| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.1 | 119.3 | 121.0 | 1,907,714 | 1.8 |  | 1.48 |   |
| AA | Alcoa Corp | 31.44 | 30.18 | 30.51 | 5,491,949 | 0.70 | | 2.35 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.21 | 11.67 | 11.67 | 213 | -0.59 |  | 4.81 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.350 | 1.260 | 1.310 | 52,924 | -0.040 | | 2.97 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.35 | 11.31 | 11.32 | 117,823 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.43 | 1,205 | -0.01 | | 0.08 | |
| 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 | 38.26 | 37.21 | 37.79 | 352,544 | -0.19 | | 0.50 | |
| AAP | Advance Auto Parts Inc | 55.85 | 53.06 | 55.71 | 3,139,442 | 1.49 | | 2.75 | |
| AAT | American Assets Trust | 20.54 | 19.86 | 20.32 | 757,019 | 0.38 | | 1.91 | |
| AAUC | Allied Gold Corp | 14.05 | 12.84 | 13.15 | 107,827 | -0.90 | | 6.41 | |
| AB | Alliancebernstein Holding LP | 41.99 | 40.60 | 40.69 | 217,167 | -0.80 | | 1.93 | |
| ABBV | Abbvie Inc | 193.0 | 186.7 | 189.8 | 5,343,385 | 2.1 | | 1.14 | |
| ABCB | Ameris Bancorp | 68.06 | 67.11 | 67.22 | 421,105 | 0.19 | | 0.28 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.410 | 32,678,039 | 0.020 | | 0.84 | |
| ABG | Asbury Automotive Group Inc | 259.7 | 253.5 | 254.1 | 166,876 | -0.3 | | 0.10 | |
| ABM | ABM Industries Inc | 48.68 | 47.56 | 47.62 | 507,130 | -0.60 | | 1.24 | |
| ABR | Arbor Realty Trust | 11.11 | 10.72 | 10.98 | 2,334,616 | 0.28 | | 2.62 | |
| ABR-D | Arbor Realty Trust Inc | 18.13 | 17.97 | 18.10 | 16,013 | 0.04 | | 0.22 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.78 | 17.82 | 7,305 | 0.02 | | 0.11 | |
| ABR-F | Arbor Realty Trust Inc | 21.18 | 20.99 | 21.11 | 8,577 | 0.11 | | 0.52 | |
| ABT | Abbott Laboratories | 134.7 | 133.0 | 133.4 | 4,778,994 | -0.3 | | 0.25 | |
| AC | Associated Capital Group Inc | 37.74 | 37.14 | 37.30 | 2,779 | -0.26 | | 0.69 | |
| ACA | Arcosa Inc | 90.26 | 88.61 | 90.02 | 255,053 | 0.63 | | 0.70 | |
| ACCO | Acco Brands Corp | 4.000 | 3.880 | 3.890 | 645,213 | 0.030 | | 0.78 | |
| ACEL | Accel Entertainment Inc | 12.27 | 12.05 | 12.16 | 232,661 | 0.07 | | 0.58 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.930 | 2.720 | 2.870 | 134,713 | 0.080 | | 2.87 | |
| ACHR | Archer Aviation Inc | 10.50 | 10.05 | 10.37 | 36,028,422 | 0.35 | | 3.49 | |
| ACI | Albertsons Companies Inc Cl A | 22.78 | 22.11 | 22.16 | 8,551,487 | -0.58 | | 2.55 | |
| ACLO | Tcw AAA Clo ETF | 50.24 | 50.24 | 50.24 | 194,867 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 116.0 | 114.1 | 114.9 | 853,706 | -0.5 | | 0.42 | |
| ACN | Accenture Plc | 307.8 | 300.5 | 303.3 | 2,886,113 | 2.8 | | 0.93 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.900 | 5.930 | 432,879 | 0.000 |  | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.80 | 20.37 | 20.56 | 2,777 | 0.01 | | 0.05 | |
