| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 122.8 | 119.4 | 120.4 | 1,601,505 | 0.9 |  | 0.74 |   |
| AA | Alcoa Corp | 32.24 | 31.23 | 31.86 | 6,129,431 | -0.24 |  | 0.75 | |
| 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] | 1.455 | 1.410 | 1.420 | 21,255 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.45 | 11.40 | 11.40 | 57,147 | 0.00 | | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.45 | 10.45 | 10.45 | 369 | 0.01 | | 0.10 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1199 | 0.1148 | 0.1199 | 5,123 | 0.0049 | | 4.26 | |
| AAMI | Acadian Asset Management Inc | 40.35 | 39.92 | 39.95 | 144,354 | -0.08 | | 0.20 | |
| AAP | Advance Auto Parts Inc | 70.00 | 59.31 | 59.65 | 5,209,742 | -6.85 | | 10.30 | |
| AAT | American Assets Trust | 20.26 | 20.03 | 20.04 | 220,754 | -0.22 | | 1.09 | |
| AAUC | Allied Gold Corp | 13.84 | 13.50 | 13.55 | 34,974 | -0.23 | | 1.67 | |
| AB | Alliancebernstein Holding LP | 43.10 | 41.78 | 42.77 | 167,790 | 1.00 | | 2.39 | |
| ABBV | Abbvie Inc | 192.2 | 190.1 | 190.8 | 3,442,850 | 0.3 | | 0.15 | |
| ABCB | Ameris Bancorp | 66.58 | 65.46 | 65.68 | 327,932 | -0.79 | | 1.19 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.380 | 2.420 | 11,058,159 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 237.1 | 228.0 | 232.6 | 177,559 | -6.0 | | 2.49 | |
| ABM | ABM Industries Inc | 48.12 | 47.51 | 47.52 | 325,320 | -0.57 | | 1.19 | |
| ABR | Arbor Realty Trust | 12.22 | 11.95 | 12.02 | 2,589,862 | -0.02 | | 0.17 | |
| ABR-D | Arbor Realty Trust Inc | 17.95 | 17.88 | 17.88 | 3,741 | -0.04 | | 0.22 | |
| ABR-E | Arbor Realty Trust Inc | 17.64 | 17.55 | 17.64 | 3,998 | 0.04 | | 0.23 | |
| ABR-F | Arbor Realty Trust Inc | 21.26 | 21.16 | 21.23 | 2,828 | 0.03 | | 0.15 | |
| ABT | Abbott Laboratories | 126.0 | 124.7 | 125.6 | 4,705,895 | -0.2 | | 0.15 | |
| AC | Associated Capital Group Inc | 37.20 | 37.10 | 37.11 | 2,558 | -0.24 | | 0.64 | |
| ACA | Arcosa Inc | 91.07 | 89.66 | 89.87 | 201,725 | -1.09 | | 1.20 | |
| ACCO | Acco Brands Corp | 4.020 | 3.920 | 3.930 | 544,513 | -0.090 | | 2.24 | |
| ACEL | Accel Entertainment Inc | 12.69 | 12.40 | 12.43 | 249,030 | -0.28 | | 2.20 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.300 | 3.070 | 3.160 | 185,437 | -0.140 | | 4.24 | |
| ACHR | Archer Aviation Inc | 11.27 | 10.91 | 10.99 | 28,494,644 | -0.37 | | 3.26 | |
| ACI | Albertsons Companies Inc Cl A | 20.80 | 20.48 | 20.54 | 5,045,241 | -0.26 | | 1.25 | |
| ACLO | Tcw AAA Clo ETF | 50.38 | 50.38 | 50.38 | 9 | 0.00 | | 0.00 | |
| ACM | Aecom Technology Corp | 113.9 | 112.7 | 113.1 | 547,111 | -0.3 | | 0.30 | |
