| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.8 | 120.7 | 121.2 | 427,991 | 0.6 |  | 0.46 |   |
| AA | Alcoa Corp | 31.67 | 31.15 | 31.25 | 1,700,975 | -0.26 |  | 0.82 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.42 | 11.40 | 11.42 | 203 | 0.00 | | 0.04 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.100 | 1.100 | 1.100 | 8,524 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.29 | 11.31 | 16,491 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.43 | 10.44 | 14,703 | 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 | 0.0900 | 0.0750 | 0.0751 | 2,127 | -0.0189 | | 20.11 | |
| AAMI | Acadian Asset Management Inc | 37.43 | 36.61 | 37.33 | 56,474 | 0.58 | | 1.58 | |
| AAP | Advance Auto Parts Inc | 51.70 | 49.20 | 51.63 | 966,402 | 2.62 | | 5.35 | |
| AAT | American Assets Trust | 20.37 | 20.17 | 20.34 | 100,438 | 0.15 | | 0.74 | |
| AAUC | Allied Gold Corp | 13.61 | 13.43 | 13.51 | 5,193 | -0.09 | | 0.66 | |
| AB | Alliancebernstein Holding LP | 41.40 | 41.10 | 41.15 | 50,187 | -0.09 | | 0.22 | |
| ABBV | Abbvie Inc | 191.5 | 188.9 | 189.6 | 1,135,860 | -1.2 | | 0.61 | |
| ABCB | Ameris Bancorp | 68.18 | 67.17 | 67.79 | 83,741 | 0.73 | | 1.09 | |
| ABEV | Ambev S.A. ADR | 2.490 | 2.450 | 2.460 | 7,192,673 | -0.020 | | 0.80 | |
| ABG | Asbury Automotive Group Inc | 260.4 | 257.3 | 258.1 | 28,225 | -0.8 | | 0.32 | |
| ABM | ABM Industries Inc | 48.15 | 47.74 | 48.08 | 115,960 | 0.06 | | 0.12 | |
| ABR | Arbor Realty Trust | 11.12 | 10.89 | 10.99 | 849,858 | -0.06 | | 0.54 | |
| ABR-D | Arbor Realty Trust Inc | 18.25 | 17.98 | 18.25 | 8,389 | 0.33 | | 1.84 | |
| ABR-E | Arbor Realty Trust Inc | 17.67 | 17.51 | 17.67 | 4,663 | 0.14 | | 0.80 | |
| ABR-F | Arbor Realty Trust Inc | 21.31 | 21.24 | 21.24 | 7,396 | 0.12 | | 0.57 | |
| ABT | Abbott Laboratories | 135.2 | 133.2 | 134.0 | 1,187,154 | -0.1 | | 0.05 | |
| AC | Associated Capital Group Inc | 37.47 | 37.30 | 37.47 | 367 | 0.04 | | 0.11 | |
| ACA | Arcosa Inc | 90.40 | 89.43 | 90.07 | 40,124 | 0.40 | | 0.45 | |
| ACCO | Acco Brands Corp | 4.010 | 3.900 | 3.990 | 264,806 | 0.080 | | 2.05 | |
| ACEL | Accel Entertainment Inc | 12.14 | 12.02 | 12.12 | 22,387 | 0.09 | | 0.75 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.900 | 2.800 | 2.850 | 22,080 | 0.000 | | 0.00 | |
| ACHR | Archer Aviation Inc | 10.18 | 9.97 | 10.10 | 13,057,565 | 0.12 | | 1.20 | |
| ACI | Albertsons Companies Inc Cl A | 22.00 | 21.81 | 21.92 | 1,171,214 | -0.06 | | 0.27 | |
| ACLO | Tcw AAA Clo ETF | 50.23 | 50.23 | 50.23 | 145 | 0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 116.0 | 114.8 | 115.8 | 197,259 | 1.4 | | 1.19 | |
| ACN | Accenture Plc | 305.2 | 302.6 | 304.9 | 704,993 | 2.6 | | 0.86 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.970 | 5.940 | 5.950 | 308,823 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.86 | 20.63 | 20.86 | 930 | 0.16 | | 0.77 | |
