| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.0 | 119.0 | 120.2 | 1,972,723 | -0.2 |  | 0.14 |   |
| AA | Alcoa Corp | 31.70 | 30.38 | 30.84 | 6,906,263 | -1.02 | | 3.20 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.67 | 12.67 | 12.67 | 102 | 0.27 |  | 2.18 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.440 | 1.390 | 1.400 | 9,510 | -0.020 | | 1.41 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.46 | 11.40 | 11.45 | 80,127 | 0.05 | | 0.44 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.45 | 10.45 | 10.45 | 2,953 | 0.00 | | 0.02 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1121 | 0.1121 | 0.1121 | 1,214 | -0.0078 | | 6.51 | |
| AAMI | Acadian Asset Management Inc | 39.95 | 39.62 | 39.92 | 126,851 | -0.03 | | 0.08 | |
| AAP | Advance Auto Parts Inc | 60.25 | 56.34 | 58.68 | 3,061,652 | -0.97 | | 1.63 | |
| AAT | American Assets Trust | 20.35 | 19.96 | 20.35 | 260,698 | 0.31 | | 1.55 | |
| AAUC | Allied Gold Corp | 13.39 | 13.05 | 13.34 | 26,412 | -0.21 | | 1.55 | |
| AB | Alliancebernstein Holding LP | 43.30 | 42.58 | 42.88 | 185,020 | 0.11 | | 0.26 | |
| ABBV | Abbvie Inc | 191.4 | 188.5 | 190.3 | 3,785,764 | -0.6 | | 0.29 | |
| ABCB | Ameris Bancorp | 66.42 | 64.64 | 66.42 | 614,393 | 0.74 | | 1.13 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.390 | 15,916,470 | -0.030 | | 1.24 | |
| ABG | Asbury Automotive Group Inc | 237.7 | 229.7 | 237.7 | 121,145 | 5.1 | | 2.19 | |
| ABM | ABM Industries Inc | 47.79 | 47.11 | 47.70 | 229,399 | 0.18 | | 0.38 | |
| ABR | Arbor Realty Trust | 12.13 | 11.92 | 12.08 | 1,639,191 | 0.06 | | 0.50 | |
| ABR-D | Arbor Realty Trust Inc | 17.86 | 17.81 | 17.85 | 4,755 | -0.03 | | 0.17 | |
| ABR-E | Arbor Realty Trust Inc | 17.68 | 17.52 | 17.64 | 3,760 | 0.00 |  | 0.00 | |
| ABR-F | Arbor Realty Trust Inc | 21.28 | 21.21 | 21.22 | 7,322 | -0.01 | | 0.06 | |
| ABT | Abbott Laboratories | 126.7 | 125.5 | 126.5 | 4,718,939 | 0.9 | | 0.72 | |
| AC | Associated Capital Group Inc | 37.50 | 37.11 | 37.38 | 4,689 | 0.27 | | 0.73 | |
| ACA | Arcosa Inc | 91.15 | 90.04 | 91.14 | 232,331 | 1.27 | | 1.41 | |
| ACCO | Acco Brands Corp | 4.000 | 3.900 | 4.000 | 337,613 | 0.070 | | 1.78 | |
| ACEL | Accel Entertainment Inc | 12.76 | 12.40 | 12.74 | 261,039 | 0.31 | | 2.49 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.320 | 3.120 | 3.240 | 139,782 | 0.080 | | 2.53 | |
| ACHR | Archer Aviation Inc | 11.33 | 10.88 | 11.21 | 31,641,362 | 0.22 | | 2.00 | |
| ACI | Albertsons Companies Inc Cl A | 20.47 | 19.98 | 20.00 | 4,367,699 | -0.54 | | 2.63 | |
| ACLO | Tcw AAA Clo ETF | 50.42 | 50.42 | 50.42 | 45 | 0.04 | | 0.08 | |
| ACM | Aecom Technology Corp | 115.5 | 113.1 | 115.4 | 663,751 | 2.3 | | 2.02 | |
