| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.7 | 122.3 | 123.3 | 1,381,640 | -0.9 |  | 0.72 |   |
| AA | Alcoa Corp | 31.36 | 30.62 | 31.09 | 4,377,582 | -0.48 | | 1.52 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.18 | 12.18 | 12.18 | 800 | 0.57 |  | 4.91 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.430 | 1.360 | 1.410 | 13,216 | 0.020 | | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.37 | 11.34 | 11.36 | 138,276 | 0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 44,248 | 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 | 0.0980 | 0.0864 | 0.0864 | 1,992 | -0.0111 | | 11.38 | |
| AAMI | Acadian Asset Management Inc | 39.35 | 38.70 | 39.30 | 215,322 | 0.19 | | 0.49 | |
| AAP | Advance Auto Parts Inc | 63.26 | 58.69 | 62.56 | 3,146,000 | 2.96 | | 4.97 | |
| AAT | American Assets Trust | 21.16 | 20.63 | 21.16 | 444,418 | 0.18 | | 0.86 | |
| AAUC | Allied Gold Corp | 13.72 | 13.34 | 13.57 | 40,277 | 0.32 | | 2.42 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.12 | 41.38 | 126,254 | -0.29 | | 0.70 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.5 | 4,950,524 | -2.6 | | 1.31 | |
| ABCB | Ameris Bancorp | 67.71 | 66.57 | 67.45 | 390,422 | 0.01 | | 0.01 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.320 | 2.350 | 26,829,747 | 0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 260.8 | 263.2 | 89,168 | -2.8 | | 1.03 | |
| ABM | ABM Industries Inc | 49.16 | 48.41 | 48.72 | 611,098 | -0.36 | | 0.73 | |
| ABR | Arbor Realty Trust | 11.28 | 11.06 | 11.25 | 2,025,610 | 0.00 |  | 0.00 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.23 | 18.30 | 5,764 | 0.00 | | 0.00 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.82 | 17.83 | 4,410 | 0.00 | | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.00 | 21.00 | 15,971 | -0.27 | | 1.27 | |
| ABT | Abbott Laboratories | 133.6 | 131.3 | 132.0 | 4,652,476 | -1.6 | | 1.18 | |
| AC | Associated Capital Group Inc | 37.93 | 37.22 | 37.22 | 606 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 91.33 | 89.67 | 89.73 | 258,077 | -2.11 | | 2.30 | |
| ACCO | Acco Brands Corp | 3.890 | 3.800 | 3.820 | 399,881 | -0.070 | | 1.80 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.11 | 12.16 | 213,393 | -0.27 | | 2.17 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.870 | 2.900 | 311,803 | -0.085 | | 2.85 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.40 | 10.51 | 36,587,891 | -0.27 | | 2.50 | |
| ACI | Albertsons Companies Inc Cl A | 22.32 | 22.10 | 22.15 | 4,349,268 | -0.13 | | 0.58 | |
| ACLO | Tcw AAA Clo ETF | 50.29 | 50.27 | 50.29 | 2,053 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 115.4 | 114.4 | 114.4 | 524,259 | -1.2 | | 1.04 | |
| ACN | Accenture Plc | 287.7 | 280.4 | 281.1 | 5,027,192 | -7.3 | | 2.53 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.950 | 5.950 | 243,651 | -0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.68 | 20.54 | 20.68 | 1,830 | -0.12 | | 0.58 | |
| ACR | Acres Commercial Realty Corp | 17.95 | 17.77 | 17.79 | 18,269 | -0.11 | | 0.61 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.73 | 11,937 | -0.08 | | 0.32 | |