| ACR | Acres Commercial Realty Corp | 18.16 | 17.77 | 17.79 | 32,325 | -0.08 | | 0.45 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.84 | 24.66 | 24.84 | 5,397 | 0.09 | | 0.36 | |
| ACR-D | Acres Commercial Realty Corp | 22.20 | 22.12 | 22.16 | 19,063 | -0.01 | | 0.04 | |
| ACRE | Ares Commercial Real Estate Cor | 4.810 | 4.690 | 4.740 | 430,046 | 0.040 | | 0.85 | |
| ACV | Virtus Diversified Income & Convertible | 22.90 | 22.53 | 22.72 | 21,786 | 0.00 | | 0.00 | |
| ACVA | Acv Auctions Inc Cl A | 16.33 | 15.91 | 16.19 | 2,099,456 | 0.09 | | 0.56 | |
| ADC | Agree Realty Corp | 71.89 | 71.01 | 71.38 | 1,026,962 | -0.58 | | 0.81 | |
| ADC-A | Agree Realty Corp | 17.22 | 16.97 | 16.97 | 18,849 | -0.12 | | 0.70 | |
| ADCT | Adc Therapeutics Sa | 2.980 | 2.720 | 2.870 | 1,036,012 | 0.170 | | 6.30 | |
| ADM | Archer Daniels Midland | 55.31 | 54.41 | 54.55 | 2,968,580 | 0.03 | | 0.06 | |
| ADNT | Adient Plc | 22.64 | 22.11 | 22.16 | 1,428,015 | 0.16 | | 0.73 | |
| ADT | ADT Inc | 8.460 | 8.350 | 8.400 | 13,253,079 | -0.040 | | 0.47 | |
| ADX | Adams Diversified Equity Fund | 21.74 | 21.61 | 21.65 | 243,718 | 0.03 | | 0.14 | |
| AEE | Ameren Corp | 95.63 | 94.20 | 95.00 | 1,683,784 | -0.93 | | 0.97 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.97 | 19.78 | 19.87 | 21,854 | 0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.110 | 7.020 | 7.050 | 7,533,909 | -0.050 | | 0.70 | |
| AEM | Agnico-Eagle Mines Ltd | 121.7 | 115.4 | 116.1 | 3,113,180 | -6.0 | | 4.92 | |
| AEO | American Eagle Outfitters | 10.17 | 9.66 | 10.03 | 6,291,117 | 0.12 | | 1.21 | |
| AER | Aercap Holdings N.V. | 117.1 | 114.5 | 115.1 | 893,161 | -1.3 | | 1.09 | |
| AES | The Aes Corp | 11.28 | 10.98 | 11.07 | 15,992,154 | -0.45 | | 3.91 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.49 | 13.64 | 14.43 | 1,671,855 | 0.89 | | 6.57 | |
| AFB | Alliance National Municipal | 10.27 | 10.23 | 10.26 | 81,476 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 127.4 | 125.2 | 125.7 | 705,493 | -0.7 | | 0.57 | |
| AFGB | American Financial Group Inc 5.875% | 21.45 | 21.28 | 21.39 | 13,767 | -0.04 | | 0.19 | |
| AFGC | American Financial Group Inc 5.125% | 19.19 | 19.04 | 19.19 | 5,898 | 0.10 | | 0.52 | |
| AFGD | American Financial Group Inc 5.625% | 20.98 | 20.65 | 20.96 | 17,598 | 0.17 | | 0.82 | |
| AFGE | American Financial Group Inc 4.500% | 17.18 | 16.95 | 17.07 | 4,346 | 0.01 | | 0.06 | |
| AFL | Aflac Inc | 103.6 | 102.3 | 103.2 | 2,433,600 | 0.4 | | 0.35 | |
| AG | First Majestic Silver | 8.700 | 7.960 | 7.990 | 26,661,179 | -0.700 | | 8.06 | |
