| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.7 | 122.3 | 123.3 | 878,266 | -0.9 |  | 0.72 |   |
| AA | Alcoa Corp | 31.36 | 30.62 | 31.05 | 3,415,143 | -0.52 | | 1.65 | |
| 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 | 13,192 | 0.020 | | 1.44 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.37 | 11.34 | 11.36 | 129,910 | 0.03 | | 0.26 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 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 | 39.31 | 132,531 | 0.20 | | 0.51 | |
| AAP | Advance Auto Parts Inc | 63.26 | 58.69 | 62.68 | 2,290,695 | 3.08 | | 5.17 | |
| AAT | American Assets Trust | 21.16 | 20.63 | 21.12 | 183,900 | 0.14 | | 0.67 | |
| AAUC | Allied Gold Corp | 13.72 | 13.34 | 13.50 | 38,072 | 0.25 | | 1.89 | |
| AB | Alliancebernstein Holding LP | 41.57 | 41.11 | 41.47 | 115,243 | -0.20 | | 0.48 | |
| ABBV | Abbvie Inc | 193.9 | 191.2 | 192.4 | 3,526,885 | -2.6 | | 1.33 | |
| ABCB | Ameris Bancorp | 67.71 | 66.57 | 67.41 | 201,442 | -0.03 | | 0.04 | |
| ABEV | Ambev S.A. ADR | 2.370 | 2.320 | 2.360 | 25,015,730 | 0.020 | | 0.85 | |
| ABG | Asbury Automotive Group Inc | 264.3 | 260.8 | 262.4 | 44,488 | -3.6 | | 1.34 | |
| ABM | ABM Industries Inc | 49.16 | 48.41 | 48.78 | 376,664 | -0.30 | | 0.61 | |
| ABR | Arbor Realty Trust | 11.28 | 11.06 | 11.23 | 1,269,350 | -0.02 | | 0.18 | |
| ABR-D | Arbor Realty Trust Inc | 18.30 | 18.22 | 18.30 | 5,565 | 0.00 |  | 0.00 | |
| ABR-E | Arbor Realty Trust Inc | 17.85 | 17.82 | 17.83 | 4,332 | 0.00 | | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.42 | 21.08 | 21.08 | 14,885 | -0.19 | | 0.89 | |
| ABT | Abbott Laboratories | 133.6 | 131.3 | 132.2 | 3,080,314 | -1.4 | | 1.08 | |
| AC | Associated Capital Group Inc | 37.22 | 37.22 | 37.22 | 205 | -0.31 | | 0.83 | |
| ACA | Arcosa Inc | 91.33 | 89.80 | 89.82 | 140,709 | -2.02 | | 2.20 | |
| ACCO | Acco Brands Corp | 3.880 | 3.800 | 3.820 | 239,573 | -0.070 | | 1.80 | |
| ACEL | Accel Entertainment Inc | 12.35 | 12.11 | 12.18 | 116,631 | -0.25 | | 2.01 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.050 | 2.870 | 2.880 | 309,730 | -0.105 | | 3.52 | |
| ACHR | Archer Aviation Inc | 11.30 | 10.40 | 10.55 | 33,434,572 | -0.23 | | 2.13 | |
| ACI | Albertsons Companies Inc Cl A | 22.31 | 22.10 | 22.22 | 2,733,803 | -0.06 | | 0.27 | |
| ACLO | Tcw AAA Clo ETF | 50.27 | 50.27 | 50.27 | 2,051 | -0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 115.4 | 114.4 | 114.8 | 241,384 | -0.8 | | 0.69 | |
| ACN | Accenture Plc | 287.7 | 280.4 | 280.6 | 3,637,443 | -7.7 | | 2.68 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.980 | 5.950 | 5.960 | 209,950 | -0.010 | | 0.17 | |
| 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 | 17.81 | 11,198 | -0.09 | | 0.50 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.80 | 24.62 | 24.65 | 11,732 | -0.16 | | 0.64 | |
| ACR-D | Acres Commercial Realty Corp | 22.23 | 21.95 | 21.98 | 14,933 | -0.17 | | 0.77 | |
| ACRE | Ares Commercial Real Estate Cor | 4.820 | 4.700 | 4.740 | 243,684 | -0.100 | | 2.07 | |
| ACV | Virtus Diversified Income & Convertible | 22.81 | 22.60 | 22.60 | 16,584 | -0.26 | | 1.14 | |