| ACN | Accenture Plc | 284.3 | 280.6 | 283.2 | 2,525,363 | 1.4 | | 0.51 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.950 | 5.890 | 5.950 | 738,055 | 0.070 | | 1.19 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.87 | 20.53 | 20.73 | 3,315 | -0.07 | | 0.34 | |
| ACR | Acres Commercial Realty Corp | 19.19 | 18.85 | 19.17 | 24,912 | 0.23 | | 1.21 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.81 | 24.68 | 24.75 | 4,519 | 0.00 | | 0.02 | |
| ACR-D | Acres Commercial Realty Corp | 22.35 | 21.96 | 22.03 | 10,704 | -0.01 | | 0.05 | |
| ACRE | Ares Commercial Real Estate Cor | 4.660 | 4.530 | 4.660 | 216,483 | 0.070 | | 1.53 | |
| ACV | Virtus Diversified Income & Convertible | 22.88 | 22.63 | 22.72 | 23,157 | 0.01 | | 0.04 | |
| ACVA | Acv Auctions Inc Cl A | 14.91 | 14.51 | 14.58 | 1,519,141 | -0.05 | | 0.34 | |
| ADC | Agree Realty Corp | 73.87 | 72.95 | 73.52 | 1,391,933 | -0.22 | | 0.30 | |
| ADC-A | Agree Realty Corp | 17.20 | 17.05 | 17.09 | 2,930 | 0.01 | | 0.06 | |
| ADCT | Adc Therapeutics Sa | 3.300 | 3.120 | 3.280 | 339,818 | 0.050 | | 1.55 | |
| ADM | Archer Daniels Midland | 55.43 | 54.07 | 55.35 | 2,681,992 | -0.15 | | 0.27 | |
| ADNT | Adient Plc | 22.84 | 22.04 | 22.73 | 992,383 | 0.00 | | 0.00 | |
| ADT | ADT Inc | 8.690 | 8.350 | 8.440 | 36,536,909 | -0.230 | | 2.65 | |
| ADX | Adams Diversified Equity Fund | 22.25 | 22.07 | 22.20 | 353,581 | 0.19 | | 0.86 | |
| AEE | Ameren Corp | 100.4 | 99.9 | 100.1 | 1,059,004 | 0.1 | | 0.06 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.10 | 19.92 | 20.03 | 31,338 | 0.11 | | 0.55 | |
| AEG | Aegon N.V. ADR | 7.280 | 7.210 | 7.270 | 4,202,978 | 0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 127.8 | 124.5 | 126.9 | 3,360,633 | 1.1 | | 0.84 | |
| AEO | American Eagle Outfitters | 11.98 | 11.42 | 11.74 | 19,577,837 | 0.46 | | 4.08 | |
| AER | Aercap Holdings N.V. | 112.4 | 111.8 | 112.2 | 614,774 | 0.2 | | 0.15 | |
| AES | The Aes Corp | 13.88 | 13.67 | 13.80 | 7,835,480 | 0.00 | | 0.00 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.09 | 13.86 | 14.05 | 970,087 | 0.00 | | 0.00 | |
| AFB | Alliance National Municipal | 10.20 | 10.14 | 10.18 | 67,390 | 0.08 | | 0.79 | |
| AFG | American Financial Group | 126.5 | 125.5 | 126.2 | 536,693 | 0.4 | | 0.35 | |
| AFGB | American Financial Group Inc 5.875% | 21.54 | 21.46 | 21.53 | 4,696 | 0.00 | | 0.00 | |
| AFGC | American Financial Group Inc 5.125% | 19.04 | 18.85 | 18.85 | 9,656 | -0.05 | | 0.26 | |
| AFGD | American Financial Group Inc 5.625% | 21.12 | 20.76 | 21.05 | 6,678 | 0.05 | | 0.24 | |
| AFGE | American Financial Group Inc 4.500% | 17.14 | 17.04 | 17.09 | 7,055 | 0.04 | | 0.23 | |
| AFL | Aflac Inc | 103.5 | 102.0 | 103.4 | 2,023,594 | 0.9 | | 0.90 | |
| AG | First Majestic Silver | 8.720 | 8.350 | 8.570 | 14,963,636 | -0.100 | | 1.15 | |
| AGCO | Agco Corp | 112.4 | 108.8 | 112.4 | 833,236 | 1.9 | | 1.69 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.46 | 11.32 | 11.45 | 125,087 | 0.09 | | 0.79 | |