| AGCO | Agco Corp | 110.7 | 108.4 | 109.8 | 799,278 | 1.2 | | 1.11 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.17 | 11.12 | 11.15 | 67,507 | 0.00 | | 0.00 | |
| AGI | Alamos Gold Inc | 27.64 | 25.83 | 26.10 | 4,040,550 | -1.62 | | 5.84 | |
| AGL | Agilon Health Inc | 2.390 | 2.310 | 2.390 | 1,946,158 | 0.060 | | 2.58 | |
| AGM | Federal Agricultural Mortgage Corp | 202.4 | 198.6 | 201.2 | 208,285 | 2.7 | | 1.33 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.60 | 21.27 | 21.46 | 16,362 | -0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.46 | 21.37 | 21.45 | 3,421 | 0.09 | | 0.40 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.50 | 19.40 | 19.40 | 6,272 | -0.02 | | 0.10 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.19 | 18.07 | 18.11 | 10,459 | -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 | 85.63 | 84.33 | 84.64 | 368,967 | -0.20 | | 0.24 | |
| AGRO | Adecoagro S.A. | 9.390 | 9.270 | 9.330 | 905,782 | 0.030 | | 0.32 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 209.8 | 199.2 | 202.5 | 302,728 | -7.0 | | 3.33 | |
| AHH | Armada Hoffler Properties Inc | 7.050 | 6.900 | 6.980 | 715,630 | 0.070 | | 1.01 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.70 | 21.85 | 2,744 | 0.35 | | 1.60 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.01 | 29.53 | 29.94 | 249,023 | -0.42 | | 1.38 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.91 | 19.80 | 19.84 | 8,662 | -0.01 | | 0.03 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.15 | 19.95 | 20.15 | 3,366 | 0.06 | | 0.30 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.21 | 24.11 | 24.12 | 7,508 | -0.08 | | 0.31 | |
| AHR | American Healthcare REIT Inc | 36.77 | 35.55 | 35.70 | 1,460,624 | -1.12 | | 3.04 | |
| AHT | Ashford Hospitality Trust Inc | 7.190 | 6.430 | 7.050 | 60,862 | 0.620 | | 9.64 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.62 | 17.62 | 18.54 | 2,313 | 0.15 | | 0.82 | |
| 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] | 15.96 | 15.96 | 15.96 | 524 | -0.29 | | 1.75 | |
| 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 | 26.88 | 25.91 | 26.37 | 5,762,066 | 0.72 | | 2.81 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.56 | 82.79 | 83.20 | 4,201,165 | 0.17 | | 0.20 | |
| AII | American Integrity Insurance Group Inc | 17.99 | 17.40 | 17.78 | 131,388 | 0.25 | | 1.43 | |
| AIN | Albany International Corp | 71.45 | 70.26 | 70.31 | 246,767 | -0.48 | | 0.68 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.71 | 24.38 | 24.54 | 39,781 | -0.01 | | 0.04 | |
| AIR | AAR Corp | 72.03 | 70.05 | 71.65 | 485,627 | 1.05 | | 1.49 | |
| AIT | Applied Industrial Technologies | 249.3 | 244.4 | 247.7 | 433,490 | 3.5 | | 1.44 | |
| AIV | Apartment Investment and Management | 8.750 | 8.560 | 8.620 | 1,138,742 | -0.020 | | 0.23 | |
