 | | 2.43 | |
| ASG | Liberty All-Star Growth Fund | 5.520 | 5.480 | 5.510 | 41,273 | 0.020 | | 0.36 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.71 | 20.57 | 20.71 | 58,354 | 0.13 | | 0.63 | |
| ASGN | On Assignment | 52.02 | 50.38 | 51.02 | 78,101 | -0.17 | | 0.33 | |
| ASH | Ashland Inc | 54.58 | 52.95 | 53.45 | 118,440 | -0.52 | | 0.96 | |
| ASIC | Ategrity Specialty Insurance Company | 21.86 | 21.03 | 21.59 | 17,868 | 0.09 | | 0.42 | |
| ASIX | Advansix Inc | 24.95 | 24.20 | 24.31 | 103,457 | -0.56 | | 2.25 | |
| ASPN | Aspen Aerogels Inc | 7.180 | 6.650 | 6.870 | 1,229,877 | -0.170 | | 2.41 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 309.9 | 300.4 | 309.5 | 70,431 | 3.8 | | 1.23 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.42 | 10.28 | 10.34 | 2,919,734 | 0.11 | | 1.08 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.38 | 6,725 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.50 | 25.35 | 25.50 | 2,898 | 0.00 | | 0.01 | |
| ATEN | A10 Networks Inc | 19.54 | 19.21 | 19.32 | 202,258 | -0.19 | | 0.97 | |
| ATGE | Adtalem Global Education Inc | 120.5 | 118.8 | 119.9 | 57,953 | -0.1 | | 0.08 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.86 | 24.96 | 30,619 | 0.11 | | 0.44 | |
| ATH-B | Antah Hlds Ltd | 20.37 | 20.19 | 20.19 | 9,396 | -0.12 | | 0.59 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.36 | 17.16 | 17.21 | 27,009 | 0.00 | | 0.00 | |
| ATH-E | Athene Hldg Ltd | 26.16 | 26.03 | 26.10 | 11,513 | -0.01 | | 0.04 | |
| ATHM | Autohome Inc ADR | 26.89 | 26.29 | 26.62 | 50,326 | -0.31 | | 1.15 | |
| ATHS | Athene Holding Ltd 7.250% | 25.28 | 25.16 | 25.24 | 6,833 | 0.05 | | 0.20 | |
| ATI | Ati Inc | 88.72 | 87.19 | 88.40 | 405,786 | 0.57 | | 0.65 | |
| ATKR | Atkore Inc | 76.10 | 74.35 | 75.25 | 65,981 | -0.10 | | 0.13 | |
| ATMU | Atmus Filtration Technologies Inc | 38.47 | 37.78 | 38.02 | 107,870 | -0.07 | | 0.18 | |
| ATO | Atmos Energy Corp | 153.4 | 151.4 | 153.2 | 149,940 | 1.2 | | 0.81 | |
| ATR | Aptargroup | 160.0 | 158.1 | 159.0 | 69,773 | -1.0 | | 0.63 | |
| ATS | Ats Corp Cda | 29.38 | 28.92 | 29.08 | 49,533 | 0.08 | | 0.28 | |
| ATUS | Altice USA Inc Cl A | 2.790 | 2.590 | 2.710 | 4,221,584 | 0.130 | | 5.04 | |
| AU | Anglogold Ashanti Ltd ADR | 46.21 | 45.28 | 45.99 | 687,077 | 0.77 | | 1.70 | |
| AUB | Atlantic Union Bancshares Corp | 33.67 | 33.09 | 33.16 | 252,310 | -0.16 | | 0.48 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.20 | 24.20 | 5,446 | 0.01 | | 0.04 | |
| AUNA | Auna Sa Cl A | 6.420 | 6.280 | 6.350 | 17,366 | 0.070 | | 1.11 | |
| AVA | Avista Corp | 38.18 | 37.76 | 38.09 | 161,960 | 0.12 | | 0.32 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.840 | 2.870 | 8,109 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 203.1 | 200.6 | 202.9 | 159,140 | 1.5 | | 0.73 | |
| AVD | American Vanguard Corp | 4.120 | 4.000 | 4.070 | 65,673 | -0.030 | | 0.73 | |
| AVK | Advent Claymore Convertible Securities | 12.24 | 12.19 | 12.20 | 34,171 | 0.01 | | 0.08 | |
| AVNS | Avanos Medical Inc | 12.33 | 12.04 | 12.15 | 55,340 | -0.18 | | 1.46 | |
| AVNT | Avient Corp | 34.15 | 33.36 | 33.86 | 224,497 | 0.10 | | 0.30 | |
| AVTR | Avantor Inc | 13.87 | 13.48 | 13.54 | 2,591,856 | -0.21 | | 1.53 | |
| AVY | Avery Dennison Corp | 183.7 | 181.4 | 183.0 | 170,472 | 0.8 | | 0.44 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 11.04 | 11.09 | 64,918 | 0.05 | | 0.45 | |
| AWI | Armstrong World Industries Inc | 168.7 | 166.1 | 167.6 | 35,511 | 0.9 | | 0.53 | |
| AWK | American Water Works | 141.5 | 140.1 | 141.0 | 331,163 | 0.0 | | 0.03 | |
| AWP | Abrdn Global Premier Properties Fund | 3.890 | 3.840 | 3.860 | 162,963 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 76.73 | 75.70 | 76.49 | 115,243 | 0.40 | | 0.53 | |
| AX | Axos Financial Inc | 84.96 | 83.29 | 83.67 | 65,118 | -0.54 | | 0.64 | |
| AXL | American Axle & Manufacturing | 4.420 | 4.320 | 4.390 | 1,127,013 | 0.030 | | 0.69 | |
| AXP | American Express Company | 320.9 | 317.9 | 318.3 | 594,086 | 1.4 | | 0.43 | |
| AXR | Amrep Corp | 23.94 | 23.01 | 23.67 | 3,513 | 0.06 | | 0.25 | |
| AXS | Axis Capital Holdings | 99.32 | 98.11 | 98.33 | 132,708 | -0.03 | | 0.03 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.48 | 20.33 | 20.44 | 17,681 | 0.18 | | 0.89 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 30.62 | 30.83 | 540,802 | 0.23 | | 0.75 | |
| AYI | Acuity Inc | 306.8 | 301.5 | 302.5 | 45,336 | -1.6 | | 0.54 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,749 | 3,703 | 3,738 | 29,332 | -4 | | 0.12 | |
| AZZ | Azz Inc | 100.5 | 98.7 | 100.0 | 99,266 | 1.2 | | 1.22 | |