| ACR-D | Acres Commercial Realty Corp | 22.23 | 21.95 | 22.02 | 18,787 | -0.13 | | 0.59 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.700 | 4.740 | 339,344 | -0.100 | | 2.07 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.60 | 22.68 | 18,201 | -0.18 | | 0.79 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.02 | 16.10 | 912,962 | -0.42 | | 2.54 | |
| ADC | Agree Realty Corp | 71.95 | 70.51 | 71.62 | 2,101,389 | 0.64 | | 0.90 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.05 | 17.08 | 7,463 | -0.10 | | 0.58 | |
| ADCT | Adc Therapeutics Sa | 3.260 | 3.130 | 3.150 | 387,729 | -0.150 | | 4.55 | |
| ADM | Archer Daniels Midland | 55.14 | 54.11 | 54.94 | 2,151,308 | 0.05 | | 0.09 | |
| ADNT | Adient Plc | 23.03 | 22.49 | 22.73 | 777,639 | -0.14 | | 0.61 | |
| ADT | ADT Inc | 8.600 | 8.490 | 8.520 | 9,206,348 | -0.030 | | 0.35 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.62 | 21.67 | 317,300 | -0.08 | | 0.37 | |
| AEE | Ameren Corp | 96.61 | 95.52 | 96.20 | 1,155,712 | -0.09 | | 0.09 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.99 | 20.09 | 43,333 | 0.05 | | 0.25 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.930 | 6.950 | 7,187,435 | -0.150 | | 2.11 | |
| AEM | Agnico-Eagle Mines Ltd | 120.1 | 118.4 | 119.9 | 1,765,156 | 1.7 | | 1.46 | |
| AEO | American Eagle Outfitters | 9.980 | 9.580 | 9.900 | 7,189,579 | -0.220 | | 2.17 | |
| AER | Aercap Holdings N.V. | 114.9 | 113.8 | 114.5 | 836,909 | -0.2 | | 0.20 | |
| AES | The Aes Corp | 12.75 | 12.16 | 12.59 | 20,841,844 | 0.18 | | 1.45 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.40 | 14.02 | 14.40 | 863,046 | 0.14 | | 0.98 | |
| AFB | Alliance National Municipal | 10.25 | 10.18 | 10.20 | 77,892 | -0.09 | | 0.87 | |
| AFG | American Financial Group | 127.4 | 126.2 | 126.3 | 374,710 | -1.4 | | 1.13 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.44 | 21.60 | 14,691 | -0.08 | | 0.37 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.16 | 19.25 | 11,225 | -0.24 | | 1.23 | |
| AFGD | American Financial Group Inc 5.625% | 21.18 | 21.01 | 21.08 | 5,995 | -0.11 | | 0.52 | |
| AFGE | American Financial Group Inc 4.500% | 17.43 | 17.24 | 17.36 | 15,776 | -0.08 | | 0.46 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.6 | 1,348,130 | -0.7 | | 0.69 | |
| AG | First Majestic Silver | 9.320 | 8.770 | 9.270 | 35,211,834 | 0.630 | | 7.29 | |
| AGCO | Agco Corp | 113.1 | 110.4 | 110.9 | 572,188 | -2.9 | | 2.56 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.15 | 11.18 | 118,425 | -0.07 | | 0.62 | |
| AGI | Alamos Gold Inc | 26.78 | 26.17 | 26.62 | 3,202,259 | 0.51 | | 1.95 | |
| AGL | Agilon Health Inc | 2.310 | 2.200 | 2.230 | 2,245,933 | -0.080 | | 3.46 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 175.0 | 177.3 | 246,535 | -19.1 | | 9.74 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.43 | 21.52 | 4,598 | -0.27 | | 1.24 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.40 | 21.48 | 6,654 | -0.14 | | 0.65 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.44 | 19.56 | 5,144 | -0.14 | | 0.71 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.11 | 18.23 | 9,521 | -0.17 | | 0.92 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 134.2 | 2,647 | -10.2 | | 7.09 | |