| AIZ | Assurant Inc | 192.7 | 189.5 | 190.3 | 397,492 | -1.3 | | 0.67 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.85 | 20.47 | 20.60 | 9,669 | 0.09 | | 0.44 | |
| AJG | Arthur J. Gallagher & Company | 316.2 | 312.9 | 313.8 | 1,109,098 | -2.3 | | 0.73 | |
| AKA | A.K.A. Brands Holding Corp | 11.31 | 10.97 | 11.27 | 1,239 | 0.56 | | 5.23 | |
| AKAF | | 26.68 | 26.24 | 26.24 | 1,678 | 0.05 | | 0.19 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.03 | 18.12 | 19.85 | 770 | 0.06 | | 0.28 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.35 | 24.55 | 24.55 | 6,753 | -0.30 | | 1.21 | |
| AKR | Acadia Realty Trust | 18.38 | 18.06 | 18.07 | 876,975 | -0.09 | | 0.50 | |
| AL | Air Lease Corp Cl A | 59.78 | 58.34 | 58.46 | 728,200 | -0.56 | | 0.95 | |
| ALB | Albemarle Corp | 72.17 | 66.03 | 70.22 | 7,267,704 | 4.72 | | 7.21 | |
| ALB-A | Albemarle Corp Pfd A | 36.50 | 33.77 | 36.50 | 4,942,924 | 2.93 | | 8.73 | |
| ALC | Alcon Inc | 87.08 | 86.08 | 87.05 | 2,508,813 | 0.25 | | 0.29 | |
| ALE | Allete Inc | 65.03 | 64.72 | 64.85 | 716,123 | -0.12 | | 0.18 | |
| ALEX | Alexander and Baldwin Inc | 17.93 | 17.66 | 17.81 | 307,215 | 0.01 | | 0.06 | |
| ALG | Alamo Group | 227.8 | 224.0 | 224.0 | 87,446 | -1.2 | | 0.52 | |
| ALIT | Alight Inc Cl A | 6.090 | 5.940 | 5.970 | 6,493,071 | 0.040 | | 0.67 | |
| ALK | Alaska Air Group | 52.15 | 49.88 | 50.06 | 3,244,348 | -0.51 | | 1.01 | |
| ALL | Allstate Corp | 195.6 | 192.5 | 193.4 | 2,180,151 | -1.1 | | 0.59 | |
| ALL-B | Allstate Corp [All/Pb] | 25.63 | 25.59 | 25.60 | 14,027 | -0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.18 | 20.98 | 21.16 | 51,413 | 0.17 | | 0.81 | |
| ALL-I | Allstate Corp [All/Pi] | 19.57 | 19.36 | 19.53 | 18,033 | 0.12 | | 0.62 | |
| ALL-J | Allstate Corp Pfd | 26.93 | 26.65 | 26.83 | 43,335 | 0.05 | | 0.19 | |
| ALLE | Allegion Plc | 150.1 | 148.1 | 148.5 | 960,349 | 0.4 | | 0.26 | |
| ALLY | Ally Financial | 41.09 | 40.31 | 40.35 | 2,554,790 | -0.06 | | 0.15 | |
| ALSN | Allison Transmission Holdings | 95.84 | 94.26 | 94.87 | 841,277 | -0.19 | | 0.20 | |
| ALT-A | Alta Equipment Group Inc | 25.68 | 25.31 | 25.51 | 2,381 | -0.09 | | 0.35 | |
| ALTG | Alta Equipment Group Inc | 8.990 | 7.930 | 8.600 | 1,378,740 | 1.190 | | 16.06 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0500 | 0.0324 | 0.0490 | 54,786 | 0.0128 | | 35.36 | |
| ALUR | Allurion Technologies Inc | 2.680 | 2.480 | 2.590 | 48,658 | 0.060 | | 2.37 | |
| ALV | Autoliv Inc | 116.8 | 114.7 | 115.6 | 1,234,370 | -0.7 | | 0.60 | |
| ALX | Alexander's Inc | 234.7 | 230.0 | 230.7 | 76,274 | -2.1 | | 0.92 | |
| AM | Antero Midstream Corp | 17.82 | 17.51 | 17.68 | 2,781,801 | -0.26 | | 1.45 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0398 | 0.0251 | 0.0398 | 10,080 | 0.0048 | | 13.71 | |
