| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 114.5 | 111.9 | 113.0 | 940,202 | 0.0 |  | 0.03 |   |
| AA | Alcoa Corp | 28.91 | 28.13 | 28.48 | 3,667,221 | -0.01 |  | 0.04 | |
| 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 | 1.430 | 1.430 | 24,200 | -0.070 | | 4.67 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.38 | 11.39 | 25,194 | -0.01 | | 0.09 | |
| 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 | 0.1298 | 0.1293 | 0.1298 | 226 | 0.0298 | | 29.80 | |
| AAMI | Acadian Asset Management Inc | 39.34 | 38.53 | 38.86 | 64,768 | 0.11 | | 0.28 | |
| AAP | Advance Auto Parts Inc | 63.10 | 60.38 | 61.34 | 984,319 | -1.06 | | 1.70 | |
| AAT | American Assets Trust | 21.04 | 20.45 | 20.49 | 105,629 | -0.25 | | 1.21 | |
| AAUC | Allied Gold Corp | 13.37 | 12.86 | 13.21 | 92,935 | 0.01 | | 0.08 | |
| AB | Alliancebernstein Holding LP | 41.32 | 40.46 | 40.66 | 73,450 | 0.21 | | 0.52 | |
| ABBV | Abbvie Inc | 191.4 | 186.5 | 190.3 | 1,969,582 | 3.9 | | 2.11 | |
| ABCB | Ameris Bancorp | 66.48 | 65.13 | 65.93 | 85,122 | 0.16 | | 0.24 | |
| ABEV | Ambev S.A. ADR | 2.400 | 2.360 | 2.390 | 25,228,600 | 0.040 | | 1.70 | |
| ABG | Asbury Automotive Group Inc | 252.4 | 246.2 | 248.7 | 36,161 | 0.4 | | 0.15 | |
| ABM | ABM Industries Inc | 48.15 | 47.36 | 47.86 | 124,046 | -0.03 | | 0.06 | |
| ABR | Arbor Realty Trust | 11.20 | 11.07 | 11.17 | 711,249 | 0.11 | | 0.99 | |
| ABR-D | Arbor Realty Trust Inc | 17.91 | 17.85 | 17.89 | 6,128 | 0.00 | | 0.01 | |
| ABR-E | Arbor Realty Trust Inc | 17.49 | 17.38 | 17.49 | 1,467 | 0.07 | | 0.43 | |
| ABR-F | Arbor Realty Trust Inc | 20.90 | 20.67 | 20.90 | 4,238 | 0.07 | | 0.34 | |
| ABT | Abbott Laboratories | 133.0 | 130.3 | 131.3 | 2,615,018 | -0.2 | | 0.18 | |
| AC | Associated Capital Group Inc | 37.81 | 37.27 | 37.55 | 1,604 | 0.25 | | 0.67 | |
| ACA | Arcosa Inc | 87.85 | 85.95 | 86.55 | 68,333 | -1.06 | | 1.21 | |
| ACCO | Acco Brands Corp | 3.710 | 3.600 | 3.630 | 201,314 | -0.020 | | 0.55 | |
| ACEL | Accel Entertainment Inc | 12.21 | 12.07 | 12.11 | 68,095 | -0.01 | | 0.08 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.280 | 3.080 | 3.240 | 115,863 | 0.100 | | 3.18 | |
| ACHR | Archer Aviation Inc | 11.65 | 11.01 | 11.45 | 34,244,909 | 0.19 | | 1.69 | |
| ACI | Albertsons Companies Inc Cl A | 21.14 | 20.57 | 20.59 | 3,721,991 | -0.42 | | 2.00 | |
| ACLO | Tcw AAA Clo ETF | 50.27 | 50.27 | 50.27 | 370 | -0.01 | | 0.03 | |
| ACM | Aecom Technology Corp | 114.1 | 111.5 | 112.6 | 305,022 | -0.5 | | 0.44 | |
| ACN | Accenture Plc | 278.5 | 276.0 | 277.1 | 1,289,918 | 1.0 | | 0.36 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.920 | 5.940 | 449,565 | -0.030 | | 0.50 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.71 | 20.55 | 20.55 | 421 | -0.13 | | 0.63 | |