| ACVA | Acv Auctions Inc Cl A | 16.44 | 16.02 | 16.08 | 534,523 | -0.44 | | 2.66 | |
| ADC | Agree Realty Corp | 71.95 | 70.51 | 71.89 | 1,007,671 | 0.91 | | 1.28 | |
| ADC-A | Agree Realty Corp | 17.18 | 17.05 | 17.08 | 7,458 | -0.10 | | 0.58 | |
| ADCT | Adc Therapeutics Sa | 3.260 | 3.130 | 3.130 | 306,623 | -0.170 | | 5.15 | |
| ADM | Archer Daniels Midland | 55.12 | 54.11 | 55.03 | 1,281,448 | 0.14 | | 0.26 | |
| ADNT | Adient Plc | 23.03 | 22.49 | 22.74 | 477,312 | -0.13 | | 0.57 | |
| ADT | ADT Inc | 8.600 | 8.500 | 8.540 | 6,488,209 | -0.010 | | 0.12 | |
| ADX | Adams Diversified Equity Fund | 21.83 | 21.65 | 21.71 | 296,780 | -0.04 | | 0.18 | |
| AEE | Ameren Corp | 96.61 | 95.52 | 96.58 | 591,879 | 0.29 | | 0.30 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 19.99 | 20.08 | 38,172 | 0.04 | | 0.20 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.930 | 6.960 | 5,954,079 | -0.140 | | 1.97 | |
| AEM | Agnico-Eagle Mines Ltd | 120.1 | 118.4 | 119.8 | 1,396,179 | 1.7 | | 1.40 | |
| AEO | American Eagle Outfitters | 9.980 | 9.580 | 9.940 | 5,383,920 | -0.180 | | 1.78 | |
| AER | Aercap Holdings N.V. | 114.9 | 113.8 | 114.6 | 605,098 | -0.1 | | 0.10 | |
| AES | The Aes Corp | 12.67 | 12.16 | 12.65 | 15,392,758 | 0.24 | | 1.93 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.39 | 14.02 | 14.33 | 518,646 | 0.07 | | 0.49 | |
| AFB | Alliance National Municipal | 10.25 | 10.18 | 10.20 | 68,028 | -0.09 | | 0.87 | |
| AFG | American Financial Group | 127.4 | 126.2 | 126.8 | 230,054 | -1.0 | | 0.77 | |
| AFGB | American Financial Group Inc 5.875% | 21.68 | 21.44 | 21.62 | 13,506 | -0.06 | | 0.28 | |
| AFGC | American Financial Group Inc 5.125% | 19.49 | 19.16 | 19.26 | 10,844 | -0.23 | | 1.18 | |
| AFGD | American Financial Group Inc 5.625% | 21.18 | 21.01 | 21.12 | 5,556 | -0.07 | | 0.33 | |
| AFGE | American Financial Group Inc 4.500% | 17.43 | 17.24 | 17.33 | 14,646 | -0.11 | | 0.63 | |
| AFL | Aflac Inc | 102.0 | 101.2 | 101.8 | 849,736 | -0.5 | | 0.50 | |
| AG | First Majestic Silver | 9.320 | 8.760 | 9.230 | 32,039,609 | 0.590 | | 6.83 | |
| AGCO | Agco Corp | 113.1 | 110.4 | 111.0 | 361,067 | -2.8 | | 2.46 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.22 | 11.15 | 11.18 | 84,113 | -0.07 | | 0.62 | |
| AGI | Alamos Gold Inc | 26.78 | 26.17 | 26.58 | 2,501,011 | 0.47 | | 1.80 | |
| AGL | Agilon Health Inc | 2.310 | 2.200 | 2.220 | 1,545,531 | -0.090 | | 3.90 | |
| AGM | Federal Agricultural Mortgage Corp | 193.5 | 175.0 | 177.7 | 200,608 | -18.8 | | 9.54 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.70 | 21.43 | 21.52 | 4,594 | -0.27 | | 1.24 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.70 | 21.40 | 21.48 | 6,651 | -0.14 | | 0.65 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.44 | 19.56 | 5,087 | -0.14 | | 0.71 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.40 | 18.11 | 18.17 | 9,406 | -0.23 | | 1.25 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.7 | 130.1 | 135.9 | 2,547 | -8.5 | | 5.91 | |
| AGO | Assured Guaranty Ltd | 84.03 | 82.41 | 83.75 | 222,310 | 0.53 | | 0.64 | |