| AMBC | Ambac Financial Group | 7.890 | 7.520 | 7.570 | 1,688,843 | 0.010 | | 0.13 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.680 | 4.550 | 4.660 | 2,831,773 | 0.100 | | 2.19 | |
| AMC | AMC Entertainment Holdings | 2.940 | 2.820 | 2.900 | 8,952,611 | 0.050 | | 1.75 | |
| AMCR | Amcor Plc | 9.870 | 9.710 | 9.820 | 33,851,740 | 0.140 | | 1.45 | |
| AME | Ametek Inc | 183.2 | 180.9 | 181.3 | 1,827,214 | -1.0 | | 0.57 | |
| AMG | Affiliated Managers Group | 203.9 | 201.2 | 201.9 | 304,245 | 1.2 | | 0.58 | |
| AMH | American Homes 4 Rent | 35.77 | 35.21 | 35.47 | 3,118,222 | 0.07 | | 0.20 | |
| 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] | 23.89 | 23.63 | 23.70 | 2,702 | -0.05 | | 0.21 | |
| AMN | Amn Healthcare Services Inc | 22.76 | 21.36 | 22.09 | 598,582 | 0.86 | | 4.05 | |
| AMP | Ameriprise Financial Services | 539.9 | 535.1 | 536.1 | 385,623 | -0.4 | | 0.07 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.150 | 0.800 | 1.050 | 387,476 | 0.348 | | 49.47 | |
| AMPX | Amprius Technologies Inc | 5.600 | 4.960 | 5.530 | 15,815,816 | 0.590 | | 11.94 | |
| AMPY | Amplify Energy Corp | 3.450 | 3.160 | 3.370 | 802,050 | 0.190 | | 5.97 | |
| AMR | Alpha Metallurgical Resources Inc | 116.0 | 109.8 | 112.3 | 369,671 | -0.1 | | 0.05 | |
| AMRC | Ameresco Inc | 16.61 | 15.81 | 16.48 | 874,690 | 0.41 | | 2.55 | |
| AMRZ | Amrize Ltd | 50.66 | 49.87 | 50.15 | 1,987,298 | -0.39 | | 0.77 | |
| AMT | American Tower Corp | 221.2 | 217.6 | 220.7 | 1,999,886 | 0.7 | | 0.31 | |
| AMTB | Mercantil Bank Holding Cl A | 19.88 | 19.27 | 19.73 | 259,291 | 0.47 | | 2.44 | |
| AMTD | Amtd Idea Group | 1.060 | 1.000 | 1.010 | 17,536 | 0.010 | | 1.02 | |
| AMTM | Amentum Holdings Inc | 24.67 | 24.11 | 24.20 | 1,935,745 | 0.00 | | 0.00 | |
| AMWL | American Well Corp Cl A | 8.660 | 8.050 | 8.490 | 41,929 | 0.330 | | 4.04 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.99 | 17.67 | 17.80 | 1,644,175 | -0.25 | | 1.39 | |
| AN | Autonation Inc | 213.6 | 210.0 | 210.4 | 323,862 | -0.9 | | 0.43 | |
| ANET | Arista Networks Inc | 103.7 | 100.9 | 103.4 | 7,206,895 | 1.9 | | 1.89 | |
| ANF | Abercrombie & Fitch Company | 88.99 | 84.78 | 86.99 | 2,442,152 | -1.79 | | 2.02 | |
| ANG-B | American National Group Inc | 25.19 | 25.17 | 25.19 | 2,233 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.10 | 25.91 | 25.92 | 33,589 | -0.20 | | 0.77 | |
| ANRO | Alto Neuroscience Inc | 2.530 | 2.310 | 2.500 | 227,490 | 0.220 | | 9.65 | |
| ANVS | Annovis Bio Inc | 2.790 | 2.350 | 2.530 | 642,269 | 0.170 | | 7.20 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.950 | 8.900 | 8.930 | 342,105 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.75 | 24.56 | 24.66 | 26,882 | -0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.10 | 25.14 | 2,824 | 0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.740 | 9.540 | 9.640 | 54,550 | 0.070 | | 0.73 | |