| AGI | Alamos Gold Inc | 25.93 | 25.41 | 25.87 | 3,239,886 | 0.15 | | 0.58 | |
| AGL | Agilon Health Inc | 2.100 | 2.040 | 2.060 | 3,065,340 | -0.010 | | 0.48 | |
| AGM | Federal Agricultural Mortgage Corp | 175.7 | 173.4 | 175.6 | 45,723 | 1.2 | | 0.68 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.99 | 21.69 | 21.69 | 6,090 | -0.24 | | 1.09 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.74 | 21.55 | 21.57 | 2,923 | -0.14 | | 0.66 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.49 | 19.23 | 19.42 | 4,107 | 0.01 | | 0.05 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.15 | 17.95 | 18.04 | 10,518 | 0.02 | | 0.11 | |
| AGM.A | Federal Agricultural Mortgage Corp | 130.0 | 130.0 | 130.0 | 157 | 2.5 | | 1.92 | |
| AGO | Assured Guaranty Ltd | 84.55 | 83.55 | 84.22 | 219,305 | 0.78 | | 0.93 | |
| AGRO | Adecoagro S.A. | 9.460 | 9.330 | 9.460 | 372,049 | 0.080 | | 0.85 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 239.9 | 226.6 | 235.9 | 528,292 | 11.5 | | 5.14 | |
| AHH | Armada Hoffler Properties Inc | 7.080 | 6.970 | 7.040 | 539,233 | -0.040 | | 0.56 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.08 | 21.89 | 22.08 | 5,486 | 0.19 | | 0.87 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 32.19 | 31.59 | 31.90 | 162,929 | 0.35 | | 1.11 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.10 | 20.00 | 20.07 | 5,268 | 0.02 | | 0.10 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.12 | 20.02 | 20.12 | 12,030 | 0.06 | | 0.30 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.59 | 24.38 | 24.49 | 6,122 | -0.01 | | 0.05 | |
| AHR | American Healthcare REIT Inc | 37.88 | 37.33 | 37.35 | 811,132 | -0.51 | | 1.35 | |
| AHT | Ashford Hospitality Trust Inc | 6.740 | 6.460 | 6.580 | 17,134 | 0.070 | | 1.08 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.71 | 17.59 | 18.01 | 1,419 | 0.71 | | 4.10 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.80 | 13.95 | 13.97 | 1,171 | -0.03 | | 0.21 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.89 | 16.34 | 16.34 | 621 | -0.04 | | 0.27 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.27 | 14.07 | 14.27 | 1,704 | 0.24 | | 1.72 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.15 | 13.56 | 14.03 | 2,319 | 0.13 | | 0.94 | |
| AI | C3.Ai Inc Cl A | 26.59 | 25.94 | 26.01 | 7,283,584 | 0.01 | | 0.04 | |
| AIG | American International Group | 80.29 | 79.25 | 80.10 | 4,432,372 | 0.87 | | 1.10 | |
| AII | American Integrity Insurance Group Inc | 17.51 | 17.22 | 17.33 | 41,427 | -0.18 | | 1.03 | |
| AIN | Albany International Corp | 72.81 | 70.72 | 72.23 | 149,676 | 0.42 | | 0.58 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.74 | 24.55 | 24.68 | 31,405 | 0.08 | | 0.33 | |
| AIR | AAR Corp | 78.58 | 76.30 | 76.48 | 382,628 | -1.02 | | 1.32 | |