| ACR | Acres Commercial Realty Corp | 18.36 | 17.94 | 18.15 | 7,821 | 0.34 | | 1.91 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.74 | 24.54 | 24.64 | 5,476 | 0.13 | | 0.53 | |
| ACR-D | Acres Commercial Realty Corp | 22.19 | 22.15 | 22.19 | 2,509 | 0.06 | | 0.27 | |
| ACRE | Ares Commercial Real Estate Cor | 5.010 | 4.940 | 4.970 | 117,693 | 0.050 | | 1.02 | |
| ACV | Virtus Diversified Income & Convertible | 22.99 | 22.73 | 22.81 | 39,181 | 0.11 | | 0.48 | |
| ACVA | Acv Auctions Inc Cl A | 16.76 | 16.46 | 16.58 | 511,008 | -0.04 | | 0.24 | |
| ADC | Agree Realty Corp | 72.33 | 71.75 | 72.27 | 181,751 | 0.21 | | 0.29 | |
| ADC-A | Agree Realty Corp | 17.40 | 17.25 | 17.38 | 6,483 | 0.09 | | 0.50 | |
| ADCT | Adc Therapeutics Sa | 2.840 | 2.730 | 2.820 | 222,901 | 0.020 | | 0.71 | |
| ADM | Archer Daniels Midland | 56.35 | 54.88 | 55.34 | 1,093,071 | -0.56 | | 1.00 | |
| ADNT | Adient Plc | 22.59 | 21.97 | 22.54 | 478,404 | 0.36 | | 1.62 | |
| ADT | ADT Inc | 8.520 | 8.330 | 8.480 | 8,062,563 | 0.210 | | 2.54 | |
| ADX | Adams Diversified Equity Fund | 21.90 | 21.70 | 21.85 | 147,512 | 0.25 | | 1.16 | |
| AEE | Ameren Corp | 96.25 | 95.07 | 96.12 | 239,464 | 0.64 | | 0.67 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.01 | 19.91 | 20.00 | 6,239 | 0.08 | | 0.40 | |
| AEG | Aegon N.V. ADR | 7.320 | 7.260 | 7.300 | 5,309,432 | 0.100 | | 1.39 | |
| AEM | Agnico-Eagle Mines Ltd | 120.0 | 118.0 | 119.3 | 851,737 | 0.6 | | 0.54 | |
| AEO | American Eagle Outfitters | 10.38 | 10.16 | 10.36 | 2,025,323 | 0.05 | | 0.48 | |
| AER | Aercap Holdings N.V. | 117.4 | 115.0 | 116.2 | 532,706 | 1.1 | | 0.97 | |
| AES | The Aes Corp | 11.63 | 11.28 | 11.49 | 7,743,201 | 0.36 | | 3.23 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.30 | 13.98 | 14.04 | 262,044 | -0.28 | | 1.96 | |
| AFB | Alliance National Municipal | 10.38 | 10.33 | 10.37 | 27,686 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 127.5 | 125.0 | 127.4 | 138,935 | 2.1 | | 1.69 | |
| AFGB | American Financial Group Inc 5.875% | 21.45 | 21.45 | 21.45 | 1,017 | -0.01 | | 0.05 | |
| AFGC | American Financial Group Inc 5.125% | 19.35 | 19.24 | 19.34 | 5,742 | -0.01 | | 0.05 | |
| AFGD | American Financial Group Inc 5.625% | 20.98 | 20.80 | 20.97 | 1,310 | 0.05 | | 0.24 | |
| AFGE | American Financial Group Inc 4.500% | 17.28 | 17.06 | 17.21 | 1,880 | -0.05 | | 0.29 | |
| AFL | Aflac Inc | 104.7 | 103.7 | 104.2 | 323,479 | 0.7 | | 0.70 | |
| AG | First Majestic Silver | 8.740 | 8.420 | 8.470 | 12,236,613 | -0.040 | | 0.47 | |
| AGCO | Agco Corp | 111.7 | 109.4 | 109.9 | 202,111 | -0.7 | | 0.59 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.24 | 11.18 | 11.21 | 63,214 | 0.01 | | 0.09 | |