| AGRO | Adecoagro S.A. | 9.520 | 9.100 | 9.440 | 546,669 | 0.300 | | 3.28 | |
| 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 | 342,308 | 3.9 | | 1.86 | |
| AHH | Armada Hoffler Properties Inc | 7.080 | 6.920 | 7.040 | 324,212 | 0.000 | | 0.00 | |
| 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 | 36,793 | 0.36 | | 1.20 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.03 | 19.74 | 19.83 | 7,093 | -0.16 | | 0.80 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.09 | 19.96 | 20.01 | 3,844 | -0.20 | | 0.99 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.42 | 24.26 | 24.27 | 12,433 | -0.12 | | 0.49 | |
| AHR | American Healthcare REIT Inc | 36.74 | 35.96 | 36.64 | 594,350 | 0.43 | | 1.19 | |
| AHT | Ashford Hospitality Trust Inc | 7.400 | 7.050 | 7.090 | 23,961 | -0.080 | | 1.12 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.02 | 17.60 | 17.89 | 1,794 | 0.29 | | 1.65 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.66 | 13.30 | 13.66 | 1,817 | 0.36 | | 2.71 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 15.91 | 16.50 | 1,610 | 0.39 | | 2.42 | |
| 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 | 26.17 | 3,320,243 | -0.64 | | 2.39 | |
| 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 | 81.83 | 2,307,720 | -0.63 | | 0.76 | |
| AII | American Integrity Insurance Group Inc | 17.64 | 17.05 | 17.49 | 13,391 | 0.25 | | 1.45 | |
| AIN | Albany International Corp | 70.49 | 69.32 | 69.89 | 134,854 | -1.11 | | 1.56 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.21 | 24.30 | 33,118 | -0.20 | | 0.82 | |
| AIR | AAR Corp | 76.26 | 74.12 | 74.88 | 396,881 | 0.33 | | 0.44 | |
| AIT | Applied Industrial Technologies | 254.2 | 251.8 | 253.7 | 150,144 | -2.2 | | 0.88 | |
| AIV | Apartment Investment and Management | 8.720 | 8.560 | 8.690 | 705,750 | 0.030 | | 0.35 | |
| AIZ | Assurant Inc | 189.1 | 187.2 | 188.1 | 138,514 | -1.9 | | 0.98 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.59 | 20.23 | 20.37 | 8,317 | -0.13 | | 0.63 | |
| AJG | Arthur J. Gallagher & Company | 315.2 | 310.3 | 312.4 | 448,863 | -1.2 | | 0.37 | |
| AKA | A.K.A. Brands Holding Corp | 11.08 | 10.81 | 11.08 | 900 | -0.07 | | 0.63 | |
| AKAF | | 26.52 | 26.52 | 26.52 | 159 | -0.05 | | 0.21 | |
| 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 | 23.67 | 23.88 | 7,443 | -0.37 | | 1.51 | |
| AKR | Acadia Realty Trust | 18.57 | 18.16 | 18.46 | 958,739 | 0.03 | | 0.16 | |
| AL | Air Lease Corp Cl A | 59.10 | 58.10 | 58.65 | 261,447 | -0.36 | | 0.61 | |
| ALB | Albemarle Corp | 71.93 | 70.21 | 71.11 | 3,285,921 | -3.16 | | 4.25 | |
| ALB-A | Albemarle Corp Pfd A | 36.63 | 35.65 | 35.94 | 680,235 | -1.31 | | 3.52 | |
| ALC | Alcon Inc | 88.26 | 87.38 | 87.52 | 775,798 | -1.18 | | 1.33 | |
| ALE | Allete Inc | 66.38 | 64.73 | 66.07 | 1,202,274 | 1.10 | | 1.69 | |
| ALEX | Alexander and Baldwin Inc | 17.94 | 17.72 | 17.88 | 211,157 | 0.03 | | 0.17 | |
| ALG | Alamo Group | 227.4 | 223.4 | 226.6 | 81,103 | -0.2 | | 0.07 | |
| ALIT | Alight Inc Cl A | 5.860 | 5.690 | 5.690 | 3,210,537 | -0.240 | | 4.05 | |