| AIT | Applied Industrial Technologies | 272.1 | 267.9 | 272.1 | 201,883 | 4.1 | | 1.51 | |
| AIV | Apartment Investment and Management | 8.700 | 8.620 | 8.660 | 556,110 | -0.010 | | 0.12 | |
| AIZ | Assurant Inc | 187.5 | 185.5 | 186.3 | 271,674 | 1.6 | | 0.85 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.70 | 19.49 | 19.53 | 23,551 | -0.04 | | 0.20 | |
| AJG | Arthur J. Gallagher & Company | 315.5 | 310.1 | 315.1 | 897,363 | 6.1 | | 1.97 | |
| AKA | A.K.A. Brands Holding Corp | 11.58 | 11.00 | 11.01 | 1,730 | -0.14 | | 1.26 | |
| AKAF | | 26.66 | 26.52 | 26.65 | 2,305 | 0.05 | | 0.18 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 18.77 | 18.77 | 18.77 | 299 | 0.05 | | 0.24 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 22.45 | 21.95 | 22.27 | 10,507 | 0.12 | | 0.54 | |
| AKR | Acadia Realty Trust | 19.05 | 18.61 | 18.77 | 1,162,697 | -0.18 | | 0.95 | |
| AL | Air Lease Corp Cl A | 58.20 | 57.44 | 58.06 | 669,656 | 0.41 | | 0.71 | |
| ALB | Albemarle Corp | 84.82 | 82.00 | 83.74 | 5,368,917 | -0.44 | | 0.52 | |
| ALB-A | Albemarle Corp Pfd A | 40.36 | 39.55 | 40.07 | 2,029,729 | -0.29 | | 0.71 | |
| ALC | Alcon Inc | 91.86 | 90.71 | 91.86 | 954,604 | -0.04 | | 0.04 | |
| ALE | Allete Inc | 65.91 | 65.71 | 65.87 | 189,749 | 0.20 | | 0.30 | |
| ALEX | Alexander and Baldwin Inc | 19.16 | 18.25 | 18.41 | 481,597 | 0.36 | | 1.99 | |
| ALG | Alamo Group | 219.6 | 217.3 | 219.6 | 45,492 | 2.3 | | 1.05 | |
| ALIT | Alight Inc Cl A | 5.770 | 5.630 | 5.760 | 2,766,738 | 0.070 | | 1.23 | |
| ALK | Alaska Air Group | 52.87 | 50.64 | 52.16 | 3,174,666 | 1.33 | | 2.62 | |
| ALL | Allstate Corp | 196.7 | 194.3 | 195.7 | 1,370,233 | 1.8 | | 0.91 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.59 | 25.64 | 25,634 | 0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 21.34 | 21.11 | 21.32 | 75,595 | 0.15 | | 0.71 | |
| ALL-I | Allstate Corp [All/Pi] | 19.54 | 19.32 | 19.45 | 14,967 | 0.03 | | 0.15 | |
| ALL-J | Allstate Corp Pfd | 27.00 | 26.87 | 26.96 | 25,438 | 0.17 | | 0.63 | |
| ALLE | Allegion Plc | 166.2 | 161.7 | 165.4 | 1,446,718 | 1.7 | | 1.05 | |
| ALLY | Ally Financial | 38.60 | 37.83 | 38.54 | 2,691,736 | 0.16 | | 0.42 | |
| ALSN | Allison Transmission Holdings | 89.57 | 87.60 | 89.44 | 944,022 | 1.45 | | 1.65 | |
| ALT-A | Alta Equipment Group Inc | 25.36 | 25.31 | 25.36 | 430 | 0.07 | | 0.27 | |
| ALTG | Alta Equipment Group Inc | 8.370 | 7.920 | 8.360 | 206,245 | 0.330 | | 4.11 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0625 | 0.0351 | 0.0625 | 218,162 | 0.0064 | | 11.41 | |
| ALUR | Allurion Technologies Inc | 3.120 | 2.900 | 3.020 | 73,238 | 0.090 | | 3.07 | |
| ALV | Autoliv Inc | 117.4 | 115.6 | 117.4 | 610,593 | 1.5 | | 1.29 | |
| ALX | Alexander's Inc | 259.6 | 257.4 | 258.8 | 28,051 | -0.3 | | 0.13 | |