| AGI | Alamos Gold Inc | 27.20 | 26.71 | 26.90 | 1,162,275 | -0.07 | | 0.26 | |
| AGL | Agilon Health Inc | 2.500 | 2.380 | 2.480 | 1,509,549 | 0.090 | | 3.77 | |
| AGM | Federal Agricultural Mortgage Corp | 202.2 | 199.9 | 200.6 | 48,926 | 0.7 | | 0.36 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.66 | 21.48 | 21.63 | 9,091 | 0.27 | | 1.26 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.35 | 21.35 | 21.35 | 2,306 | -0.06 | | 0.28 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.55 | 19.50 | 19.55 | 2,348 | -0.04 | | 0.20 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.35 | 18.24 | 18.34 | 3,380 | 0.10 | | 0.55 | |
| AGM.A | Federal Agricultural Mortgage Corp | 146.5 | 146.0 | 146.5 | 660 | 1.9 | | 1.28 | |
| AGO | Assured Guaranty Ltd | 86.19 | 85.51 | 85.80 | 96,285 | 0.83 | | 0.98 | |
| AGRO | Adecoagro S.A. | 9.480 | 9.170 | 9.340 | 230,558 | 0.140 | | 1.52 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 213.2 | 206.6 | 210.1 | 97,627 | 3.9 | | 1.90 | |
| AHH | Armada Hoffler Properties Inc | 7.140 | 7.000 | 7.130 | 736,447 | 0.040 | | 0.56 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.44 | 21.42 | 21.44 | 1,590 | 0.04 | | 0.19 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 30.80 | 30.26 | 30.47 | 15,712 | 0.32 | | 1.06 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.97 | 19.83 | 19.90 | 1,779 | -0.03 | | 0.15 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.14 | 20.03 | 20.13 | 3,112 | 0.11 | | 0.55 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.16 | 24.11 | 24.16 | 1,941 | 0.16 | | 0.67 | |
| AHR | American Healthcare REIT Inc | 36.91 | 36.31 | 36.89 | 273,974 | 0.53 | | 1.46 | |
| AHT | Ashford Hospitality Trust Inc | 6.250 | 6.100 | 6.240 | 8,219 | 0.030 | | 0.48 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.52 | 19.33 | 19.52 | 261 | -0.03 | | 0.15 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.61 | 13.25 | 13.25 | 1,977 | -0.36 | | 2.61 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 15.54 | 15.54 | 397 | -0.04 | | 0.26 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.86 | 13.86 | 13.86 | 1,006 | 0.61 | | 4.60 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.13 | 13.13 | 13.13 | 601 | 0.00 | | 0.00 | |
| AI | C3.Ai Inc Cl A | 26.43 | 25.84 | 26.00 | 3,012,988 | 0.18 | | 0.70 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 83.68 | 82.62 | 83.22 | 681,534 | 0.86 | | 1.04 | |
| AII | American Integrity Insurance Group Inc | 18.37 | 18.37 | 18.37 | 2,394 | 0.52 | | 2.91 | |
| AIN | Albany International Corp | 73.00 | 72.04 | 72.11 | 40,473 | 0.24 | | 0.33 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.78 | 24.57 | 24.61 | 4,788 | 0.01 | | 0.04 | |
| AIR | AAR Corp | 71.58 | 70.95 | 71.31 | 10,007 | 0.23 | | 0.32 | |