| ACR | Acres Commercial Realty Corp | 17.93 | 17.69 | 17.72 | 17,459 | 0.00 |  | 0.00 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.85 | 24.77 | 24.79 | 3,482 | 0.06 | | 0.24 | |
| ACR-D | Acres Commercial Realty Corp | 22.15 | 21.89 | 21.89 | 2,136 | 0.00 | | 0.01 | |
| ACRE | Ares Commercial Real Estate Cor | 4.750 | 4.480 | 4.510 | 262,459 | -0.140 | | 3.01 | |
| ACV | Virtus Diversified Income & Convertible | 22.58 | 22.32 | 22.43 | 13,239 | -0.03 | | 0.13 | |
| ACVA | Acv Auctions Inc Cl A | 16.23 | 15.42 | 15.49 | 913,206 | -0.37 | | 2.33 | |
| ADC | Agree Realty Corp | 72.49 | 71.62 | 72.09 | 279,716 | 0.47 | | 0.66 | |
| ADC-A | Agree Realty Corp | 17.08 | 16.95 | 17.08 | 16,942 | 0.12 | | 0.71 | |
| ADCT | Adc Therapeutics Sa | 3.330 | 3.150 | 3.220 | 231,629 | -0.030 | | 0.92 | |
| ADM | Archer Daniels Midland | 54.03 | 53.33 | 53.75 | 855,178 | 0.02 | | 0.04 | |
| ADNT | Adient Plc | 22.66 | 22.12 | 22.27 | 318,165 | 0.04 | | 0.18 | |
| ADT | ADT Inc | 8.430 | 8.350 | 8.380 | 3,468,588 | 0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.52 | 21.60 | 139,241 | -0.10 | | 0.46 | |
| AEE | Ameren Corp | 96.53 | 95.15 | 96.34 | 366,294 | 0.59 | | 0.62 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.92 | 19.68 | 19.76 | 28,559 | -0.10 | | 0.50 | |
| AEG | Aegon N.V. ADR | 6.990 | 6.930 | 6.970 | 5,849,458 | 0.000 | | 0.00 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.8 | 120.6 | 1,407,185 | 1.6 | | 1.30 | |
| AEO | American Eagle Outfitters | 10.290 | 9.670 | 9.680 | 2,843,423 | -0.370 | | 3.68 | |
| AER | Aercap Holdings N.V. | 115.3 | 113.8 | 114.4 | 408,087 | -0.1 | | 0.12 | |
| AES | The Aes Corp | 13.44 | 12.78 | 12.83 | 6,383,120 | -0.31 | | 2.36 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.58 | 13.11 | 13.33 | 320,800 | -0.02 | | 0.15 | |
| AFB | Alliance National Municipal | 10.13 | 10.09 | 10.10 | 60,990 | -0.02 | | 0.20 | |
| AFG | American Financial Group | 127.6 | 124.8 | 125.7 | 196,937 | -0.3 | | 0.21 | |
| AFGB | American Financial Group Inc 5.875% | 21.43 | 21.24 | 21.33 | 6,853 | -0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.02 | 19.07 | 14,976 | 0.01 | | 0.05 | |
| AFGD | American Financial Group Inc 5.625% | 21.01 | 20.77 | 20.77 | 5,184 | -0.09 | | 0.43 | |
| AFGE | American Financial Group Inc 4.500% | 17.15 | 16.74 | 17.05 | 4,437 | -0.02 | | 0.12 | |
| AFL | Aflac Inc | 101.3 | 100.1 | 100.5 | 599,795 | -0.1 | | 0.11 | |
| AG | First Majestic Silver | 8.980 | 8.510 | 8.730 | 10,493,254 | -0.200 | | 2.24 | |
| AGCO | Agco Corp | 107.1 | 105.2 | 106.8 | 231,419 | 0.0 | | 0.02 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.13 | 11.16 | 65,944 | -0.03 | | 0.27 | |