| AON | AON Plc | 357.0 | 350.3 | 354.6 | 2,435,200 | 1.3 | | 0.38 | |
| AORT | Artivion Inc | 30.78 | 30.29 | 30.58 | 319,811 | 0.29 | | 0.96 | |
| AOS | Smith A.O. Corp | 68.80 | 67.78 | 68.46 | 1,199,918 | 0.40 | | 0.59 | |
| AP | Ampco-Pittsburgh Corp | 2.950 | 2.890 | 2.920 | 43,194 | 0.020 | | 0.69 | |
| APAM | Artisan Partners Asset Mgmt | 46.84 | 46.26 | 46.65 | 395,781 | 0.23 | | 0.50 | |
| APD | Air Products and Chemicals | 293.0 | 288.2 | 292.4 | 965,201 | 3.3 | | 1.15 | |
| APG | Api Group Corp | 34.42 | 33.75 | 34.32 | 2,538,185 | 0.03 | | 0.09 | |
| APH | Amphenol Corp | 99.14 | 96.64 | 97.41 | 9,322,600 | -1.14 | | 1.16 | |
| APLE | Apple Hospitality REIT Inc | 12.15 | 11.89 | 12.07 | 2,943,154 | 0.21 | | 1.77 | |
| APO | Apollo Asset Management Inc | 146.1 | 140.6 | 145.0 | 2,811,505 | 3.5 | | 2.46 | |
| APO-A | Apollo Global Management Inc | 77.14 | 75.01 | 76.57 | 238,083 | 1.81 | | 2.43 | |
| APOS | Apollo Global Management 7.625% | 26.55 | 26.44 | 26.53 | 87,718 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 72.71 | 71.34 | 71.46 | 2,887,889 | -0.57 | | 0.79 | |
| AQN | Algonquin Power & Util | 5.770 | 5.640 | 5.750 | 6,794,535 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.95 | 25.36 | 25.59 | 14,171 | 0.14 | | 0.55 | |
| AR | Antero Resources Corp | 37.37 | 36.57 | 36.62 | 4,883,257 | -0.40 | | 1.08 | |
| ARCO | Arcos Dorados Holdings Inc | 7.740 | 7.610 | 7.730 | 1,793,825 | 0.050 | | 0.65 | |
| ARDC | Ares Dynamic Credit Allocation | 14.29 | 14.22 | 14.28 | 82,822 | 0.02 | | 0.14 | |
| ARDT | Ardent Health Inc | 13.86 | 13.25 | 13.77 | 570,542 | 0.47 | | 3.53 | |
| ARE | Alexandria Real Estate Equities | 77.52 | 74.81 | 77.02 | 1,864,236 | 1.98 | | 2.64 | |
| ARE-B | Ares Management Corp Pfd B | 54.66 | 54.01 | 54.32 | 4,631 | 0.30 | | 0.56 | |
| ARES | Ares Management LP | 177.8 | 174.2 | 175.1 | 988,627 | 0.2 | | 0.14 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.13 | 25.17 | 15,324 | 0.04 | | 0.16 | |
| ARGD | Argo Grp Itl Snr NTS | 20.40 | 20.26 | 20.31 | 21,056 | 0.10 | | 0.47 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.790 | 9.870 | 693,537 | 0.060 | | 0.61 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.68 | 23.50 | 24.31 | 636,810 | 1.00 | | 4.29 | |
| ARL | American Realty Investors | 15.00 | 13.60 | 14.52 | 6,864 | 1.30 | | 9.83 | |
| ARLO | Arlo Technologies Inc | 16.97 | 16.40 | 16.63 | 1,623,226 | -0.07 | | 0.42 | |
| ARMK | Aramark Holdings Corp | 42.91 | 42.35 | 42.77 | 1,605,937 | 0.33 | | 0.78 | |
| AROC | Archrock Inc | 24.61 | 23.67 | 24.03 | 1,801,237 | 0.07 | | 0.29 | |