| AIT | Applied Industrial Technologies | 247.1 | 244.1 | 244.1 | 29,570 | -1.1 | | 0.45 | |
| AIV | Apartment Investment and Management | 8.820 | 8.750 | 8.790 | 58,855 | 0.020 | | 0.23 | |
| AIZ | Assurant Inc | 194.1 | 193.0 | 193.0 | 49,112 | 1.3 | | 0.66 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.76 | 20.56 | 20.56 | 1,137 | -0.23 | | 1.11 | |
| AJG | Arthur J. Gallagher & Company | 318.5 | 315.3 | 317.1 | 94,122 | 1.4 | | 0.43 | |
| AKA | A.K.A. Brands Holding Corp | 11.18 | 11.14 | 11.18 | 438 | 0.00 | | 0.00 | |
| AKAF | | 26.41 | 26.35 | 26.41 | 1,164 | 0.18 | | 0.67 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.06 | 19.00 | 19.80 | 2,939 | 0.05 | | 0.25 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.05 | 25.05 | 25.05 | 243 | -0.10 | | 0.40 | |
| AKR | Acadia Realty Trust | 18.70 | 18.45 | 18.53 | 208,200 | 0.02 | | 0.11 | |
| AL | Air Lease Corp Cl A | 59.95 | 59.13 | 59.25 | 70,901 | 0.32 | | 0.54 | |
| ALB | Albemarle Corp | 69.49 | 67.66 | 67.85 | 874,556 | -0.14 | | 0.21 | |
| ALB-A | Albemarle Corp Pfd A | 34.92 | 34.63 | 34.64 | 3,531 | -0.29 | | 0.83 | |
| ALC | Alcon Inc | 88.92 | 87.24 | 87.43 | 329,512 | -1.87 | | 2.09 | |
| ALE | Allete Inc | 64.88 | 64.70 | 64.75 | 49,461 | -0.02 | | 0.03 | |
| ALEX | Alexander and Baldwin Inc | 18.14 | 18.02 | 18.05 | 35,374 | 0.04 | | 0.22 | |
| ALG | Alamo Group | 227.0 | 224.9 | 226.0 | 9,889 | 0.5 | | 0.23 | |
| ALIT | Alight Inc Cl A | 6.030 | 5.940 | 5.970 | 1,085,498 | 0.050 | | 0.84 | |
| ALK | Alaska Air Group | 52.25 | 50.83 | 51.90 | 340,686 | 1.02 | | 2.00 | |
| ALL | Allstate Corp | 197.3 | 195.4 | 196.7 | 136,431 | 2.0 | | 1.02 | |
| ALL-B | Allstate Corp [All/Pb] | 25.71 | 25.65 | 25.69 | 8,512 | 0.00 | | 0.00 | |
| ALL-H | Allstate Corp [All/Ph] | 21.16 | 20.95 | 21.15 | 25,924 | 0.10 | | 0.48 | |
| ALL-I | Allstate Corp [All/Pi] | 19.45 | 19.27 | 19.36 | 4,220 | 0.00 | | 0.01 | |
| ALL-J | Allstate Corp Pfd | 26.81 | 26.54 | 26.78 | 17,219 | 0.18 | | 0.68 | |
| ALLE | Allegion Plc | 148.3 | 147.4 | 147.7 | 68,839 | -0.3 | | 0.20 | |
| ALLY | Ally Financial | 41.26 | 40.98 | 41.06 | 316,591 | 0.16 | | 0.39 | |
| ALSN | Allison Transmission Holdings | 99.50 | 98.25 | 98.52 | 181,718 | 0.81 | | 0.83 | |
| ALT-A | Alta Equipment Group Inc | 25.50 | 25.50 | 25.50 | 2,000 | 0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 7.400 | 7.290 | 7.300 | 19,945 | 0.020 | | 0.27 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0489 | 0.0373 | 0.0480 | 929 | 0.0072 | | 17.65 | |
| ALUR | Allurion Technologies Inc | 2.570 | 2.540 | 2.540 | 7,389 | -0.020 | | 0.78 | |
| ALV | Autoliv Inc | 118.1 | 117.2 | 117.3 | 196,481 | -1.1 | | 0.91 | |
| ALX | Alexander's Inc | 232.6 | 229.6 | 231.8 | 7,430 | 0.9 | | 0.39 | |