| AGI | Alamos Gold Inc | 26.40 | 25.61 | 26.15 | 2,135,151 | -0.16 | | 0.61 | |
| AGL | Agilon Health Inc | 2.220 | 2.150 | 2.150 | 806,759 | -0.050 | | 2.27 | |
| AGM | Federal Agricultural Mortgage Corp | 179.1 | 173.3 | 175.0 | 37,034 | -1.9 | | 1.06 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.81 | 21.52 | 21.68 | 8,138 | 0.03 | | 0.14 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.44 | 21.34 | 21.35 | 918 | -0.05 | | 0.23 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.40 | 19.17 | 19.19 | 6,967 | -0.23 | | 1.18 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.09 | 17.82 | 17.95 | 17,340 | -0.05 | | 0.28 | |
| AGM.A | Federal Agricultural Mortgage Corp | 134.8 | 134.8 | 134.8 | 353 | 0.6 | | 0.44 | |
| AGO | Assured Guaranty Ltd | 83.10 | 81.68 | 81.98 | 83,383 | 0.01 | | 0.01 | |
| AGRO | Adecoagro S.A. | 9.300 | 9.190 | 9.240 | 125,493 | -0.150 | | 1.60 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 228.0 | 213.3 | 217.1 | 229,539 | -5.1 | | 2.31 | |
| AHH | Armada Hoffler Properties Inc | 7.120 | 6.970 | 7.030 | 399,227 | 0.100 | | 1.44 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.86 | 21.85 | 21.86 | 577 | 0.14 | | 0.66 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.93 | 30.47 | 30.72 | 19,097 | 0.20 | | 0.66 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.70 | 19.54 | 19.56 | 9,948 | -0.07 | | 0.36 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.74 | 19.77 | 5,150 | -0.02 | | 0.10 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.28 | 24.31 | 16,825 | 0.00 | | 0.02 | |
| AHR | American Healthcare REIT Inc | 37.57 | 37.10 | 37.28 | 364,137 | 0.19 | | 0.51 | |
| AHT | Ashford Hospitality Trust Inc | 6.810 | 6.670 | 6.770 | 5,799 | 0.060 | | 0.89 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.67 | 18.67 | 18.67 | 340 | 0.07 | | 0.38 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.39 | 13.67 | 13.74 | 4,525 | 0.24 | | 1.74 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.12 | 16.12 | 16.12 | 499 | -0.91 | | 5.34 | |
| 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] | 13.76 | 13.50 | 13.50 | 1,404 | -0.23 | | 1.68 | |
| AI | C3.Ai Inc Cl A | 27.23 | 26.10 | 26.58 | 2,664,766 | -0.45 | | 1.66 | |
| 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 | 81.02 | 1,263,610 | -0.05 | | 0.06 | |
| AII | American Integrity Insurance Group Inc | 18.19 | 17.68 | 17.83 | 3,125 | 0.16 | | 0.91 | |
| AIN | Albany International Corp | 68.16 | 67.05 | 67.53 | 45,371 | -0.29 | | 0.43 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.73 | 24.22 | 24.43 | 17,812 | -0.26 | | 1.05 | |
| AIR | AAR Corp | 74.89 | 73.26 | 74.37 | 163,211 | 0.98 | | 1.34 | |
| AIT | Applied Industrial Technologies | 255.5 | 250.6 | 252.8 | 77,053 | -1.6 | | 0.64 | |