| ALK | Alaska Air Group | 53.76 | 52.50 | 52.73 | 1,471,131 | -1.45 | | 2.68 | |
| ALL | Allstate Corp | 194.2 | 192.3 | 193.9 | 617,232 | -0.8 | | 0.40 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.63 | 10,002 | -0.01 | | 0.04 | |
| ALL-H | Allstate Corp [All/Ph] | 21.32 | 21.16 | 21.24 | 88,886 | -0.09 | | 0.42 | |
| ALL-I | Allstate Corp [All/Pi] | 19.73 | 19.52 | 19.56 | 20,238 | -0.16 | | 0.81 | |
| ALL-J | Allstate Corp Pfd | 27.08 | 26.86 | 26.89 | 24,085 | -0.19 | | 0.70 | |
| ALLE | Allegion Plc | 150.0 | 147.8 | 149.3 | 617,966 | -2.2 | | 1.48 | |
| ALLY | Ally Financial | 40.59 | 39.93 | 40.46 | 1,177,977 | -0.06 | | 0.15 | |
| ALSN | Allison Transmission Holdings | 94.85 | 91.72 | 91.82 | 470,832 | -3.69 | | 3.86 | |
| ALT-A | Alta Equipment Group Inc | 25.70 | 25.54 | 25.60 | 1,784 | 0.06 | | 0.23 | |
| ALTG | Alta Equipment Group Inc | 8.440 | 7.940 | 7.960 | 175,786 | -0.550 | | 6.46 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0600 | 0.0500 | 0.0500 | 2,070 | -0.0100 | | 16.67 | |
| ALUR | Allurion Technologies Inc | 2.950 | 2.800 | 2.870 | 161,966 | -0.120 | | 4.01 | |
| ALV | Autoliv Inc | 118.6 | 117.4 | 117.9 | 409,709 | -0.1 | | 0.09 | |
| ALX | Alexander's Inc | 235.7 | 232.0 | 233.9 | 48,837 | -0.5 | | 0.20 | |
| AM | Antero Midstream Corp | 17.57 | 17.40 | 17.50 | 836,720 | 0.06 | | 0.34 | |
| 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 | 7.080 | 6.960 | 7.030 | 424,988 | -0.070 | | 0.99 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.750 | 4.650 | 4.740 | 583,076 | 0.020 | | 0.42 | |
| AMC | AMC Entertainment Holdings | 3.390 | 3.170 | 3.340 | 30,960,221 | 0.340 | | 11.33 | |
| AMCR | Amcor Plc | 9.740 | 9.620 | 9.650 | 9,767,287 | -0.180 | | 1.83 | |
| AME | Ametek Inc | 181.5 | 179.8 | 181.1 | 525,671 | -0.3 | | 0.18 | |
| AMG | Affiliated Managers Group | 206.0 | 203.8 | 205.4 | 52,544 | -1.6 | | 0.77 | |
| AMH | American Homes 4 Rent | 35.87 | 35.31 | 35.82 | 1,752,395 | 0.09 | | 0.25 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.81 | 22.70 | 22.80 | 1,668 | -0.04 | | 0.18 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.87 | 23.77 | 23.78 | 4,621 | -0.09 | | 0.38 | |
| AMN | Amn Healthcare Services Inc | 21.92 | 21.20 | 21.22 | 218,258 | -0.88 | | 3.98 | |
| AMP | Ameriprise Financial Services | 539.5 | 534.7 | 536.6 | 216,123 | -6.0 | | 1.10 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 1.660 | 1.200 | 1.630 | 315,420 | -0.100 | | 5.78 | |
| AMPX | Amprius Technologies Inc | 6.500 | 5.880 | 6.380 | 9,554,359 | -0.120 | | 1.85 | |
| AMPY | Amplify Energy Corp | 3.470 | 3.320 | 3.450 | 414,919 | 0.070 | | 2.07 | |
| AMR | Alpha Metallurgical Resources Inc | 123.7 | 114.9 | 122.8 | 293,713 | 5.3 | | 4.48 | |
| AMRC | Ameresco Inc | 18.65 | 17.10 | 18.33 | 1,128,274 | 0.57 | | 3.21 | |
| AMRZ | Amrize Ltd | 51.34 | 50.32 | 50.45 | 2,380,997 | -0.53 | | 1.04 | |
| AMT | American Tower Corp | 221.0 | 217.5 | 219.2 | 855,400 | -1.8 | | 0.81 | |
| AMTB | Mercantil Bank Holding Cl A | 19.85 | 19.62 | 19.76 | 89,701 | -0.23 | | 1.15 | |
| AMTD | Amtd Idea Group | 1.040 | 1.000 | 1.020 | 16,631 | 0.010 | | 0.99 | |