| AM | Antero Midstream Corp | 18.30 | 18.06 | 18.14 | 317,953 | -0.11 | | 0.60 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0398 | 0.0299 | 0.0299 | 10,340 | -0.0049 | | 14.08 | |
| AMBC | Ambac Financial Group | 7.200 | 7.130 | 7.140 | 60,856 | 0.050 | | 0.71 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.510 | 4.440 | 4.500 | 134,152 | 0.070 | | 1.58 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.860 | 2.920 | 2,404,150 | 0.040 | | 1.39 | |
| AMCR | Amcor Plc | 9.730 | 9.660 | 9.660 | 4,195,032 | -0.030 | | 0.31 | |
| AME | Ametek Inc | 184.4 | 182.1 | 183.5 | 134,862 | 1.5 | | 0.84 | |
| AMG | Affiliated Managers Group | 201.3 | 199.5 | 199.6 | 75,587 | -0.9 | | 0.46 | |
| AMH | American Homes 4 Rent | 35.67 | 35.29 | 35.56 | 227,309 | 0.12 | | 0.34 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.90 | 22.69 | 22.84 | 1,361 | 0.00 | | 0.00 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.80 | 23.55 | 23.80 | 3,664 | 0.17 | | 0.72 | |
| AMN | Amn Healthcare Services Inc | 22.07 | 21.70 | 21.78 | 91,277 | -0.23 | | 1.04 | |
| AMP | Ameriprise Financial Services | 545.3 | 538.9 | 543.9 | 57,048 | 1.4 | | 0.27 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5700 | 0.5500 | 0.5700 | 1,365 | -0.0290 | | 4.84 | |
| AMPX | Amprius Technologies Inc | 4.570 | 4.370 | 4.460 | 1,644,451 | 0.080 | | 1.83 | |
| AMPY | Amplify Energy Corp | 3.300 | 3.230 | 3.260 | 127,326 | -0.030 | | 0.91 | |
| AMR | Alpha Metallurgical Resources Inc | 118.1 | 112.3 | 112.4 | 123,622 | -6.4 | | 5.38 | |
| AMRC | Ameresco Inc | 17.00 | 16.37 | 16.75 | 62,291 | 0.48 | | 2.95 | |
| AMRZ | Amrize Ltd | 49.66 | 49.20 | 49.27 | 476,399 | -0.68 | | 1.36 | |
| AMT | American Tower Corp | 222.5 | 217.9 | 219.8 | 345,754 | -3.1 | | 1.38 | |
| AMTB | Mercantil Bank Holding Cl A | 19.77 | 19.28 | 19.64 | 45,207 | 0.45 | | 2.34 | |
| AMTD | Amtd Idea Group | 1.020 | 0.980 | 1.020 | 6,079 | 0.029 | | 2.93 | |
| AMTM | Amentum Holdings Inc | 24.57 | 24.19 | 24.28 | 164,326 | -0.02 | | 0.08 | |
| AMWL | American Well Corp Cl A | 8.690 | 8.580 | 8.690 | 3,970 | 0.100 | | 1.16 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.25 | 18.04 | 18.04 | 142,239 | -0.04 | | 0.22 | |
| AN | Autonation Inc | 213.2 | 211.3 | 212.5 | 25,193 | 0.5 | | 0.24 | |
| ANET | Arista Networks Inc | 103.5 | 101.3 | 102.6 | 1,876,499 | 1.5 | | 1.49 | |
| ANF | Abercrombie & Fitch Company | 93.74 | 90.00 | 92.41 | 638,775 | 2.56 | | 2.85 | |
| ANG-B | American National Group Inc | 25.18 | 25.16 | 25.17 | 1,906 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 26.31 | 26.06 | 26.11 | 44,052 | -0.05 | | 0.19 | |
| ANRO | Alto Neuroscience Inc | 2.380 | 2.290 | 2.350 | 43,050 | 0.050 | | 2.17 | |