| ACN | Accenture Plc | 284.4 | 279.3 | 281.7 | 3,949,299 | -4.3 | | 1.51 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.890 | 5.860 | 5.880 | 604,494 | -0.080 | | 1.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.86 | 20.74 | 20.80 | 773 | 0.09 | | 0.43 | |
| ACR | Acres Commercial Realty Corp | 19.22 | 18.76 | 18.94 | 40,099 | 0.14 | | 0.74 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.82 | 24.70 | 24.76 | 5,340 | 0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.25 | 21.91 | 22.04 | 8,261 | -0.25 | | 1.12 | |
| ACRE | Ares Commercial Real Estate Cor | 4.680 | 4.570 | 4.590 | 248,481 | -0.020 | | 0.43 | |
| ACV | Virtus Diversified Income & Convertible | 22.80 | 22.63 | 22.71 | 12,017 | 0.06 | | 0.26 | |
| ACVA | Acv Auctions Inc Cl A | 15.22 | 14.63 | 14.63 | 1,198,288 | -0.61 | | 4.00 | |
| ADC | Agree Realty Corp | 74.24 | 73.62 | 73.74 | 1,113,444 | -0.51 | | 0.69 | |
| ADC-A | Agree Realty Corp | 17.24 | 17.01 | 17.08 | 5,450 | -0.02 | | 0.12 | |
| ADCT | Adc Therapeutics Sa | 3.240 | 3.110 | 3.230 | 427,628 | 0.030 | | 0.94 | |
| ADM | Archer Daniels Midland | 56.22 | 55.43 | 55.50 | 2,305,260 | -0.72 | | 1.28 | |
| ADNT | Adient Plc | 23.08 | 22.19 | 22.73 | 1,122,624 | -0.39 | | 1.69 | |
| ADT | ADT Inc | 8.800 | 8.290 | 8.670 | 25,571,755 | 0.240 | | 2.85 | |
| ADX | Adams Diversified Equity Fund | 22.16 | 22.01 | 22.01 | 303,457 | -0.02 | | 0.09 | |
| AEE | Ameren Corp | 100.4 | 99.6 | 100.0 | 1,011,374 | 0.1 | | 0.12 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.93 | 19.85 | 19.92 | 14,896 | 0.03 | | 0.15 | |
| AEG | Aegon N.V. ADR | 7.320 | 7.260 | 7.260 | 3,973,768 | -0.080 | | 1.09 | |
| AEM | Agnico-Eagle Mines Ltd | 128.3 | 123.9 | 125.8 | 2,334,611 | -1.4 | | 1.11 | |
| AEO | American Eagle Outfitters | 12.14 | 11.16 | 11.28 | 43,490,175 | 0.46 | | 4.25 | |
| AER | Aercap Holdings N.V. | 113.5 | 112.0 | 112.0 | 951,077 | -1.0 | | 0.88 | |
| AES | The Aes Corp | 13.93 | 13.55 | 13.80 | 8,054,369 | -0.14 | | 1.00 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.09 | 13.73 | 14.05 | 1,169,323 | 0.04 | | 0.29 | |
| AFB | Alliance National Municipal | 10.19 | 10.09 | 10.10 | 85,526 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 127.9 | 125.7 | 125.8 | 389,244 | -2.6 | | 2.04 | |
| AFGB | American Financial Group Inc 5.875% | 21.73 | 21.42 | 21.53 | 5,637 | 0.00 | | 0.00 | |
| AFGC | American Financial Group Inc 5.125% | 18.95 | 18.87 | 18.90 | 8,415 | -0.05 | | 0.26 | |
| AFGD | American Financial Group Inc 5.625% | 21.02 | 21.00 | 21.00 | 6,524 | -0.05 | | 0.24 | |
| AFGE | American Financial Group Inc 4.500% | 17.13 | 16.97 | 17.05 | 6,239 | -0.04 | | 0.23 | |
| AFL | Aflac Inc | 103.2 | 102.1 | 102.5 | 2,403,893 | -0.4 | | 0.43 | |