| AM | Antero Midstream Corp | 17.20 | 17.00 | 17.07 | 2,292,123 | -0.01 | | 0.06 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0252 | 0.0213 | 0.0252 | 74,634 | 0.0030 | | 13.51 | |
| AMBC | Ambac Financial Group | 8.850 | 8.570 | 8.820 | 932,570 | 0.200 | | 2.32 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.900 | 3.750 | 3.760 | 2,185,511 | -0.120 | | 3.09 | |
| AMC | AMC Entertainment Holdings | 3.390 | 3.230 | 3.250 | 9,688,633 | -0.110 | | 3.27 | |
| AMCR | Amcor Plc | 9.790 | 9.650 | 9.740 | 14,048,350 | -0.020 | | 0.20 | |
| AME | Ametek Inc | 180.8 | 179.0 | 180.1 | 1,566,161 | 0.4 | | 0.21 | |
| AMG | Affiliated Managers Group | 216.2 | 210.3 | 215.8 | 258,552 | 4.6 | | 2.18 | |
| AMH | American Homes 4 Rent | 36.38 | 35.97 | 36.01 | 1,207,778 | -0.25 | | 0.69 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.98 | 22.71 | 22.84 | 1,147 | 0.15 | | 0.67 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.84 | 23.65 | 23.70 | 3,062 | 0.06 | | 0.25 | |
| AMN | Amn Healthcare Services Inc | 19.99 | 19.47 | 19.80 | 559,128 | 0.20 | | 1.02 | |
| AMP | Ameriprise Financial Services | 527.4 | 516.0 | 521.1 | 465,208 | 4.0 | | 0.77 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.210 | 2.040 | 2.200 | 76,947 | 0.000 | | 0.00 | |
| AMPX | Amprius Technologies Inc | 8.350 | 7.860 | 8.200 | 6,058,572 | -0.090 | | 1.09 | |
| AMPY | Amplify Energy Corp | 3.870 | 3.730 | 3.770 | 488,515 | -0.090 | | 2.33 | |
| AMR | Alpha Metallurgical Resources Inc | 137.5 | 131.3 | 134.3 | 272,098 | -3.8 | | 2.74 | |
| AMRC | Ameresco Inc | 18.98 | 18.04 | 18.12 | 450,730 | -0.66 | | 3.51 | |
| AMRZ | Amrize Ltd | 51.49 | 50.96 | 51.34 | 1,278,490 | 0.21 | | 0.41 | |
| AMT | American Tower Corp | 231.5 | 228.3 | 229.9 | 1,031,118 | -1.4 | | 0.59 | |
| AMTB | Mercantil Bank Holding Cl A | 20.50 | 19.97 | 20.27 | 240,217 | 0.03 | | 0.15 | |
| AMTD | Amtd Idea Group | 1.100 | 1.030 | 1.040 | 6,231 | -0.015 | | 1.42 | |
| AMTM | Amentum Holdings Inc | 25.69 | 24.85 | 25.59 | 817,479 | 0.28 | | 1.11 | |
| AMWL | American Well Corp Cl A | 9.050 | 8.530 | 8.960 | 59,012 | 0.260 | | 2.99 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.51 | 18.19 | 18.48 | 1,118,156 | 0.14 | | 0.76 | |
| AN | Autonation Inc | 208.4 | 195.2 | 203.3 | 970,873 | 3.0 | | 1.50 | |
| ANET | Arista Networks Inc | 115.1 | 113.6 | 114.3 | 4,865,201 | 0.2 | | 0.21 | |
| ANF | Abercrombie & Fitch Company | 95.14 | 90.68 | 92.34 | 1,309,545 | -1.52 | | 1.62 | |
| ANG-B | American National Group Inc | 25.28 | 25.26 | 25.26 | 4,902 | -0.01 | | 0.03 | |
| ANG-D | American National Group Inc | 25.80 | 25.46 | 25.49 | 16,740 | 0.04 | | 0.16 | |
| ANRO | Alto Neuroscience Inc | 3.140 | 3.000 | 3.080 | 116,975 | 0.000 | | 0.00 | |