| ANVS | Annovis Bio Inc | 2.480 | 2.340 | 2.430 | 65,905 | 0.050 | | 2.10 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.030 | 9.000 | 9.010 | 124,130 | 0.030 | | 0.33 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.65 | 24.65 | 1,883 | 0.07 | | 0.28 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.07 | 24.98 | 25.04 | 3,331 | 0.03 | | 0.12 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.680 | 9.620 | 9.660 | 8,645 | 0.070 | | 0.73 | |
| AON | AON Plc | 355.5 | 351.5 | 354.1 | 142,239 | 2.6 | | 0.73 | |
| AORT | Artivion Inc | 30.81 | 30.49 | 30.49 | 15,422 | -0.36 | | 1.17 | |
| AOS | Smith A.O. Corp | 68.36 | 67.79 | 67.80 | 111,222 | -0.29 | | 0.43 | |
| AP | Ampco-Pittsburgh Corp | 2.970 | 2.890 | 2.970 | 3,713 | 0.070 | | 2.41 | |
| APAM | Artisan Partners Asset Mgmt | 46.90 | 46.44 | 46.48 | 44,535 | -0.02 | | 0.04 | |
| APD | Air Products and Chemicals | 292.0 | 288.5 | 291.6 | 109,054 | 1.3 | | 0.46 | |
| APG | Api Group Corp | 34.21 | 33.66 | 34.17 | 287,691 | 0.60 | | 1.79 | |
| APH | Amphenol Corp | 99.50 | 98.82 | 99.48 | 1,026,420 | 0.96 | | 0.97 | |
| APLE | Apple Hospitality REIT Inc | 12.19 | 12.06 | 12.12 | 795,172 | 0.02 | | 0.17 | |
| APO | Apollo Asset Management Inc | 145.4 | 142.6 | 144.9 | 366,318 | 2.1 | | 1.49 | |
| APO-A | Apollo Global Management Inc | 76.61 | 76.03 | 76.61 | 859 | 0.64 | | 0.84 | |
| APOS | Apollo Global Management 7.625% | 26.45 | 26.30 | 26.45 | 1,714 | 0.08 | | 0.30 | |
| APTV | Aptiv Plc | 72.97 | 71.86 | 71.88 | 263,942 | -0.31 | | 0.43 | |
| AQN | Algonquin Power & Util | 5.760 | 5.680 | 5.740 | 1,700,387 | 0.040 | | 0.70 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.77 | 25.65 | 25.76 | 7,368 | 0.13 | | 0.51 | |
| AR | Antero Resources Corp | 37.82 | 37.27 | 37.63 | 1,019,176 | 0.43 | | 1.16 | |
| ARCO | Arcos Dorados Holdings Inc | 7.880 | 7.780 | 7.800 | 106,697 | 0.000 | | 0.00 | |
| ARDC | Ares Dynamic Credit Allocation | 14.39 | 14.34 | 14.34 | 19,730 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 13.54 | 13.28 | 13.30 | 19,907 | -0.12 | | 0.89 | |
| ARE | Alexandria Real Estate Equities | 77.19 | 76.27 | 76.50 | 249,537 | 0.23 | | 0.30 | |
| ARE-B | Ares Management Corp Pfd B | 54.82 | 54.82 | 54.82 | 422 | -0.05 | | 0.09 | |
| ARES | Ares Management LP | 179.9 | 176.7 | 178.0 | 168,830 | 0.0 | | 0.02 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.17 | 25.12 | 25.12 | 3,671 | -0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 20.31 | 20.26 | 20.26 | 10,960 | 0.02 | | 0.10 | |
| ARI | Apollo Commercial Real Estate | 9.960 | 9.900 | 9.900 | 104,957 | -0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.68 | 24.26 | 24.54 | 51,792 | -0.05 | | 0.20 | |
| ARL | American Realty Investors | 14.48 | 14.48 | 14.48 | 988 | 0.05 | | 0.35 | |
| ARLO | Arlo Technologies Inc | 17.98 | 17.01 | 17.88 | 480,816 | 0.95 | | 5.61 | |
| ARMK | Aramark Holdings Corp | 42.85 | 42.63 | 42.71 | 168,926 | -0.27 | | 0.63 | |