| ARR | Armour Residential R | 16.77 | 16.63 | 16.66 | 2,276,484 | -0.03 | | 0.18 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.13 | 21.45 | 16,144 | 0.21 | | 0.99 | |
| ARW | Arrow Electronics | 133.2 | 130.8 | 132.0 | 507,106 | 1.8 | | 1.37 | |
| AS | Amer Sports Inc | 38.68 | 37.44 | 37.82 | 2,754,852 | -0.49 | | 1.28 | |
| ASA | ASA Gold and Precious Metals | 32.65 | 31.06 | 31.39 | 34,327 | -1.08 | | 3.33 | |
| ASAN | Asana Inc Cl A | 14.81 | 14.31 | 14.77 | 4,054,916 | 0.50 | | 3.50 | |
| ASB | Associated Banc-Corp | 25.91 | 25.57 | 25.64 | 1,400,893 | 0.10 | | 0.39 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.16 | 21.06 | 21.16 | 688 | 0.39 | | 1.88 | |
| ASB-F | Associated Banc-Corp | 20.20 | 19.86 | 20.20 | 8,610 | 0.20 | | 1.00 | |
| ASBA | Associated Banc-Corp 6.625% | 24.28 | 23.92 | 24.25 | 25,047 | 0.22 | | 0.92 | |
| ASC | Ardmore Shipping Corp | 10.49 | 10.23 | 10.28 | 464,534 | -0.12 | | 1.15 | |
| ASG | Liberty All-Star Growth Fund | 5.510 | 5.440 | 5.490 | 155,781 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.63 | 20.45 | 20.58 | 134,881 | 0.04 | | 0.19 | |
| ASGN | On Assignment | 51.90 | 49.51 | 51.19 | 861,699 | 1.63 | | 3.29 | |
| ASH | Ashland Inc | 54.77 | 52.74 | 53.97 | 611,637 | 1.54 | | 2.94 | |
| ASIC | Ategrity Specialty Insurance Company | 22.65 | 21.18 | 21.50 | 95,854 | -0.19 | | 0.88 | |
| ASIX | Advansix Inc | 25.53 | 24.61 | 24.87 | 170,241 | 0.43 | | 1.76 | |
| ASPN | Aspen Aerogels Inc | 7.070 | 6.360 | 7.040 | 3,137,980 | 0.700 | | 11.04 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.8 | 304.0 | 305.8 | 86,684 | -10.3 | | 3.26 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.31 | 10.10 | 10.23 | 10,166,318 | 0.10 | | 0.99 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.38 | 25.37 | 25.37 | 17,364 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.52 | 25.48 | 25.49 | 1,215 | -0.01 | | 0.05 | |
| ATEN | A10 Networks Inc | 19.94 | 19.19 | 19.51 | 931,634 | -0.40 | | 2.01 | |
| ATGE | Adtalem Global Education Inc | 122.1 | 118.5 | 120.0 | 388,194 | -1.7 | | 1.36 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.91 | 24.77 | 24.85 | 77,827 | -0.02 | | 0.08 | |
| ATH-B | Antah Hlds Ltd | 20.36 | 20.14 | 20.31 | 27,157 | 0.14 | | 0.69 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.29 | 17.03 | 17.21 | 57,065 | 0.06 | | 0.35 | |
| ATH-E | Athene Hldg Ltd | 26.23 | 26.02 | 26.11 | 25,886 | 0.01 | | 0.03 | |
| ATHM | Autohome Inc ADR | 27.59 | 26.72 | 26.93 | 199,792 | 0.32 | | 1.20 | |
| ATHS | Athene Holding Ltd 7.250% | 25.21 | 25.10 | 25.19 | 29,564 | 0.04 | | 0.16 | |
| ATI | Ati Inc | 88.50 | 85.64 | 87.83 | 1,269,812 | 0.26 | | 0.30 | |
| ATKR | Atkore Inc | 75.63 | 73.70 | 75.35 | 382,541 | 1.71 | | 2.32 | |
| ATMU | Atmus Filtration Technologies Inc | 38.25 | 37.35 | 38.09 | 838,850 | 0.45 | | 1.20 | |