| AIV | Apartment Investment and Management | 8.700 | 8.570 | 8.650 | 158,591 | 0.050 | | 0.58 | |
| AIZ | Assurant Inc | 186.8 | 184.0 | 185.4 | 157,358 | 0.1 | | 0.05 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.09 | 19.86 | 19.86 | 6,253 | -0.12 | | 0.60 | |
| AJG | Arthur J. Gallagher & Company | 311.0 | 305.4 | 306.7 | 450,604 | -1.4 | | 0.45 | |
| AKA | A.K.A. Brands Holding Corp | 11.12 | 11.02 | 11.12 | 1,508 | 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 | 7,342 | 0.33 | | 1.45 | |
| AKR | Acadia Realty Trust | 18.76 | 18.33 | 18.50 | 569,613 | 0.21 | | 1.15 | |
| AL | Air Lease Corp Cl A | 58.36 | 57.31 | 57.94 | 152,431 | -0.15 | | 0.26 | |
| ALB | Albemarle Corp | 71.00 | 69.12 | 69.73 | 1,038,269 | -0.29 | | 0.41 | |
| ALB-A | Albemarle Corp Pfd A | 35.64 | 35.06 | 35.24 | 5,390 | -0.02 | | 0.06 | |
| ALC | Alcon Inc | 87.61 | 85.52 | 86.20 | 1,532,483 | 0.25 | | 0.29 | |
| ALE | Allete Inc | 66.15 | 65.75 | 66.07 | 872,676 | -0.32 | | 0.48 | |
| ALEX | Alexander and Baldwin Inc | 17.66 | 17.44 | 17.49 | 157,520 | 0.01 | | 0.06 | |
| ALG | Alamo Group | 220.4 | 216.4 | 217.9 | 47,145 | -2.0 | | 0.89 | |
| ALIT | Alight Inc Cl A | 5.560 | 5.400 | 5.470 | 1,960,566 | -0.030 | | 0.55 | |
| ALK | Alaska Air Group | 52.63 | 50.86 | 51.27 | 666,023 | -0.37 | | 0.72 | |
| ALL | Allstate Corp | 195.7 | 193.2 | 194.6 | 595,280 | 2.2 | | 1.12 | |
| ALL-B | Allstate Corp [All/Pb] | 25.73 | 25.60 | 25.60 | 31,857 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.05 | 20.80 | 20.84 | 32,606 | -0.10 | | 0.48 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.24 | 19.25 | 7,847 | -0.06 | | 0.31 | |
| ALL-J | Allstate Corp Pfd | 26.84 | 26.56 | 26.58 | 13,135 | -0.06 | | 0.23 | |
| ALLE | Allegion Plc | 146.1 | 143.6 | 144.7 | 337,223 | -0.8 | | 0.56 | |
| ALLY | Ally Financial | 39.45 | 38.72 | 39.22 | 982,230 | 0.18 | | 0.46 | |
| ALSN | Allison Transmission Holdings | 89.98 | 88.23 | 88.94 | 187,110 | -0.61 | | 0.68 | |
| 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 | 7.450 | 72,368 | -0.230 | | 2.99 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0556 | 0.0525 | 0.0525 | 5,228 | -0.0025 | | 4.55 | |
| ALUR | Allurion Technologies Inc | 3.180 | 2.920 | 3.000 | 68,872 | -0.180 | | 5.66 | |
| ALV | Autoliv Inc | 116.3 | 114.8 | 116.1 | 511,710 | 0.4 | | 0.36 | |
| ALX | Alexander's Inc | 239.6 | 237.1 | 237.1 | 16,310 | 0.3 | | 0.14 | |
| AM | Antero Midstream Corp | 17.69 | 17.49 | 17.67 | 516,231 | 0.13 | | 0.74 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0295 | 0.0295 | 3,842 | 0.0016 | | 5.73 | |
| AMBC | Ambac Financial Group | 7.290 | 7.090 | 7.270 | 220,762 | 0.130 | | 1.82 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.600 | 4.520 | 4.590 | 376,446 | -0.010 | | 0.22 | |