| AROC | Archrock Inc | 24.85 | 24.58 | 24.79 | 145,828 | 0.07 | | 0.28 | |
| ARR | Armour Residential R | 16.96 | 16.81 | 16.87 | 534,021 | 0.02 | | 0.12 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.15 | 21.02 | 21.15 | 5,774 | 0.09 | | 0.43 | |
| ARW | Arrow Electronics | 133.4 | 131.5 | 133.0 | 26,680 | 1.1 | | 0.81 | |
| AS | Amer Sports Inc | 39.00 | 38.28 | 38.96 | 561,817 | 0.77 | | 2.02 | |
| ASA | ASA Gold and Precious Metals | 32.33 | 31.33 | 32.14 | 27,171 | 0.07 | | 0.22 | |
| ASAN | Asana Inc Cl A | 14.08 | 13.65 | 14.04 | 781,035 | 0.53 | | 3.92 | |
| ASB | Associated Banc-Corp | 26.06 | 25.51 | 25.88 | 167,194 | 0.26 | | 1.01 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.89 | 20.89 | 20.89 | 218 | 0.15 | | 0.72 | |
| ASB-F | Associated Banc-Corp | 20.05 | 19.85 | 19.85 | 7,554 | 0.21 | | 1.07 | |
| ASBA | Associated Banc-Corp 6.625% | 24.02 | 23.82 | 24.02 | 5,274 | 0.05 | | 0.21 | |
| ASC | Ardmore Shipping Corp | 10.21 | 10.06 | 10.17 | 82,555 | -0.03 | | 0.29 | |
| ASG | Liberty All-Star Growth Fund | 5.530 | 5.470 | 5.520 | 56,930 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.71 | 20.57 | 20.57 | 36,721 | -0.02 | | 0.10 | |
| ASGN | On Assignment | 52.99 | 52.28 | 52.58 | 63,756 | 0.38 | | 0.73 | |
| ASH | Ashland Inc | 53.72 | 53.00 | 53.54 | 38,404 | 0.09 | | 0.17 | |
| ASIC | Ategrity Specialty Insurance Company | 20.93 | 20.54 | 20.91 | 6,366 | 0.21 | | 1.01 | |
| ASIX | Advansix Inc | 25.14 | 25.00 | 25.05 | 7,596 | -0.05 | | 0.20 | |
| ASPN | Aspen Aerogels Inc | 6.580 | 6.370 | 6.440 | 219,834 | 0.100 | | 1.58 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 326.0 | 322.0 | 322.1 | 32,372 | 0.7 | | 0.22 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.41 | 10.31 | 10.37 | 906,744 | 0.07 | | 0.68 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.38 | 25.36 | 25.36 | 2,130 | 0.01 | | 0.02 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.53 | 25.52 | 25.52 | 1,034 | 0.01 | | 0.04 | |
| ATEN | A10 Networks Inc | 20.16 | 19.85 | 20.13 | 147,229 | 0.37 | | 1.87 | |
| ATGE | Adtalem Global Education Inc | 121.8 | 119.4 | 120.8 | 57,871 | -1.0 | | 0.83 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.96 | 24.85 | 24.89 | 15,299 | -0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 20.28 | 20.14 | 20.14 | 555 | -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 | 17.25 | 17.12 | 17.16 | 16,453 | -0.04 | | 0.23 | |
| ATH-E | Athene Hldg Ltd | 26.34 | 26.25 | 26.32 | 2,036 | 0.02 | | 0.08 | |
| ATHM | Autohome Inc ADR | 26.60 | 26.35 | 26.36 | 19,470 | -0.09 | | 0.34 | |
| ATHS | Athene Holding Ltd 7.250% | 25.23 | 25.18 | 25.22 | 4,663 | 0.09 | | 0.36 | |
| ATI | Ati Inc | 87.25 | 85.86 | 87.20 | 123,778 | 1.58 | | 1.85 | |
| ATKR | Atkore Inc | 76.69 | 75.64 | 75.78 | 74,459 | 0.47 | | 0.62 | |