| AG | First Majestic Silver | 8.820 | 8.590 | 8.670 | 10,016,810 | -0.150 | | 1.70 | |
| AGCO | Agco Corp | 112.4 | 110.1 | 110.5 | 587,136 | -1.6 | | 1.44 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.37 | 11.28 | 11.36 | 122,917 | -0.03 | | 0.26 | |
| AGI | Alamos Gold Inc | 26.13 | 25.60 | 25.72 | 2,687,564 | -0.50 | | 1.91 | |
| AGL | Agilon Health Inc | 2.280 | 2.070 | 2.070 | 3,985,089 | -0.220 | | 9.61 | |
| AGM | Federal Agricultural Mortgage Corp | 176.8 | 174.4 | 174.4 | 63,014 | -2.4 | | 1.35 | |
| AGM-D | Federal Agricultural Mortgage Corp | 22.07 | 21.90 | 21.93 | 2,422 | -0.14 | | 0.63 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.71 | 21.56 | 21.71 | 2,275 | 0.16 | | 0.72 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.45 | 19.21 | 19.41 | 17,507 | 0.14 | | 0.73 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.15 | 18.01 | 18.02 | 10,730 | -0.02 | | 0.08 | |
| AGM.A | Federal Agricultural Mortgage Corp | 130.0 | 130.0 | 130.0 | 157 | 2.5 | | 1.92 | |
| AGO | Assured Guaranty Ltd | 84.28 | 83.36 | 83.44 | 225,647 | -0.86 | | 1.02 | |
| AGRO | Adecoagro S.A. | 9.550 | 9.380 | 9.380 | 385,377 | -0.180 | | 1.88 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 225.5 | 215.5 | 224.4 | 327,342 | 8.2 | | 3.78 | |
| AHH | Armada Hoffler Properties Inc | 7.160 | 7.030 | 7.080 | 509,419 | -0.010 | | 0.14 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.95 | 21.70 | 21.89 | 5,789 | 0.22 | | 1.02 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.87 | 31.01 | 31.55 | 182,080 | 0.38 | | 1.22 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.10 | 19.76 | 20.05 | 10,986 | 0.00 | | 0.00 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.07 | 20.03 | 20.06 | 6,343 | 0.01 | | 0.05 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.50 | 24.32 | 24.50 | 14,308 | 0.06 | | 0.26 | |
| AHR | American Healthcare REIT Inc | 38.47 | 37.71 | 37.86 | 790,576 | -0.24 | | 0.63 | |
| AHT | Ashford Hospitality Trust Inc | 6.730 | 6.500 | 6.510 | 39,129 | -0.170 | | 2.54 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.48 | 17.30 | 17.30 | 3,936 | -0.85 | | 4.68 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.38 | 13.81 | 14.00 | 1,593 | -0.36 | | 2.48 | |
| 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] | 14.03 | 14.03 | 14.03 | 1,497 | -0.02 | | 0.12 | |
| 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 | 27.90 | 25.99 | 26.00 | 19,788,775 | -3.16 | | 10.84 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 79.63 | 78.62 | 79.23 | 6,061,708 | -0.28 | | 0.35 | |
| AII | American Integrity Insurance Group Inc | 17.95 | 17.35 | 17.51 | 81,636 | -0.04 | | 0.23 | |