| ANVS | Annovis Bio Inc | 3.000 | 2.770 | 2.890 | 451,289 | 0.040 | | 1.40 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.100 | 9.020 | 9.070 | 660,425 | 0.040 | | 0.44 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.82 | 24.87 | 10,460 | 0.01 | | 0.02 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.01 | 24.90 | 24.94 | 4,306 | -0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.680 | 9.590 | 9.640 | 37,906 | 0.090 | | 0.94 | |
| AON | AON Plc | 381.0 | 368.5 | 372.9 | 2,251,361 | 16.3 | | 4.57 | |
| AORT | Artivion Inc | 31.58 | 31.01 | 31.40 | 233,009 | 0.35 | | 1.13 | |
| AOS | Smith A.O. Corp | 74.38 | 71.49 | 72.06 | 1,924,080 | -1.88 | | 2.54 | |
| AP | Ampco-Pittsburgh Corp | 3.600 | 3.250 | 3.560 | 47,709 | 0.150 | | 4.40 | |
| APAM | Artisan Partners Asset Mgmt | 46.81 | 46.24 | 46.65 | 308,018 | 0.15 | | 0.32 | |
| APD | Air Products and Chemicals | 299.5 | 294.6 | 299.2 | 712,968 | 2.0 | | 0.68 | |
| APG | Api Group Corp | 35.51 | 34.69 | 35.15 | 3,322,096 | 0.46 | | 1.33 | |
| APH | Amphenol Corp | 106.0 | 104.7 | 105.0 | 7,235,200 | 0.6 | | 0.54 | |
| APLE | Apple Hospitality REIT Inc | 12.62 | 12.42 | 12.57 | 2,122,846 | 0.13 | | 1.05 | |
| APO | Apollo Asset Management Inc | 152.0 | 149.2 | 151.1 | 1,576,739 | -0.5 | | 0.34 | |
| APO-A | Apollo Global Management Inc | 79.17 | 78.20 | 78.96 | 4,857 | -0.26 | | 0.33 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.47 | 26.50 | 25,364 | 0.06 | | 0.23 | |
| APTV | Aptiv Plc | 71.22 | 69.81 | 70.91 | 1,801,985 | 0.45 | | 0.64 | |
| AQN | Algonquin Power & Util | 6.030 | 5.960 | 6.000 | 4,203,013 | -0.020 | | 0.33 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.56 | 25.40 | 25.42 | 4,874 | -0.02 | | 0.08 | |
| AR | Antero Resources Corp | 33.35 | 32.38 | 32.53 | 4,800,600 | -0.73 | | 2.19 | |
| ARCO | Arcos Dorados Holdings Inc | 7.240 | 7.140 | 7.200 | 1,179,794 | 0.020 | | 0.28 | |
| ARDC | Ares Dynamic Credit Allocation | 14.29 | 14.22 | 14.29 | 60,521 | 0.07 | | 0.49 | |
| ARDT | Ardent Health Inc | 11.07 | 10.75 | 11.06 | 447,388 | 0.27 | | 2.50 | |
| ARE | Alexandria Real Estate Equities | 82.48 | 79.00 | 82.19 | 1,805,243 | 0.14 | | 0.17 | |
| ARE-B | Ares Management Corp Pfd B | 57.35 | 56.52 | 57.35 | 51,500 | 1.17 | | 2.08 | |
| ARES | Ares Management LP | 186.4 | 181.5 | 186.2 | 1,320,319 | 3.9 | | 2.13 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.21 | 25.21 | 2,994 | 0.01 | | 0.05 | |
| ARGD | Argo Grp Itl Snr NTS | 21.15 | 21.05 | 21.08 | 6,323 | 0.03 | | 0.14 | |
| ARI | Apollo Commercial Real Estate | 9.880 | 9.770 | 9.860 | 456,558 | 0.040 | | 0.41 | |
| ARIS | Aris Water Solutions Inc Cl A | 21.47 | 21.13 | 21.39 | 458,752 | 0.22 | | 1.04 | |
| ARL | American Realty Investors | 14.38 | 12.90 | 12.91 | 3,566 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 16.49 | 16.11 | 16.23 | 1,076,106 | -0.18 | | 1.10 | |
| ARMK | Aramark Holdings Corp | 43.89 | 43.32 | 43.89 | 1,146,205 | 0.50 | | 1.15 | |