| AMC | AMC Entertainment Holdings | 3.190 | 3.080 | 3.180 | 4,640,924 | 0.060 | | 1.92 | |
| AMCR | Amcor Plc | 9.470 | 9.380 | 9.420 | 5,153,162 | -0.020 | | 0.21 | |
| AME | Ametek Inc | 177.3 | 174.4 | 176.1 | 534,581 | -0.4 | | 0.20 | |
| AMG | Affiliated Managers Group | 204.0 | 199.9 | 200.8 | 72,718 | 0.6 | | 0.30 | |
| AMH | American Homes 4 Rent | 35.90 | 35.50 | 35.75 | 404,264 | 0.26 | | 0.73 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.83 | 22.73 | 22.83 | 3,467 | 0.23 | | 1.03 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.81 | 23.62 | 23.81 | 2,598 | 0.19 | | 0.80 | |
| AMN | Amn Healthcare Services Inc | 20.63 | 19.52 | 19.56 | 239,073 | -0.32 | | 1.61 | |
| AMP | Ameriprise Financial Services | 527.6 | 517.1 | 522.4 | 137,475 | -0.3 | | 0.06 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.050 | 1.860 | 1.910 | 180,412 | -0.100 | | 4.98 | |
| AMPX | Amprius Technologies Inc | 7.640 | 7.230 | 7.500 | 6,118,963 | 0.010 | | 0.13 | |
| AMPY | Amplify Energy Corp | 3.300 | 3.170 | 3.280 | 276,849 | 0.050 | | 1.55 | |
| AMR | Alpha Metallurgical Resources Inc | 117.1 | 114.3 | 114.9 | 103,287 | -0.7 | | 0.62 | |
| AMRC | Ameresco Inc | 18.49 | 17.33 | 17.77 | 705,529 | -0.57 | | 3.11 | |
| AMRZ | Amrize Ltd | 51.20 | 50.42 | 50.83 | 2,223,591 | -0.19 | | 0.37 | |
| AMT | American Tower Corp | 222.3 | 219.1 | 222.1 | 733,121 | 3.1 | | 1.43 | |
| AMTB | Mercantil Bank Holding Cl A | 19.45 | 19.01 | 19.25 | 51,293 | -0.10 | | 0.52 | |
| AMTD | Amtd Idea Group | 1.110 | 1.000 | 1.010 | 31,926 | -0.075 | | 6.91 | |
| AMTM | Amentum Holdings Inc | 24.25 | 23.48 | 23.92 | 390,585 | 0.18 | | 0.76 | |
| AMWL | American Well Corp Cl A | 8.250 | 7.900 | 8.200 | 14,532 | 0.200 | | 2.50 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.54 | 17.30 | 17.49 | 391,697 | 0.18 | | 1.04 | |
| AN | Autonation Inc | 207.5 | 204.2 | 205.4 | 169,462 | 0.1 | | 0.03 | |
| ANET | Arista Networks Inc | 107.5 | 104.7 | 106.6 | 2,939,784 | -0.8 | | 0.72 | |
| ANF | Abercrombie & Fitch Company | 91.87 | 87.34 | 88.71 | 672,249 | -0.48 | | 0.54 | |
| ANG-B | American National Group Inc | 25.24 | 25.22 | 25.23 | 1,270 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.83 | 25.83 | 25.83 | 603 | -0.01 | | 0.06 | |
| ANRO | Alto Neuroscience Inc | 2.690 | 2.590 | 2.600 | 28,583 | 0.030 | | 1.17 | |
| ANVS | Annovis Bio Inc | 2.770 | 2.650 | 2.690 | 79,549 | 0.010 | | 0.37 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.980 | 8.900 | 8.900 | 155,050 | -0.050 | | 0.56 | |
| AOMD | Angel Oak Mortgage REIT | 24.98 | 24.80 | 24.98 | 6,347 | 0.05 | | 0.20 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.09 | 24.99 | 25.00 | 1,075 | 0.10 | | 0.41 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.490 | 9.380 | 9.420 | 18,069 | -0.010 | | 0.11 | |