| ATO | Atmos Energy Corp | 152.6 | 150.5 | 152.0 | 721,827 | -0.8 | | 0.52 | |
| ATR | Aptargroup | 162.6 | 159.9 | 160.1 | 342,671 | -0.9 | | 0.57 | |
| ATS | Ats Corp Cda | 29.77 | 29.00 | 29.00 | 312,692 | -0.64 | | 2.16 | |
| ATUS | Altice USA Inc Cl A | 2.650 | 2.210 | 2.580 | 16,167,453 | 0.360 | | 16.22 | |
| AU | Anglogold Ashanti Ltd ADR | 48.01 | 44.67 | 45.22 | 3,130,016 | -2.71 | | 5.65 | |
| AUB | Atlantic Union Bancshares Corp | 33.77 | 33.00 | 33.32 | 1,081,004 | 0.31 | | 0.94 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.09 | 24.19 | 10,571 | 0.07 | | 0.29 | |
| AUNA | Auna Sa Cl A | 6.330 | 6.250 | 6.280 | 41,800 | 0.010 | | 0.16 | |
| AVA | Avista Corp | 38.11 | 37.52 | 37.97 | 748,232 | -0.18 | | 0.47 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.840 | 2.870 | 22,877 | -0.020 | | 0.69 | |
| AVB | Avalonbay Communities | 203.1 | 201.0 | 201.5 | 754,840 | -1.0 | | 0.49 | |
| AVD | American Vanguard Corp | 4.170 | 3.990 | 4.100 | 138,199 | 0.110 | | 2.76 | |
| AVK | Advent Claymore Convertible Securities | 12.20 | 12.11 | 12.19 | 103,273 | 0.06 | | 0.49 | |
| AVNS | Avanos Medical Inc | 12.34 | 11.82 | 12.33 | 491,750 | 0.50 | | 4.23 | |
| AVNT | Avient Corp | 34.62 | 33.39 | 33.76 | 890,993 | 0.61 | | 1.84 | |
| AVTR | Avantor Inc | 14.13 | 13.56 | 13.75 | 11,179,043 | 0.24 | | 1.78 | |
| AVY | Avery Dennison Corp | 183.4 | 180.3 | 182.2 | 401,610 | 1.9 | | 1.08 | |
| AWF | Alliancebernstein Global High Income | 11.05 | 11.00 | 11.04 | 111,708 | 0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 168.7 | 166.0 | 166.7 | 363,959 | -0.6 | | 0.33 | |
| AWK | American Water Works | 141.2 | 137.0 | 141.0 | 1,355,884 | 1.1 | | 0.76 | |
| AWP | Abrdn Global Premier Properties Fund | 3.910 | 3.850 | 3.880 | 347,024 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 76.29 | 75.53 | 76.09 | 251,610 | -0.38 | | 0.50 | |
| AX | Axos Financial Inc | 84.70 | 83.42 | 84.21 | 415,004 | 1.21 | | 1.46 | |
| AXL | American Axle & Manufacturing | 4.410 | 4.280 | 4.360 | 2,612,505 | 0.020 | | 0.46 | |
| AXP | American Express Company | 324.5 | 317.0 | 317.0 | 2,638,212 | -5.8 | | 1.78 | |
| AXR | Amrep Corp | 24.21 | 22.75 | 23.61 | 21,102 | 0.95 | | 4.19 | |
| AXS | Axis Capital Holdings | 98.87 | 97.36 | 98.36 | 840,772 | -0.25 | | 0.25 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.30 | 20.11 | 20.26 | 35,550 | 0.10 | | 0.50 | |
| AXTA | Axalta Coating Systems Ltd | 31.11 | 30.28 | 30.60 | 1,815,928 | 0.40 | | 1.32 | |
| AYI | Acuity Inc | 309.9 | 303.8 | 304.1 | 212,361 | -2.8 | | 0.90 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,784 | 3,721 | 3,742 | 107,467 | -49 | | 1.28 | |
| AZZ | Azz Inc | 99.93 | 98.54 | 98.81 | 290,384 | -0.02 | | 0.02 | |