| AGO | Assured Guaranty Ltd | 84.03 | 82.41 | 83.61 | 359,512 | 0.39 | | 0.47 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.100 | 9.450 | 675,503 | 0.310 | | 3.39 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.8 | 207.6 | 212.3 | 459,721 | 3.8 | | 1.82 | |
| AHH | Armada Hoffler Properties Inc | 7.080 | 6.920 | 7.060 | 555,238 | 0.020 | | 0.28 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.91 | 21.77 | 21.81 | 1,226 | 0.02 | | 0.09 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.37 | 30.04 | 30.37 | 54,459 | 0.36 | | 1.20 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.74 | 19.77 | 7,300 | -0.22 | | 1.10 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.96 | 20.01 | 3,846 | -0.20 | | 0.98 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.26 | 24.27 | 12,434 | -0.12 | | 0.49 | |
| AHR | American Healthcare REIT Inc | 36.74 | 35.96 | 36.65 | 1,390,300 | 0.44 | | 1.22 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.090 | 27,162 | -0.080 | | 1.12 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 17.89 | 1,796 | 0.29 | | 1.65 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.66 | 13.30 | 13.47 | 1,917 | 0.17 | | 1.28 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 15.91 | 16.49 | 1,610 | 0.38 | | 2.36 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.60 | 13.60 | 13.60 | 101 | -0.20 | | 1.45 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.44 | 13.87 | 616 | 0.05 | | 0.33 | |
| AI | C3.Ai Inc Cl A | 26.96 | 26.13 | 26.29 | 4,167,108 | -0.52 | | 1.94 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 82.46 | 81.60 | 81.78 | 3,265,293 | -0.68 | | 0.82 | |
| AII | American Integrity Insurance Group Inc | 17.64 | 17.05 | 17.34 | 31,888 | 0.10 | | 0.58 | |
| AIN | Albany International Corp | 70.49 | 69.32 | 69.71 | 214,695 | -1.29 | | 1.82 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.33 | 35,605 | -0.17 | | 0.69 | |
| AIR | AAR Corp | 76.26 | 74.12 | 74.84 | 565,051 | 0.29 | | 0.39 | |
| AIT | Applied Industrial Technologies | 254.4 | 251.8 | 253.9 | 339,704 | -2.0 | | 0.80 | |
| AIV | Apartment Investment and Management | 8.720 | 8.560 | 8.700 | 1,010,685 | 0.040 | | 0.46 | |
| AIZ | Assurant Inc | 189.1 | 187.2 | 187.6 | 256,855 | -2.4 | | 1.25 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.59 | 20.23 | 20.30 | 8,478 | -0.20 | | 0.98 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 310.3 | 311.5 | 715,067 | -2.0 | | 0.65 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 931 | -0.07 | | 0.63 | |
| AKAF | | 26.52 | 26.51 | 26.51 | 159 | -0.06 | | 0.24 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.59 | 19.35 | 19.51 | 1,012 | 0.58 | | 3.04 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.35 | 23.61 | 23.94 | 8,678 | -0.31 | | 1.26 | |
| AKR | Acadia Realty Trust | 18.58 | 18.16 | 18.42 | 1,555,275 | -0.01 | | 0.05 | |
| AL | Air Lease Corp Cl A | 59.10 | 58.10 | 58.75 | 543,453 | -0.26 | | 0.44 | |
| ALB | Albemarle Corp | 71.93 | 70.22 | 70.98 | 4,054,513 | -3.29 | | 4.43 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 35.97 | 1,091,998 | -1.28 | | 3.44 | |
| ALC | Alcon Inc | 88.26 | 87.38 | 87.48 | 1,016,302 | -1.22 | | 1.38 | |
| ALE | Allete Inc | 66.38 | 64.73 | 66.06 | 1,677,687 | 1.09 | | 1.68 | |