| AON | AON Plc | 355.3 | 349.6 | 350.8 | 287,069 | -1.6 | | 0.45 | |
| AORT | Artivion Inc | 31.44 | 30.76 | 31.12 | 96,311 | -0.07 | | 0.22 | |
| AOS | Smith A.O. Corp | 67.51 | 66.80 | 67.40 | 307,952 | 0.16 | | 0.24 | |
| AP | Ampco-Pittsburgh Corp | 3.390 | 3.220 | 3.330 | 18,800 | 0.130 | | 4.06 | |
| APAM | Artisan Partners Asset Mgmt | 46.24 | 45.36 | 45.89 | 148,956 | 0.48 | | 1.06 | |
| APD | Air Products and Chemicals | 288.7 | 284.9 | 288.4 | 424,704 | 1.7 | | 0.61 | |
| APG | Api Group Corp | 34.75 | 34.20 | 34.38 | 2,577,064 | -0.27 | | 0.78 | |
| APH | Amphenol Corp | 99.80 | 98.66 | 99.68 | 2,059,551 | 0.24 | | 0.24 | |
| APLE | Apple Hospitality REIT Inc | 12.56 | 12.27 | 12.35 | 748,825 | -0.03 | | 0.24 | |
| APO | Apollo Asset Management Inc | 152.0 | 147.9 | 149.9 | 1,846,697 | 4.2 | | 2.85 | |
| APO-A | Apollo Global Management Inc | 79.06 | 77.60 | 78.25 | 179,758 | 1.77 | | 2.31 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.39 | 26.43 | 9,508 | -0.03 | | 0.11 | |
| APTV | Aptiv Plc | 70.00 | 69.08 | 69.69 | 431,992 | 0.39 | | 0.56 | |
| AQN | Algonquin Power & Util | 5.880 | 5.820 | 5.850 | 3,072,583 | 0.020 | | 0.34 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.87 | 25.81 | 25.81 | 3,740 | 0.06 | | 0.23 | |
| AR | Antero Resources Corp | 37.00 | 36.23 | 36.80 | 1,811,585 | 0.48 | | 1.32 | |
| ARCO | Arcos Dorados Holdings Inc | 7.210 | 7.120 | 7.140 | 237,452 | -0.020 | | 0.28 | |
| ARDC | Ares Dynamic Credit Allocation | 14.46 | 14.38 | 14.43 | 51,252 | 0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 13.54 | 11.62 | 12.01 | 612,870 | -1.91 | | 13.72 | |
| ARE | Alexandria Real Estate Equities | 79.20 | 77.11 | 77.71 | 570,249 | 0.39 | | 0.50 | |
| ARE-B | Ares Management Corp Pfd B | 54.21 | 54.21 | 54.21 | 598 | 0.06 | | 0.11 | |
| ARES | Ares Management LP | 179.0 | 174.9 | 176.3 | 611,043 | 1.8 | | 1.01 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.20 | 25.20 | 13,760 | -0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 21.02 | 21.12 | 2,173 | -0.06 | | 0.28 | |
| ARI | Apollo Commercial Real Estate | 9.920 | 9.800 | 9.840 | 323,999 | -0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.81 | 21.84 | 22.31 | 265,338 | 0.09 | | 0.41 | |
| ARL | American Realty Investors | 13.71 | 13.71 | 13.71 | 530 | 0.21 | | 1.56 | |
| ARLO | Arlo Technologies Inc | 16.38 | 16.02 | 16.21 | 260,472 | 0.04 | | 0.25 | |
| ARMK | Aramark Holdings Corp | 42.99 | 42.43 | 42.92 | 628,339 | -0.02 | | 0.05 | |
| AROC | Archrock Inc | 23.48 | 23.02 | 23.33 | 459,327 | -0.02 | | 0.09 | |