| AROC | Archrock Inc | 23.73 | 23.28 | 23.30 | 1,280,016 | -0.07 | | 0.30 | |
| ARR | Armour Residential R | 16.86 | 16.61 | 16.86 | 3,133,621 | 0.17 | | 1.02 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.49 | 21.36 | 21.44 | 5,901 | 0.07 | | 0.30 | |
| ARW | Arrow Electronics | 128.1 | 126.5 | 127.8 | 315,045 | 0.7 | | 0.52 | |
| ARX | Aeroflex Holding | 31.18 | 26.12 | 29.79 | 5,949,742 | 3.29 | | 12.42 | |
| AS | Amer Sports Inc | 37.70 | 36.94 | 37.66 | 2,457,025 | 0.84 | | 2.28 | |
| ASA | ASA Gold and Precious Metals | 33.17 | 32.24 | 32.61 | 134,146 | -0.36 | | 1.09 | |
| ASAN | Asana Inc Cl A | 15.07 | 14.70 | 14.90 | 2,432,928 | -0.04 | | 0.27 | |
| ASB | Associated Banc-Corp | 25.76 | 25.07 | 25.60 | 1,965,528 | 0.33 | | 1.31 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.99 | 20.68 | 20.96 | 2,993 | 0.05 | | 0.24 | |
| ASB-F | Associated Banc-Corp | 20.52 | 20.40 | 20.44 | 7,009 | -0.08 | | 0.39 | |
| ASBA | Associated Banc-Corp 6.625% | 24.79 | 24.54 | 24.54 | 24,764 | 0.00 | | 0.00 | |
| ASC | Ardmore Shipping Corp | 10.35 | 10.06 | 10.22 | 355,560 | -0.08 | | 0.78 | |
| ASG | Liberty All-Star Growth Fund | 5.510 | 5.430 | 5.510 | 263,804 | 0.100 | | 1.85 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.23 | 21.00 | 21.18 | 136,402 | 0.04 | | 0.19 | |
| ASGN | On Assignment | 55.65 | 54.04 | 54.74 | 1,297,504 | -0.91 | | 1.64 | |
| ASH | Ashland Inc | 51.30 | 50.42 | 51.26 | 412,841 | 0.55 | | 1.08 | |
| ASIC | Ategrity Specialty Insurance Company | 21.69 | 21.06 | 21.31 | 63,738 | -0.43 | | 1.98 | |
| ASIX | Advansix Inc | 21.97 | 21.51 | 21.93 | 198,850 | 0.00 | | 0.00 | |
| ASPN | Aspen Aerogels Inc | 7.900 | 7.630 | 7.770 | 1,536,272 | -0.010 | | 0.13 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 307.0 | 300.4 | 303.6 | 54,408 | -1.5 | | 0.49 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.53 | 10.41 | 10.50 | 3,945,132 | -0.07 | | 0.66 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 27.14 | 26.90 | 26.90 | 1,999 | 0.65 | | 2.48 | |
| ATEN | A10 Networks Inc | 18.82 | 18.54 | 18.58 | 420,259 | -0.15 | | 0.80 | |
| ATGE | Adtalem Global Education Inc | 116.6 | 113.8 | 115.1 | 304,828 | 0.8 | | 0.72 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.79 | 24.50 | 24.71 | 21,619 | 0.08 | | 0.32 | |
| ATH-B | Antah Hlds Ltd | 19.98 | 19.81 | 19.87 | 10,856 | 0.01 | | 0.05 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.95 | 16.80 | 16.90 | 25,346 | 0.06 | | 0.36 | |
| ATH-E | Athene Hldg Ltd | 26.22 | 26.00 | 26.08 | 19,835 | 0.00 | | 0.02 | |
| ATHM | Autohome Inc ADR | 28.25 | 27.82 | 28.09 | 101,470 | -0.12 | | 0.43 | |
| ATHS | Athene Holding Ltd 7.250% | 25.25 | 25.11 | 25.11 | 28,965 | -0.04 | | 0.16 | |
| ATI | Ati Inc | 95.17 | 93.31 | 94.99 | 858,060 | 1.72 | | 1.84 | |
| ATKR | Atkore Inc | 79.74 | 77.64 | 79.64 | 300,728 | 1.07 | | 1.36 | |