| AIN | Albany International Corp | 72.37 | 71.58 | 71.81 | 120,022 | -0.72 | | 0.99 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.88 | 24.55 | 24.60 | 38,020 | -0.02 | | 0.08 | |
| AIR | AAR Corp | 79.26 | 77.37 | 77.50 | 609,689 | -1.95 | | 2.45 | |
| AIT | Applied Industrial Technologies | 269.0 | 265.0 | 268.1 | 321,556 | 1.1 | | 0.40 | |
| AIV | Apartment Investment and Management | 8.750 | 8.630 | 8.670 | 626,361 | 0.010 | | 0.12 | |
| AIZ | Assurant Inc | 187.1 | 184.7 | 184.7 | 335,057 | -2.9 | | 1.55 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.74 | 19.52 | 19.57 | 12,066 | -0.11 | | 0.56 | |
| AJG | Arthur J. Gallagher & Company | 311.8 | 309.0 | 309.1 | 731,075 | -1.7 | | 0.56 | |
| AKA | A.K.A. Brands Holding Corp | 11.15 | 11.00 | 11.15 | 1,117 | 0.05 | | 0.45 | |
| AKAF | | 26.72 | 26.60 | 26.60 | 2,577 | -0.19 | | 0.72 | |
| 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 | 22.64 | 22.11 | 22.15 | 12,910 | -0.48 | | 2.12 | |
| AKR | Acadia Realty Trust | 19.09 | 18.85 | 18.95 | 1,036,315 | -0.09 | | 0.47 | |
| AL | Air Lease Corp Cl A | 58.53 | 57.64 | 57.65 | 546,725 | -0.71 | | 1.22 | |
| ALB | Albemarle Corp | 86.19 | 81.78 | 84.18 | 7,742,476 | 5.39 | | 6.84 | |
| ALB-A | Albemarle Corp Pfd A | 40.98 | 39.39 | 40.36 | 1,078,924 | 2.07 | | 5.41 | |
| ALC | Alcon Inc | 92.55 | 91.37 | 91.90 | 1,819,337 | -0.32 | | 0.35 | |
| ALE | Allete Inc | 65.75 | 65.63 | 65.67 | 293,457 | -0.02 | | 0.03 | |
| ALEX | Alexander and Baldwin Inc | 18.15 | 17.78 | 18.05 | 578,432 | 0.10 | | 0.56 | |
| ALG | Alamo Group | 218.3 | 215.8 | 217.3 | 52,000 | -1.7 | | 0.78 | |
| ALIT | Alight Inc Cl A | 5.740 | 5.660 | 5.690 | 3,348,666 | -0.030 | | 0.52 | |
| ALK | Alaska Air Group | 54.38 | 50.78 | 50.83 | 6,191,339 | -3.05 | | 5.66 | |
| ALL | Allstate Corp | 196.8 | 193.8 | 193.9 | 1,600,017 | -3.7 | | 1.86 | |
| ALL-B | Allstate Corp [All/Pb] | 25.64 | 25.53 | 25.62 | 16,056 | 0.10 | | 0.39 | |
| ALL-H | Allstate Corp [All/Ph] | 21.22 | 21.10 | 21.17 | 49,181 | -0.04 | | 0.19 | |
| ALL-I | Allstate Corp [All/Pi] | 19.53 | 18.86 | 19.42 | 14,435 | 0.02 | | 0.10 | |
| ALL-J | Allstate Corp Pfd | 26.92 | 26.69 | 26.79 | 22,321 | 0.09 | | 0.34 | |
| ALLE | Allegion Plc | 164.1 | 156.0 | 163.7 | 1,893,881 | 9.3 | | 6.03 | |
| ALLY | Ally Financial | 39.45 | 38.34 | 38.38 | 3,170,941 | -1.06 | | 2.69 | |
| ALSN | Allison Transmission Holdings | 88.14 | 86.69 | 87.99 | 956,298 | -0.09 | | 0.10 | |
| ALT-A | Alta Equipment Group Inc | 25.29 | 25.24 | 25.29 | 2,094 | 0.16 | | 0.65 | |
| ALTG | Alta Equipment Group Inc | 8.040 | 7.680 | 8.030 | 226,790 | 0.180 | | 2.29 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0593 | 0.0500 | 0.0561 | 15,377 | 0.0005 | | 0.90 | |