| ARR | Armour Residential R | 16.58 | 16.26 | 16.29 | 1,156,026 | -0.25 | | 1.51 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.25 | 21.07 | 21.07 | 4,063 | -0.06 | | 0.28 | |
| ARW | Arrow Electronics | 131.2 | 129.4 | 130.6 | 91,165 | 0.1 | | 0.05 | |
| AS | Amer Sports Inc | 39.80 | 38.33 | 39.08 | 1,057,724 | -0.34 | | 0.86 | |
| ASA | ASA Gold and Precious Metals | 32.88 | 32.40 | 32.49 | 80,207 | -0.16 | | 0.49 | |
| ASAN | Asana Inc Cl A | 14.03 | 13.69 | 13.98 | 1,397,716 | 0.28 | | 2.04 | |
| ASB | Associated Banc-Corp | 25.35 | 24.83 | 25.15 | 745,671 | 0.21 | | 0.84 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.99 | 20.75 | 20.75 | 4,384 | -0.12 | | 0.57 | |
| ASB-F | Associated Banc-Corp | 20.31 | 20.15 | 20.19 | 4,422 | -0.01 | | 0.05 | |
| ASBA | Associated Banc-Corp 6.625% | 24.50 | 24.28 | 24.39 | 15,065 | 0.07 | | 0.29 | |
| ASC | Ardmore Shipping Corp | 10.000 | 9.800 | 9.900 | 150,481 | -0.050 | | 0.50 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.450 | 5.500 | 87,486 | -0.010 | | 0.18 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.77 | 20.52 | 20.59 | 93,500 | 0.03 | | 0.15 | |
| ASGN | On Assignment | 47.51 | 46.63 | 47.07 | 128,242 | 0.02 | | 0.04 | |
| ASH | Ashland Inc | 51.59 | 50.16 | 50.57 | 98,239 | -0.49 | | 0.96 | |
| ASIC | Ategrity Specialty Insurance Company | 21.24 | 20.35 | 21.10 | 9,121 | 0.42 | | 2.03 | |
| ASIX | Advansix Inc | 22.45 | 22.06 | 22.10 | 77,608 | -0.28 | | 1.25 | |
| ASPN | Aspen Aerogels Inc | 6.610 | 6.250 | 6.340 | 652,652 | -0.150 | | 2.31 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 308.9 | 303.8 | 308.7 | 32,920 | 3.5 | | 1.14 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.36 | 10.20 | 10.31 | 3,829,855 | 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] | 34.31 | 30.02 | 30.02 | 5,564 | -4.12 | | 12.07 | |
| ATEN | A10 Networks Inc | 18.07 | 17.79 | 17.84 | 244,897 | -0.07 | | 0.39 | |
| ATGE | Adtalem Global Education Inc | 118.8 | 116.1 | 116.4 | 127,841 | -1.5 | | 1.24 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.92 | 24.72 | 24.92 | 23,611 | 0.16 | | 0.65 | |
| ATH-B | Antah Hlds Ltd | 19.97 | 19.84 | 19.92 | 25,201 | 0.11 | | 0.56 | |
| 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 | 16.77 | 23,322 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.12 | 25.92 | 25.98 | 13,092 | 0.06 | | 0.23 | |
| ATHM | Autohome Inc ADR | 27.60 | 26.99 | 27.47 | 77,798 | -0.23 | | 0.83 | |
| ATHS | Athene Holding Ltd 7.250% | 25.22 | 25.10 | 25.12 | 15,343 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 90.27 | 88.59 | 89.72 | 419,038 | -0.17 | | 0.19 | |
| ATKR | Atkore Inc | 72.61 | 70.56 | 71.89 | 210,123 | -0.86 | | 1.18 | |
| ATMU | Atmus Filtration Technologies Inc | 37.53 | 36.74 | 37.21 | 121,924 | 0.07 | | 0.19 | |