| ATMU | Atmus Filtration Technologies Inc | 38.64 | 37.97 | 38.55 | 760,491 | 0.51 | | 1.34 | |
| ATO | Atmos Energy Corp | 158.0 | 156.1 | 156.8 | 533,687 | -0.9 | | 0.55 | |
| ATR | Aptargroup | 163.1 | 160.8 | 161.0 | 296,252 | -0.8 | | 0.51 | |
| ATS | Ats Corp Cda | 32.28 | 31.50 | 32.22 | 162,313 | 0.57 | | 1.80 | |
| ATUS | Altice USA Inc Cl A | 2.910 | 2.640 | 2.680 | 3,544,698 | -0.270 | | 9.15 | |
| AU | Anglogold Ashanti Ltd ADR | 50.35 | 48.88 | 50.16 | 2,828,918 | -0.36 | | 0.71 | |
| AUB | Atlantic Union Bancshares Corp | 33.18 | 32.35 | 33.08 | 1,127,331 | -0.01 | | 0.03 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.83 | 24.45 | 24.65 | 1,377 | -0.02 | | 0.08 | |
| AUNA | Auna Sa Cl A | 6.370 | 6.220 | 6.270 | 18,497 | -0.060 | | 0.95 | |
| AVA | Avista Corp | 37.24 | 36.93 | 37.17 | 502,742 | 0.21 | | 0.57 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.980 | 2.880 | 2.980 | 243,552 | -0.040 | | 1.32 | |
| AVB | Avalonbay Communities | 203.1 | 200.4 | 201.8 | 310,968 | 0.2 | | 0.08 | |
| AVD | American Vanguard Corp | 3.800 | 3.530 | 3.730 | 189,931 | 0.120 | | 3.32 | |
| AVK | Advent Claymore Convertible Securities | 12.31 | 12.23 | 12.27 | 90,203 | 0.02 | | 0.16 | |
| AVNS | Avanos Medical Inc | 12.08 | 11.77 | 12.01 | 397,298 | 0.13 | | 1.09 | |
| AVNT | Avient Corp | 34.06 | 33.18 | 33.97 | 557,177 | 0.40 | | 1.19 | |
| AVTR | Avantor Inc | 14.28 | 13.83 | 14.21 | 11,934,911 | 0.20 | | 1.43 | |
| AVY | Avery Dennison Corp | 179.8 | 176.7 | 177.8 | 461,278 | -0.7 | | 0.37 | |
| AWF | Alliancebernstein Global High Income | 11.03 | 10.97 | 11.01 | 106,769 | 0.06 | | 0.55 | |
| AWI | Armstrong World Industries Inc | 169.4 | 167.9 | 168.5 | 256,312 | 0.9 | | 0.53 | |
| AWK | American Water Works | 141.1 | 139.7 | 140.3 | 893,931 | -0.2 | | 0.14 | |
| AWP | Abrdn Global Premier Properties Fund | 3.900 | 3.850 | 3.880 | 293,687 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 74.05 | 72.72 | 72.92 | 199,285 | -0.80 | | 1.09 | |
| AX | Axos Financial Inc | 84.80 | 83.18 | 84.72 | 304,256 | 0.19 | | 0.22 | |
| AXL | American Axle & Manufacturing | 4.940 | 4.740 | 4.930 | 3,859,585 | 0.080 | | 1.65 | |
| AXP | American Express Company | 312.7 | 307.5 | 311.6 | 2,145,459 | 3.4 | | 1.09 | |
| AXR | Amrep Corp | 23.73 | 23.09 | 23.73 | 2,964 | 0.46 | | 1.98 | |
| AXS | Axis Capital Holdings | 97.31 | 95.94 | 96.98 | 415,425 | 1.05 | | 1.09 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.70 | 20.57 | 20.70 | 16,932 | 0.13 | | 0.65 | |
| AXTA | Axalta Coating Systems Ltd | 29.61 | 29.29 | 29.53 | 2,006,356 | 0.02 | | 0.07 | |
| AYI | Acuity Inc | 301.9 | 296.0 | 301.9 | 218,378 | 4.7 | | 1.59 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,893 | 3,814 | 3,821 | 80,636 | -21 | | 0.54 | |
| AZZ | Azz Inc | 110.5 | 109.3 | 109.7 | 173,146 | 0.4 | | 0.39 | |