| ALEX | Alexander and Baldwin Inc | 17.94 | 17.72 | 17.89 | 358,394 | 0.04 | | 0.22 | |
| ALG | Alamo Group | 227.4 | 223.4 | 225.9 | 117,425 | -0.8 | | 0.35 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.680 | 5.680 | 4,563,956 | -0.250 | | 4.22 | |
| ALK | Alaska Air Group | 53.76 | 52.50 | 52.54 | 2,196,937 | -1.64 | | 3.03 | |
| ALL | Allstate Corp | 194.2 | 192.3 | 193.3 | 1,049,136 | -1.4 | | 0.69 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.60 | 11,072 | -0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.16 | 21.21 | 89,531 | -0.12 | | 0.56 | |
| ALL-I | Allstate Corp [All/Pi] | 19.73 | 19.50 | 19.52 | 21,769 | -0.20 | | 1.01 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.86 | 26.89 | 24,153 | -0.19 | | 0.70 | |
| ALLE | Allegion Plc | 150.0 | 147.8 | 148.8 | 874,480 | -2.7 | | 1.80 | |
| ALLY | Ally Financial | 40.59 | 39.94 | 40.44 | 2,497,948 | -0.08 | | 0.20 | |
| ALSN | Allison Transmission Holdings | 94.85 | 91.51 | 91.53 | 912,845 | -3.98 | | 4.17 | |
| ALT-A | Alta Equipment Group Inc | 25.70 | 25.54 | 25.60 | 1,788 | 0.06 | | 0.23 | |
| ALTG | Alta Equipment Group Inc | 8.440 | 7.940 | 7.990 | 252,662 | -0.520 | | 6.11 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0600 | 0.0500 | 0.0500 | 2,070 | -0.0125 | | 20.00 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.800 | 2.840 | 173,827 | -0.150 | | 5.02 | |
| ALV | Autoliv Inc | 118.6 | 117.4 | 117.7 | 536,784 | -0.3 | | 0.29 | |
| ALX | Alexander's Inc | 235.7 | 232.0 | 234.3 | 66,577 | -0.1 | | 0.03 | |
| AM | Antero Midstream Corp | 17.58 | 17.41 | 17.45 | 1,495,247 | 0.01 | | 0.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0310 | 0.0261 | 0.0310 | 2,365 | -0.0090 | | 22.50 | |
| AMBC | Ambac Financial Group | 7.100 | 6.960 | 7.100 | 727,014 | 0.000 | | 0.00 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.760 | 4.650 | 4.740 | 988,668 | 0.020 | | 0.42 | |
| AMC | AMC Entertainment Holdings | 3.390 | 3.170 | 3.330 | 34,336,082 | 0.330 | | 11.00 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.660 | 14,418,087 | -0.170 | | 1.73 | |
| AME | Ametek Inc | 181.5 | 179.8 | 181.0 | 839,346 | -0.5 | | 0.26 | |
| AMG | Affiliated Managers Group | 206.0 | 203.8 | 205.0 | 96,204 | -2.0 | | 0.97 | |
| AMH | American Homes 4 Rent | 35.87 | 35.31 | 35.76 | 2,457,905 | 0.03 | | 0.08 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.81 | 22.70 | 22.80 | 1,672 | -0.04 | | 0.18 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.77 | 23.78 | 4,686 | -0.09 | | 0.38 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.12 | 21.16 | 446,226 | -0.94 | | 4.25 | |
| AMP | Ameriprise Financial Services | 539.5 | 534.7 | 536.3 | 350,820 | -6.2 | | 1.14 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.660 | 1.200 | 1.620 | 318,911 | -0.110 | | 6.36 | |
| AMPX | Amprius Technologies Inc | 6.500 | 5.880 | 6.440 | 10,325,254 | -0.060 | | 0.92 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.320 | 3.390 | 534,545 | 0.010 | | 0.30 | |
| AMR | Alpha Metallurgical Resources Inc | 123.7 | 114.9 | 122.6 | 427,053 | 5.1 | | 4.34 | |
| AMRC | Ameresco Inc | 18.65 | 17.10 | 17.96 | 1,553,114 | 0.20 | | 1.13 | |