| ATO | Atmos Energy Corp | 155.2 | 153.8 | 154.6 | 170,956 | 0.5 | | 0.29 | |
| ATR | Aptargroup | 155.2 | 153.6 | 154.3 | 79,328 | 0.1 | | 0.08 | |
| ATS | Ats Corp Cda | 30.02 | 29.47 | 29.93 | 32,856 | 0.32 | | 1.08 | |
| ATUS | Altice USA Inc Cl A | 2.710 | 2.570 | 2.610 | 955,332 | -0.070 | | 2.61 | |
| AU | Anglogold Ashanti Ltd ADR | 47.79 | 46.08 | 47.35 | 1,292,056 | -0.11 | | 0.23 | |
| AUB | Atlantic Union Bancshares Corp | 32.30 | 31.55 | 32.06 | 314,239 | 0.09 | | 0.28 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.36 | 23.73 | 24.10 | 26,299 | -0.06 | | 0.25 | |
| AUNA | Auna Sa Cl A | 6.450 | 6.320 | 6.320 | 44,789 | -0.060 | | 0.94 | |
| AVA | Avista Corp | 37.76 | 37.36 | 37.62 | 136,143 | 0.11 | | 0.29 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.880 | 2.860 | 2.860 | 10,514 | -0.050 | | 1.72 | |
| AVB | Avalonbay Communities | 201.8 | 199.5 | 200.8 | 189,730 | 1.3 | | 0.66 | |
| AVD | American Vanguard Corp | 3.800 | 3.620 | 3.660 | 63,053 | 0.030 | | 0.83 | |
| AVK | Advent Claymore Convertible Securities | 12.17 | 11.94 | 12.01 | 94,971 | -0.12 | | 0.99 | |
| AVNS | Avanos Medical Inc | 11.60 | 11.21 | 11.30 | 118,372 | -0.24 | | 2.08 | |
| AVNT | Avient Corp | 33.10 | 32.34 | 32.66 | 146,975 | -0.38 | | 1.15 | |
| AVTR | Avantor Inc | 12.97 | 12.73 | 12.81 | 3,159,351 | -0.01 | | 0.08 | |
| AVY | Avery Dennison Corp | 178.0 | 175.8 | 176.8 | 157,640 | -0.3 | | 0.19 | |
| AWF | Alliancebernstein Global High Income | 11.07 | 11.01 | 11.02 | 87,639 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 165.1 | 162.0 | 163.2 | 80,125 | -0.9 | | 0.53 | |
| AWK | American Water Works | 141.5 | 139.8 | 141.1 | 273,261 | 0.3 | | 0.18 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.820 | 229,734 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 76.05 | 74.87 | 75.99 | 141,795 | 1.24 | | 1.66 | |
| AX | Axos Financial Inc | 84.00 | 82.06 | 83.01 | 89,964 | 0.13 | | 0.16 | |
| AXL | American Axle & Manufacturing | 4.840 | 4.710 | 4.780 | 1,467,216 | 0.000 | | 0.00 | |
| AXP | American Express Company | 312.4 | 306.6 | 309.5 | 1,049,647 | -1.1 | | 0.36 | |
| AXR | Amrep Corp | 23.30 | 22.23 | 22.23 | 3,101 | -0.76 | | 3.31 | |
| AXS | Axis Capital Holdings | 96.94 | 95.17 | 95.73 | 140,065 | -0.18 | | 0.19 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.55 | 20.37 | 20.51 | 26,334 | 0.02 | | 0.10 | |
| AXTA | Axalta Coating Systems Ltd | 29.74 | 29.25 | 29.62 | 3,096,902 | -0.23 | | 0.77 | |
| AYI | Acuity Inc | 290.1 | 283.6 | 285.9 | 68,990 | -3.0 | | 1.03 | |
| 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 | 3,653 | 41,005 | -44 | | 1.19 | |
| AZZ | Azz Inc | 107.3 | 105.8 | 106.7 | 91,671 | 0.4 | | 0.36 | |