| ALUR | Allurion Technologies Inc | 3.210 | 2.920 | 2.930 | 115,088 | -0.270 | | 8.44 | |
| ALV | Autoliv Inc | 116.9 | 115.4 | 115.9 | 842,833 | -1.3 | | 1.10 | |
| ALX | Alexander's Inc | 260.8 | 253.7 | 259.1 | 42,787 | 3.2 | | 1.25 | |
| AM | Antero Midstream Corp | 17.15 | 16.87 | 17.08 | 2,213,976 | 0.13 | | 0.77 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0384 | 0.0214 | 0.0222 | 127,667 | -0.0175 | | 44.08 | |
| AMBC | Ambac Financial Group | 9.050 | 8.520 | 8.620 | 951,270 | -0.170 | | 1.93 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.590 | 3.830 | 3.880 | 5,509,710 | -0.760 | | 16.38 | |
| AMC | AMC Entertainment Holdings | 3.450 | 3.340 | 3.360 | 7,758,116 | -0.110 | | 3.17 | |
| AMCR | Amcor Plc | 9.860 | 9.720 | 9.760 | 18,090,335 | -0.050 | | 0.51 | |
| AME | Ametek Inc | 181.7 | 179.6 | 179.7 | 1,435,069 | -1.6 | | 0.86 | |
| AMG | Affiliated Managers Group | 212.4 | 209.2 | 211.2 | 115,506 | 1.0 | | 0.45 | |
| AMH | American Homes 4 Rent | 36.56 | 36.23 | 36.26 | 1,467,586 | -0.35 | | 0.96 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.19 | 22.61 | 22.69 | 4,744 | 0.04 | | 0.16 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.79 | 23.56 | 23.64 | 2,291 | 0.00 | | 0.02 | |
| AMN | Amn Healthcare Services Inc | 20.55 | 19.60 | 19.60 | 667,588 | -0.92 | | 4.48 | |
| AMP | Ameriprise Financial Services | 519.4 | 500.9 | 517.1 | 862,126 | -19.9 | | 3.70 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.200 | 1.950 | 2.200 | 106,563 | 0.130 | | 6.28 | |
| AMPX | Amprius Technologies Inc | 8.380 | 7.740 | 8.290 | 6,940,948 | 0.260 | | 3.24 | |
| AMPY | Amplify Energy Corp | 3.870 | 3.690 | 3.860 | 761,860 | 0.010 | | 0.26 | |
| AMR | Alpha Metallurgical Resources Inc | 138.6 | 133.4 | 138.1 | 329,956 | 1.5 | | 1.11 | |
| AMRC | Ameresco Inc | 19.59 | 18.67 | 18.78 | 363,455 | -0.83 | | 4.23 | |
| AMRZ | Amrize Ltd | 51.28 | 50.75 | 51.13 | 1,850,029 | -0.34 | | 0.66 | |
| AMT | American Tower Corp | 234.3 | 228.5 | 231.2 | 2,034,299 | 1.1 | | 0.46 | |
| AMTB | Mercantil Bank Holding Cl A | 21.35 | 20.22 | 20.24 | 425,059 | 0.12 | | 0.60 | |
| AMTD | Amtd Idea Group | 1.070 | 1.050 | 1.060 | 7,365 | 0.010 | | 0.95 | |
| AMTM | Amentum Holdings Inc | 25.67 | 25.16 | 25.31 | 1,199,475 | -0.10 | | 0.39 | |
| AMWL | American Well Corp Cl A | 8.900 | 8.440 | 8.700 | 107,508 | 0.110 | | 1.28 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.37 | 17.89 | 18.34 | 2,516,406 | 0.42 | | 2.34 | |
| AN | Autonation Inc | 205.1 | 199.9 | 200.3 | 608,402 | -4.4 | | 2.16 | |
| ANET | Arista Networks Inc | 114.6 | 112.8 | 114.0 | 5,342,662 | 1.0 | | 0.88 | |
| ANF | Abercrombie & Fitch Company | 95.67 | 93.50 | 93.86 | 1,196,156 | -1.20 | | 1.26 | |