| AMTM | Amentum Holdings Inc | 24.00 | 23.21 | 23.62 | 916,007 | -0.40 | | 1.67 | |
| AMWL | American Well Corp Cl A | 8.500 | 8.270 | 8.410 | 10,099 | 0.020 | | 0.24 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.64 | 17.23 | 17.59 | 1,625,754 | -0.04 | | 0.23 | |
| AN | Autonation Inc | 214.0 | 211.7 | 212.6 | 102,000 | -2.2 | | 1.02 | |
| ANET | Arista Networks Inc | 109.5 | 105.7 | 108.6 | 9,510,693 | 2.3 | | 2.17 | |
| ANF | Abercrombie & Fitch Company | 89.80 | 86.64 | 89.37 | 1,035,508 | 1.13 | | 1.28 | |
| ANG-B | American National Group Inc | 25.22 | 25.20 | 25.22 | 1,124 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.09 | 25.84 | 25.89 | 5,023 | -0.12 | | 0.46 | |
| ANRO | Alto Neuroscience Inc | 2.660 | 2.500 | 2.610 | 55,342 | 0.030 | | 1.16 | |
| ANVS | Annovis Bio Inc | 2.850 | 2.710 | 2.720 | 295,860 | -0.130 | | 4.56 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.000 | 8.950 | 8.980 | 242,165 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.78 | 24.70 | 24.74 | 4,016 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.21 | 25.13 | 25.21 | 2,492 | -0.02 | | 0.06 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.610 | 9.640 | 31,190 | -0.020 | | 0.21 | |
| AON | AON Plc | 360.6 | 355.1 | 356.6 | 576,902 | -2.4 | | 0.67 | |
| AORT | Artivion Inc | 32.64 | 31.17 | 31.60 | 268,562 | -0.96 | | 2.95 | |
| AOS | Smith A.O. Corp | 70.07 | 68.90 | 69.22 | 688,141 | -1.25 | | 1.77 | |
| AP | Ampco-Pittsburgh Corp | 3.120 | 2.980 | 3.120 | 29,442 | 0.080 | | 2.63 | |
| APAM | Artisan Partners Asset Mgmt | 48.12 | 46.50 | 47.07 | 646,957 | -1.05 | | 2.18 | |
| APD | Air Products and Chemicals | 292.4 | 288.8 | 292.0 | 601,368 | -2.1 | | 0.70 | |
| APG | Api Group Corp | 34.89 | 34.34 | 34.57 | 564,916 | -0.03 | | 0.09 | |
| APH | Amphenol Corp | 98.97 | 97.92 | 98.75 | 3,877,726 | 0.44 | | 0.45 | |
| APLE | Apple Hospitality REIT Inc | 12.55 | 12.36 | 12.51 | 1,065,694 | -0.02 | | 0.16 | |
| APO | Apollo Asset Management Inc | 148.0 | 146.5 | 147.3 | 1,044,604 | -0.9 | | 0.60 | |
| APO-A | Apollo Global Management Inc | 78.08 | 77.78 | 77.78 | 88,688 | -0.61 | | 0.78 | |
| APOS | Apollo Global Management 7.625% | 26.64 | 26.33 | 26.40 | 22,150 | -0.16 | | 0.60 | |
| APTV | Aptiv Plc | 70.62 | 69.16 | 69.44 | 1,088,258 | -1.14 | | 1.62 | |
| AQN | Algonquin Power & Util | 5.860 | 5.760 | 5.840 | 4,204,834 | -0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.79 | 25.65 | 25.71 | 10,110 | -0.03 | | 0.12 | |
| AR | Antero Resources Corp | 36.21 | 35.51 | 36.08 | 4,390,535 | 0.23 | | 0.64 | |
| ARCO | Arcos Dorados Holdings Inc | 7.570 | 7.410 | 7.530 | 752,197 | -0.060 | | 0.79 | |
| ARDC | Ares Dynamic Credit Allocation | 14.33 | 14.22 | 14.27 | 64,793 | -0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 14.23 | 13.99 | 14.21 | 198,702 | -0.06 | | 0.42 | |
| ARE | Alexandria Real Estate Equities | 79.83 | 77.75 | 79.83 | 799,989 | 0.54 | | 0.68 | |
| ARE-B | Ares Management Corp Pfd B | 55.37 | 55.11 | 55.22 | 8,573 | -0.29 | | 0.51 | |