| AMRZ | Amrize Ltd | 51.34 | 50.30 | 50.40 | 2,651,342 | -0.58 | | 1.14 | |
| AMT | American Tower Corp | 221.0 | 217.5 | 219.2 | 1,304,948 | -1.8 | | 0.80 | |
| AMTB | Mercantil Bank Holding Cl A | 19.85 | 19.63 | 19.73 | 157,220 | -0.26 | | 1.30 | |
| AMTD | Amtd Idea Group | 1.040 | 1.000 | 1.020 | 16,764 | 0.010 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.21 | 23.68 | 1,401,570 | -0.34 | | 1.42 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.270 | 8.400 | 12,195 | 0.010 | | 0.12 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.65 | 17.24 | 17.54 | 2,049,963 | 0.18 | | 1.04 | |
| AN | Autonation Inc | 214.0 | 211.7 | 212.9 | 198,080 | -2.0 | | 0.92 | |
| ANET | Arista Networks Inc | 109.5 | 105.7 | 108.6 | 12,811,955 | 2.3 | | 2.15 | |
| ANF | Abercrombie & Fitch Company | 89.80 | 86.64 | 89.34 | 1,456,490 | 1.10 | | 1.25 | |
| ANG-B | American National Group Inc | 25.22 | 25.20 | 25.21 | 1,136 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 26.09 | 25.84 | 25.89 | 5,093 | -0.12 | | 0.46 | |
| ANRO | Alto Neuroscience Inc | 2.660 | 2.500 | 2.600 | 67,809 | 0.020 | | 0.78 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.710 | 327,257 | -0.140 | | 4.91 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.990 | 292,465 | 0.010 | | 0.11 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.70 | 24.74 | 4,067 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.13 | 25.21 | 2,733 | -0.02 | | 0.08 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.610 | 9.630 | 47,472 | -0.030 | | 0.31 | |
| AON | AON Plc | 360.6 | 355.1 | 355.7 | 857,214 | -3.3 | | 0.93 | |
| AORT | Artivion Inc | 32.64 | 31.17 | 31.46 | 366,752 | -1.10 | | 3.38 | |
| AOS | Smith A.O. Corp | 70.07 | 68.90 | 69.08 | 1,076,733 | -1.39 | | 1.97 | |
| AP | Ampco-Pittsburgh Corp | 3.160 | 2.980 | 3.120 | 37,882 | 0.080 | | 2.63 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.50 | 46.89 | 937,438 | -1.23 | | 2.56 | |
| APD | Air Products and Chemicals | 292.4 | 288.8 | 292.0 | 994,474 | -2.1 | | 0.72 | |
| APG | Api Group Corp | 34.89 | 34.34 | 34.41 | 1,277,610 | -0.19 | | 0.55 | |
| APH | Amphenol Corp | 98.97 | 97.93 | 98.76 | 6,655,418 | 0.45 | | 0.46 | |
| APLE | Apple Hospitality REIT Inc | 12.55 | 12.36 | 12.51 | 1,864,423 | -0.02 | | 0.16 | |
| APO | Apollo Asset Management Inc | 148.0 | 146.5 | 147.2 | 1,470,561 | -1.0 | | 0.69 | |
| APO-A | Apollo Global Management Inc | 78.08 | 77.78 | 77.78 | 88,699 | -0.61 | | 0.78 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.33 | 26.42 | 23,255 | -0.14 | | 0.53 | |
| APTV | Aptiv Plc | 70.62 | 69.16 | 69.28 | 1,992,592 | -1.30 | | 1.84 | |
| AQN | Algonquin Power & Util | 5.860 | 5.760 | 5.820 | 4,965,498 | -0.030 | | 0.51 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.79 | 25.65 | 25.73 | 10,318 | -0.01 | | 0.04 | |
| AR | Antero Resources Corp | 36.21 | 35.51 | 35.95 | 5,893,773 | 0.10 | | 0.28 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.410 | 7.550 | 1,195,743 | -0.040 | | 0.53 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.30 | 77,107 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 14.26 | 13.99 | 14.17 | 296,883 | -0.10 | | 0.70 | |