| ANG-B | American National Group Inc | 25.27 | 25.25 | 25.27 | 3,329 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.65 | 25.35 | 25.45 | 12,861 | -0.14 | | 0.55 | |
| ANRO | Alto Neuroscience Inc | 3.140 | 2.970 | 3.080 | 122,370 | 0.010 | | 0.33 | |
| ANVS | Annovis Bio Inc | 2.890 | 2.620 | 2.850 | 519,334 | 0.190 | | 7.14 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.060 | 9.020 | 9.030 | 551,286 | -0.090 | | 0.99 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.81 | 24.87 | 4,635 | -0.03 | | 0.12 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.96 | 24.90 | 24.95 | 3,813 | 0.10 | | 0.40 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.690 | 9.550 | 9.550 | 74,099 | -0.090 | | 0.93 | |
| AON | AON Plc | 359.8 | 356.0 | 356.6 | 1,513,917 | -0.7 | | 0.19 | |
| AORT | Artivion Inc | 31.30 | 30.92 | 31.05 | 215,771 | -0.19 | | 0.61 | |
| AOS | Smith A.O. Corp | 77.31 | 72.55 | 73.94 | 4,154,782 | 2.56 | | 3.59 | |
| AP | Ampco-Pittsburgh Corp | 3.570 | 3.380 | 3.410 | 53,278 | -0.140 | | 3.94 | |
| APAM | Artisan Partners Asset Mgmt | 47.02 | 46.50 | 46.50 | 435,162 | -0.40 | | 0.85 | |
| APD | Air Products and Chemicals | 298.5 | 295.2 | 297.2 | 679,412 | -0.7 | | 0.22 | |
| APG | Api Group Corp | 34.86 | 34.54 | 34.69 | 1,972,952 | 0.09 | | 0.26 | |
| APH | Amphenol Corp | 105.1 | 102.2 | 104.5 | 13,728,644 | 3.8 | | 3.72 | |
| APLE | Apple Hospitality REIT Inc | 12.71 | 12.40 | 12.44 | 4,955,920 | -0.18 | | 1.43 | |
| APO | Apollo Asset Management Inc | 153.4 | 151.6 | 151.6 | 1,997,451 | -0.2 | | 0.14 | |
| APO-A | Apollo Global Management Inc | 79.79 | 79.22 | 79.22 | 5,175 | 0.01 | | 0.01 | |
| APOS | Apollo Global Management 7.625% | 26.53 | 26.36 | 26.44 | 20,730 | 0.07 | | 0.27 | |
| APTV | Aptiv Plc | 71.45 | 69.75 | 70.46 | 2,318,351 | -1.45 | | 2.02 | |
| AQN | Algonquin Power & Util | 6.110 | 6.010 | 6.020 | 4,782,344 | -0.070 | | 1.15 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.51 | 25.42 | 25.44 | 4,390 | -0.02 | | 0.08 | |
| AR | Antero Resources Corp | 33.59 | 32.55 | 33.26 | 6,028,055 | 0.70 | | 2.15 | |
| ARCO | Arcos Dorados Holdings Inc | 7.340 | 7.170 | 7.180 | 1,500,664 | -0.230 | | 3.10 | |
| ARDC | Ares Dynamic Credit Allocation | 14.28 | 14.19 | 14.22 | 131,970 | -0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 11.01 | 10.67 | 10.79 | 669,406 | -0.27 | | 2.44 | |
| ARE | Alexandria Real Estate Equities | 83.03 | 82.00 | 82.05 | 1,407,961 | -0.89 | | 1.07 | |
| ARE-B | Ares Management Corp Pfd B | 56.36 | 55.66 | 56.18 | 23,103 | 0.69 | | 1.24 | |
| ARES | Ares Management LP | 183.6 | 179.5 | 182.3 | 1,214,600 | 1.8 | | 0.98 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.22 | 25.20 | 25.20 | 3,869 | -0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 21.05 | 21.02 | 21.05 | 1,529 | 0.04 | | 0.19 | |