| ARES | Ares Management LP | 179.2 | 177.1 | 177.6 | 444,513 | -2.5 | | 1.40 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.21 | 25.18 | 25.20 | 23,833 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 21.16 | 20.60 | 20.91 | 12,248 | 0.38 | | 1.85 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.940 | 9.970 | 480,566 | -0.090 | | 0.89 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.75 | 23.00 | 23.10 | 484,177 | 0.15 | | 0.65 | |
| ARL | American Realty Investors | 14.52 | 14.42 | 14.42 | 664 | -0.73 | | 4.82 | |
| ARLO | Arlo Technologies Inc | 16.34 | 15.68 | 15.71 | 524,441 | -0.58 | | 3.56 | |
| ARMK | Aramark Holdings Corp | 43.62 | 43.24 | 43.43 | 643,292 | -0.20 | | 0.46 | |
| AROC | Archrock Inc | 23.53 | 23.20 | 23.27 | 763,567 | -0.04 | | 0.17 | |
| ARR | Armour Residential R | 16.97 | 16.83 | 16.89 | 2,298,800 | -0.04 | | 0.24 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.45 | 21.25 | 21.36 | 7,330 | -0.07 | | 0.33 | |
| ARW | Arrow Electronics | 133.2 | 131.2 | 132.5 | 165,301 | -0.7 | | 0.55 | |
| AS | Amer Sports Inc | 38.29 | 37.52 | 38.11 | 977,301 | -0.03 | | 0.08 | |
| ASA | ASA Gold and Precious Metals | 32.98 | 32.03 | 32.87 | 42,190 | 0.88 | | 2.75 | |
| ASAN | Asana Inc Cl A | 14.46 | 13.90 | 13.90 | 2,141,592 | -0.52 | | 3.61 | |
| ASB | Associated Banc-Corp | 25.86 | 25.52 | 25.63 | 975,984 | -0.26 | | 1.00 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.11 | 21.00 | 21.00 | 1,055 | -0.04 | | 0.19 | |
| ASB-F | Associated Banc-Corp | 20.51 | 20.10 | 20.31 | 1,456 | 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 | 10.47 | 370,478 | 0.11 | | 1.06 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.480 | 5.490 | 194,498 | -0.060 | | 1.08 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.87 | 20.61 | 20.71 | 183,784 | -0.13 | | 0.62 | |
| ASGN | On Assignment | 50.11 | 48.75 | 48.79 | 234,578 | -1.73 | | 3.42 | |
| ASH | Ashland Inc | 53.88 | 52.95 | 53.46 | 162,372 | -1.01 | | 1.85 | |
| ASIC | Ategrity Specialty Insurance Company | 21.00 | 20.15 | 20.34 | 35,330 | -0.58 | | 2.77 | |
| ASIX | Advansix Inc | 23.33 | 22.62 | 23.15 | 165,656 | -0.39 | | 1.66 | |
| ASPN | Aspen Aerogels Inc | 6.890 | 6.660 | 6.750 | 956,078 | -0.250 | | 3.57 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.0 | 303.9 | 308.0 | 88,434 | -5.7 | | 1.81 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.59 | 10.36 | 10.44 | 5,634,044 | 0.08 | | 0.77 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 36.89 | 26.00 | 36.53 | 51,543 | 10.54 | | 40.55 | |
| ATEN | A10 Networks Inc | 18.87 | 18.25 | 18.27 | 333,782 | -0.66 | | 3.49 | |
| ATGE | Adtalem Global Education Inc | 119.5 | 116.9 | 117.9 | 173,604 | -1.0 | | 0.81 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.97 | 24.79 | 24.86 | 51,152 | 0.02 | | 0.08 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.11 | 20.20 | 25,290 | -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 | 17.11 | 27,289 | -0.10 | | 0.58 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.04 | 26.10 | 7,625 | -0.15 | | 0.57 | |