| ARE | Alexandria Real Estate Equities | 80.00 | 77.75 | 79.55 | 1,300,160 | 0.26 | | 0.33 | |
| ARE-B | Ares Management Corp Pfd B | 55.37 | 55.11 | 55.13 | 9,361 | -0.38 | | 0.68 | |
| ARES | Ares Management LP | 179.3 | 177.1 | 177.4 | 699,567 | -2.8 | | 1.53 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.21 | 25.18 | 25.20 | 24,043 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 21.16 | 20.60 | 20.91 | 12,249 | 0.38 | | 1.85 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.930 | 9.950 | 773,260 | -0.110 | | 1.09 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.75 | 23.00 | 23.03 | 677,854 | 0.08 | | 0.35 | |
| ARL | American Realty Investors | 14.52 | 14.21 | 14.34 | 1,391 | -0.81 | | 5.35 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.66 | 15.72 | 852,100 | -0.57 | | 3.50 | |
| ARMK | Aramark Holdings Corp | 43.62 | 43.24 | 43.52 | 1,101,116 | -0.11 | | 0.25 | |
| AROC | Archrock Inc | 23.53 | 23.20 | 23.34 | 1,761,728 | 0.03 | | 0.13 | |
| ARR | Armour Residential R | 16.97 | 16.83 | 16.85 | 3,126,360 | -0.08 | | 0.47 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.45 | 21.25 | 21.36 | 7,333 | -0.07 | | 0.33 | |
| ARW | Arrow Electronics | 133.2 | 131.2 | 132.2 | 302,615 | -1.1 | | 0.81 | |
| AS | Amer Sports Inc | 38.29 | 37.52 | 38.14 | 1,871,295 | 0.00 | | 0.00 | |
| ASA | ASA Gold and Precious Metals | 32.98 | 32.03 | 32.55 | 55,813 | 0.56 | | 1.75 | |
| ASAN | Asana Inc Cl A | 14.46 | 13.81 | 13.88 | 2,907,096 | -0.54 | | 3.74 | |
| ASB | Associated Banc-Corp | 25.86 | 25.52 | 25.54 | 1,574,712 | -0.35 | | 1.35 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.11 | 21.00 | 21.00 | 1,067 | -0.04 | | 0.19 | |
| ASB-F | Associated Banc-Corp | 20.51 | 20.10 | 20.31 | 1,458 | 0.00 | | 0.00 | |
| ASBA | Associated Banc-Corp 6.625% | 24.54 | 24.40 | 24.44 | 7,731 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.31 | 10.48 | 486,390 | 0.12 | | 1.16 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.480 | 5.490 | 225,784 | -0.060 | | 1.08 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.61 | 20.74 | 192,292 | -0.10 | | 0.48 | |
| ASGN | On Assignment | 50.11 | 48.58 | 48.62 | 403,284 | -1.90 | | 3.76 | |
| ASH | Ashland Inc | 53.88 | 52.95 | 53.42 | 305,448 | -1.05 | | 1.93 | |
| ASIC | Ategrity Specialty Insurance Company | 21.00 | 20.05 | 20.05 | 59,001 | -0.87 | | 4.16 | |
| ASIX | Advansix Inc | 23.33 | 22.62 | 23.13 | 241,416 | -0.41 | | 1.74 | |
| ASPN | Aspen Aerogels Inc | 6.890 | 6.660 | 6.830 | 1,328,783 | -0.170 | | 2.43 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 303.9 | 308.3 | 99,130 | -5.4 | | 1.72 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.41 | 9,388,714 | 0.05 | | 0.48 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 38.47 | 26.00 | 38.46 | 58,188 | 12.47 | | 47.98 | |
| ATEN | A10 Networks Inc | 18.87 | 18.23 | 18.26 | 576,113 | -0.67 | | 3.54 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 116.9 | 118.0 | 279,586 | -0.9 | | 0.72 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.85 | 51,152 | 0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.11 | 20.20 | 25,597 | -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 | 17.27 | 17.05 | 17.14 | 29,860 | -0.07 | | 0.41 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.04 | 26.05 | 8,204 | -0.20 | | 0.76 | |