| ATMU | Atmus Filtration Technologies Inc | 38.18 | 37.41 | 37.99 | 62,694 | 0.65 | | 1.74 | |
| ATO | Atmos Energy Corp | 152.8 | 150.6 | 152.2 | 114,538 | 0.7 | | 0.44 | |
| ATR | Aptargroup | 161.1 | 159.8 | 160.5 | 57,168 | 0.2 | | 0.12 | |
| ATS | Ats Corp Cda | 32.73 | 32.44 | 32.44 | 4,737 | -0.23 | | 0.70 | |
| ATUS | Altice USA Inc Cl A | 2.180 | 2.100 | 2.160 | 266,392 | 0.070 | | 3.35 | |
| AU | Anglogold Ashanti Ltd ADR | 46.78 | 46.14 | 46.24 | 463,101 | -0.42 | | 0.90 | |
| AUB | Atlantic Union Bancshares Corp | 33.82 | 33.18 | 33.60 | 96,813 | 0.41 | | 1.24 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.10 | 24.10 | 24.10 | 765 | 0.15 | | 0.63 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.310 | 6.350 | 1,022 | 0.040 | | 0.63 | |
| AVA | Avista Corp | 38.47 | 38.05 | 38.24 | 39,928 | 0.14 | | 0.37 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.850 | 2.900 | 4,135 | 0.050 | | 1.75 | |
| AVB | Avalonbay Communities | 203.8 | 201.2 | 202.6 | 61,556 | 0.6 | | 0.30 | |
| AVD | American Vanguard Corp | 4.110 | 4.010 | 4.030 | 14,645 | 0.000 | | 0.00 | |
| AVK | Advent Claymore Convertible Securities | 12.23 | 12.18 | 12.21 | 21,741 | -0.02 | | 0.16 | |
| AVNS | Avanos Medical Inc | 12.47 | 12.27 | 12.27 | 15,970 | -0.11 | | 0.89 | |
| AVNT | Avient Corp | 34.73 | 34.38 | 34.44 | 46,350 | 0.02 | | 0.06 | |
| AVTR | Avantor Inc | 14.00 | 13.84 | 13.86 | 1,333,838 | -0.03 | | 0.22 | |
| AVY | Avery Dennison Corp | 183.7 | 181.9 | 182.8 | 65,340 | -0.6 | | 0.33 | |
| AWF | Alliancebernstein Global High Income | 11.12 | 11.06 | 11.10 | 46,113 | -0.04 | | 0.36 | |
| AWI | Armstrong World Industries Inc | 167.9 | 165.7 | 166.1 | 53,113 | 0.1 | | 0.03 | |
| AWK | American Water Works | 141.3 | 139.7 | 140.1 | 133,702 | -0.2 | | 0.14 | |
| AWP | Abrdn Global Premier Properties Fund | 3.930 | 3.900 | 3.910 | 61,945 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 77.71 | 76.87 | 77.00 | 14,685 | -0.39 | | 0.50 | |
| AX | Axos Financial Inc | 84.41 | 83.50 | 84.03 | 55,141 | 0.85 | | 1.02 | |
| AXL | American Axle & Manufacturing | 4.430 | 4.340 | 4.400 | 669,030 | 0.020 | | 0.46 | |
| AXP | American Express Company | 328.3 | 324.7 | 328.0 | 381,185 | 2.4 | | 0.73 | |
| AXR | Amrep Corp | 21.95 | 21.45 | 21.45 | 601 | -0.28 | | 1.29 | |
| AXS | Axis Capital Holdings | 99.01 | 98.00 | 98.56 | 150,944 | 0.33 | | 0.34 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.23 | 20.11 | 20.17 | 14,362 | 0.05 | | 0.25 | |
| AXTA | Axalta Coating Systems Ltd | 31.30 | 30.97 | 31.05 | 160,360 | -0.19 | | 0.61 | |
| AYI | Acuity Inc | 309.0 | 304.5 | 307.4 | 23,400 | 1.4 | | 0.46 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,723 | 3,698 | 3,722 | 14,407 | 37 | | 1.01 | |
| AZZ | Azz Inc | 101.4 | 99.7 | 100.6 | 19,107 | 0.5 | | 0.51 | |