| ATHM | Autohome Inc ADR | 26.92 | 26.54 | 26.88 | 77,499 | -0.10 | | 0.37 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.18 | 25.20 | 20,588 | -0.03 | | 0.12 | |
| ATI | Ati Inc | 89.47 | 87.46 | 89.23 | 779,371 | 1.18 | | 1.34 | |
| ATKR | Atkore Inc | 75.24 | 74.00 | 74.87 | 149,334 | -1.28 | | 1.68 | |
| ATMU | Atmus Filtration Technologies Inc | 38.88 | 37.79 | 37.98 | 424,184 | -1.02 | | 2.62 | |
| ATO | Atmos Energy Corp | 155.0 | 152.9 | 154.6 | 251,021 | 0.2 | | 0.14 | |
| ATR | Aptargroup | 158.6 | 156.6 | 157.5 | 128,156 | -0.9 | | 0.54 | |
| ATS | Ats Corp Cda | 29.79 | 29.13 | 29.65 | 98,309 | 0.10 | | 0.34 | |
| ATUS | Altice USA Inc Cl A | 2.660 | 2.550 | 2.550 | 2,219,624 | -0.100 | | 3.77 | |
| AU | Anglogold Ashanti Ltd ADR | 47.26 | 46.24 | 47.12 | 1,633,066 | 0.59 | | 1.27 | |
| AUB | Atlantic Union Bancshares Corp | 33.72 | 33.18 | 33.25 | 340,046 | -0.42 | | 1.25 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.26 | 24.27 | 15,422 | 0.02 | | 0.08 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.290 | 6.350 | 14,662 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 38.27 | 37.84 | 38.15 | 240,987 | -0.14 | | 0.37 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.860 | 2.880 | 47,192 | 0.020 | | 0.70 | |
| AVB | Avalonbay Communities | 202.8 | 200.0 | 202.6 | 242,945 | -0.1 | | 0.04 | |
| AVD | American Vanguard Corp | 3.990 | 3.760 | 3.920 | 220,697 | -0.050 | | 1.26 | |
| AVK | Advent Claymore Convertible Securities | 12.36 | 12.29 | 12.33 | 121,036 | -0.03 | | 0.24 | |
| AVNS | Avanos Medical Inc | 12.15 | 11.94 | 11.99 | 199,972 | -0.27 | | 2.20 | |
| AVNT | Avient Corp | 34.45 | 33.96 | 34.17 | 562,627 | -0.76 | | 2.18 | |
| AVTR | Avantor Inc | 13.76 | 13.45 | 13.66 | 5,822,238 | -0.04 | | 0.29 | |
| AVY | Avery Dennison Corp | 183.0 | 181.9 | 182.4 | 222,022 | -2.2 | | 1.19 | |
| AWF | Alliancebernstein Global High Income | 11.08 | 11.02 | 11.02 | 76,621 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 169.0 | 167.2 | 168.1 | 110,670 | -1.6 | | 0.92 | |
| AWK | American Water Works | 143.0 | 140.7 | 142.7 | 553,300 | 0.0 | | 0.02 | |
| AWP | Abrdn Global Premier Properties Fund | 3.860 | 3.810 | 3.810 | 386,298 | -0.040 | | 1.04 | |
| AWR | American States Water Company | 76.85 | 75.65 | 75.75 | 343,108 | -1.36 | | 1.76 | |
| AX | Axos Financial Inc | 84.94 | 83.99 | 84.22 | 254,001 | -0.49 | | 0.58 | |
| AXL | American Axle & Manufacturing | 4.470 | 4.330 | 4.410 | 2,001,025 | -0.050 | | 1.12 | |
| AXP | American Express Company | 324.2 | 319.3 | 320.1 | 1,339,596 | -5.1 | | 1.57 | |
| AXR | Amrep Corp | 24.15 | 23.62 | 23.62 | 3,421 | -0.06 | | 0.25 | |
| AXS | Axis Capital Holdings | 97.02 | 95.85 | 96.51 | 204,535 | -0.53 | | 0.55 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.64 | 20.45 | 20.54 | 30,599 | 0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 30.69 | 30.35 | 30.55 | 895,174 | -0.39 | | 1.26 | |
| AYI | Acuity Inc | 300.9 | 295.4 | 298.0 | 125,485 | -4.7 | | 1.54 | |
| 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 | 3,712 | 75,716 | -17 | | 0.45 | |
| AZZ | Azz Inc | 107.3 | 104.8 | 106.4 | 268,671 | 0.1 | | 0.06 | |