| ATHM | Autohome Inc ADR | 26.92 | 26.54 | 26.85 | 120,565 | -0.13 | | 0.48 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.17 | 25.17 | 23,555 | -0.06 | | 0.24 | |
| ATI | Ati Inc | 89.47 | 87.46 | 89.31 | 1,202,999 | 1.26 | | 1.43 | |
| ATKR | Atkore Inc | 75.29 | 74.00 | 74.97 | 274,897 | -1.18 | | 1.55 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 37.68 | 37.79 | 627,253 | -1.21 | | 3.10 | |
| ATO | Atmos Energy Corp | 155.0 | 152.9 | 154.2 | 436,892 | -0.2 | | 0.12 | |
| ATR | Aptargroup | 158.6 | 156.6 | 157.9 | 282,550 | -0.4 | | 0.27 | |
| ATS | Ats Corp Cda | 29.79 | 29.13 | 29.51 | 120,658 | -0.04 | | 0.14 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.550 | 2.580 | 3,251,079 | -0.070 | | 2.64 | |
| AU | Anglogold Ashanti Ltd ADR | 47.26 | 46.24 | 47.11 | 2,265,761 | 0.58 | | 1.25 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.10 | 33.14 | 696,919 | -0.53 | | 1.57 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.26 | 24.27 | 17,468 | 0.02 | | 0.08 | |
| AUNA | Auna Sa Cl A | 6.360 | 6.300 | 6.360 | 16,763 | 0.000 | | 0.00 | |
| AVA | Avista Corp | 38.27 | 37.84 | 38.01 | 427,754 | -0.28 | | 0.73 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.930 | 2.860 | 2.930 | 86,930 | 0.070 | | 2.45 | |
| AVB | Avalonbay Communities | 202.8 | 200.0 | 201.9 | 485,044 | -0.8 | | 0.41 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.940 | 285,143 | -0.030 | | 0.76 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.29 | 12.35 | 126,927 | -0.01 | | 0.08 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.93 | 11.93 | 309,326 | -0.33 | | 2.69 | |
| AVNT | Avient Corp | 34.45 | 33.96 | 34.21 | 881,267 | -0.72 | | 2.06 | |
| AVTR | Avantor Inc | 13.76 | 13.45 | 13.58 | 9,838,496 | -0.12 | | 0.88 | |
| AVY | Avery Dennison Corp | 183.0 | 181.8 | 182.2 | 486,299 | -2.4 | | 1.31 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.02 | 11.05 | 81,482 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 169.0 | 167.2 | 168.1 | 174,409 | -1.6 | | 0.91 | |
| AWK | American Water Works | 143.0 | 140.7 | 142.3 | 936,258 | -0.4 | | 0.27 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.820 | 419,274 | -0.030 | | 0.78 | |
| AWR | American States Water Company | 76.85 | 75.50 | 75.65 | 429,979 | -1.46 | | 1.89 | |
| AX | Axos Financial Inc | 84.94 | 83.99 | 84.12 | 362,519 | -0.59 | | 0.70 | |
| AXL | American Axle & Manufacturing | 4.470 | 4.330 | 4.410 | 2,517,736 | -0.050 | | 1.12 | |
| AXP | American Express Company | 324.2 | 319.3 | 319.5 | 2,082,839 | -5.8 | | 1.77 | |
| AXR | Amrep Corp | 24.15 | 23.62 | 23.65 | 4,159 | -0.03 | | 0.13 | |
| AXS | Axis Capital Holdings | 97.02 | 95.85 | 96.20 | 347,224 | -0.84 | | 0.87 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.45 | 20.54 | 34,217 | 0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 30.69 | 30.35 | 30.52 | 1,346,703 | -0.42 | | 1.36 | |
| AYI | Acuity Inc | 300.9 | 295.4 | 298.4 | 191,238 | -4.3 | | 1.41 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,732 | 3,682 | 3,706 | 105,279 | -23 | | 0.61 | |
| AZZ | Azz Inc | 107.3 | 104.8 | 106.0 | 487,433 | -0.3 | | 0.24 | |