| ARI | Apollo Commercial Real Estate | 9.960 | 9.810 | 9.820 | 617,090 | -0.020 | | 0.20 | |
| ARIS | Aris Water Solutions Inc Cl A | 21.46 | 21.00 | 21.17 | 595,891 | -0.19 | | 0.89 | |
| ARL | American Realty Investors | 13.58 | 12.91 | 12.91 | 2,188 | -0.01 | | 0.08 | |
| ARLO | Arlo Technologies Inc | 17.10 | 16.33 | 16.41 | 983,447 | -0.38 | | 2.26 | |
| ARMK | Aramark Holdings Corp | 44.09 | 43.32 | 43.39 | 1,421,983 | -0.76 | | 1.72 | |
| AROC | Archrock Inc | 23.43 | 23.02 | 23.37 | 1,403,958 | 0.36 | | 1.56 | |
| ARR | Armour Residential R | 16.88 | 16.35 | 16.69 | 3,683,238 | -0.20 | | 1.18 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.37 | 21.23 | 21.37 | 5,099 | 0.12 | | 0.59 | |
| ARW | Arrow Electronics | 129.3 | 127.1 | 127.2 | 317,800 | -3.2 | | 2.44 | |
| ARX | Aeroflex Holding | 29.45 | 25.94 | 26.50 | 22,186,808 | 0.00 | | 0.00 | |
| AS | Amer Sports Inc | 37.80 | 36.78 | 36.82 | 2,066,843 | -0.91 | | 2.41 | |
| ASA | ASA Gold and Precious Metals | 33.59 | 32.95 | 32.97 | 199,310 | -0.89 | | 2.63 | |
| ASAN | Asana Inc Cl A | 15.31 | 14.77 | 14.94 | 3,076,781 | -0.18 | | 1.19 | |
| ASB | Associated Banc-Corp | 25.85 | 25.24 | 25.27 | 2,199,686 | -0.63 | | 2.43 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.91 | 20.75 | 20.91 | 3,223 | 0.17 | | 0.80 | |
| ASB-F | Associated Banc-Corp | 20.58 | 20.45 | 20.52 | 4,331 | -0.06 | | 0.30 | |
| ASBA | Associated Banc-Corp 6.625% | 24.67 | 24.50 | 24.54 | 13,735 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 10.52 | 10.27 | 10.30 | 333,712 | -0.12 | | 1.15 | |
| ASG | Liberty All-Star Growth Fund | 5.440 | 5.400 | 5.410 | 108,654 | 0.010 | | 0.19 | |
| ASGI | Aberdeen Standard Global Infrastructure | 21.18 | 21.00 | 21.14 | 218,794 | -0.11 | | 0.52 | |
| ASGN | On Assignment | 60.75 | 55.22 | 55.65 | 1,648,111 | 5.63 | | 11.26 | |
| ASH | Ashland Inc | 52.34 | 50.58 | 50.71 | 411,903 | -1.99 | | 3.78 | |
| ASIC | Ategrity Specialty Insurance Company | 21.89 | 21.05 | 21.74 | 73,172 | 0.92 | | 4.42 | |
| ASIX | Advansix Inc | 22.33 | 21.68 | 21.93 | 262,836 | -0.74 | | 3.26 | |
| ASPN | Aspen Aerogels Inc | 8.100 | 7.550 | 7.780 | 2,183,859 | -0.370 | | 4.54 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 310.0 | 305.0 | 305.0 | 39,642 | -1.0 | | 0.31 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.66 | 10.53 | 10.57 | 5,891,528 | -0.01 | | 0.09 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 26.69 | 26.10 | 26.25 | 4,950 | 0.07 | | 0.27 | |
| ATEN | A10 Networks Inc | 19.02 | 18.72 | 18.73 | 403,626 | -0.23 | | 1.21 | |
| ATGE | Adtalem Global Education Inc | 115.2 | 113.1 | 114.3 | 276,650 | -0.3 | | 0.22 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.85 | 24.53 | 24.63 | 33,173 | 0.01 | | 0.04 | |
| ATH-B | Antah Hlds Ltd | 19.93 | 19.80 | 19.86 | 23,268 | -0.02 | | 0.10 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.90 | 16.75 | 16.84 | 57,460 | 0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 26.25 | 26.02 | 26.07 | 17,294 | -0.04 | | 0.17 | |
| ATHM | Autohome Inc ADR | 28.66 | 28.02 | 28.21 | 138,667 | -0.21 | | 0.74 | |
| ATHS | Athene Holding Ltd 7.250% | 25.20 | 25.10 | 25.15 | 18,679 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 94.81 | 92.94 | 93.27 | 1,766,607 | -0.82 | | 0.87 | |
| ATKR | Atkore Inc | 80.06 | 77.19 | 78.57 | 605,222 | 0.61 | | 0.78 | |
| ATMU | Atmus Filtration Technologies Inc | 38.34 | 37.86 | 38.04 | 431,023 | -0.37 | | 0.96 | |
| ATO | Atmos Energy Corp | 158.6 | 157.1 | 157.7 | 436,328 | 0.6 | | 0.39 | |
| ATR | Aptargroup | 164.3 | 159.8 | 161.8 | 431,803 | 0.2 | | 0.10 | |
| ATS | Ats Corp Cda | 32.50 | 31.56 | 31.65 | 219,158 | 0.29 | | 0.92 | |
| ATUS | Altice USA Inc Cl A | 2.980 | 2.790 | 2.950 | 4,198,011 | 0.060 | | 2.08 | |
| AU | Anglogold Ashanti Ltd ADR | 50.91 | 49.04 | 50.52 | 2,145,201 | -0.56 | | 1.10 | |
| AUB | Atlantic Union Bancshares Corp | 34.00 | 32.83 | 33.09 | 1,642,939 | -0.59 | | 1.75 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.90 | 24.36 | 24.67 | 15,168 | 0.00 | | 0.00 | |
| AUNA | Auna Sa Cl A | 6.440 | 6.260 | 6.330 | 22,684 | -0.020 | | 0.31 | |
| AVA | Avista Corp | 37.45 | 36.92 | 36.96 | 629,414 | -0.37 | | 0.99 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.020 | 2.850 | 3.020 | 272,243 | 0.070 | | 2.37 | |
| AVB | Avalonbay Communities | 203.3 | 201.4 | 201.6 | 494,837 | -1.8 | | 0.88 | |
| AVD | American Vanguard Corp | 3.710 | 3.540 | 3.610 | 259,502 | -0.120 | | 3.22 | |
| AVK | Advent Claymore Convertible Securities | 12.28 | 12.21 | 12.25 | 101,558 | -0.04 | | 0.33 | |
| AVNS | Avanos Medical Inc | 12.09 | 11.88 | 11.88 | 461,902 | -0.23 | | 1.90 | |
| AVNT | Avient Corp | 34.30 | 33.38 | 33.57 | 715,243 | -0.68 | | 1.99 | |
| AVTR | Avantor Inc | 14.19 | 13.53 | 14.01 | 16,045,873 | 0.41 | | 3.01 | |
| AVY | Avery Dennison Corp | 180.9 | 176.9 | 178.5 | 1,052,074 | -1.2 | | 0.67 | |
| AWF | Alliancebernstein Global High Income | 10.98 | 10.95 | 10.95 | 114,813 | -0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 168.8 | 166.5 | 167.7 | 245,095 | 0.2 | | 0.09 | |
| AWK | American Water Works | 142.1 | 140.5 | 140.5 | 1,187,211 | -1.4 | | 0.97 | |
| AWP | Abrdn Global Premier Properties Fund | 3.920 | 3.870 | 3.890 | 340,514 | -0.070 | | 1.77 | |
| AWR | American States Water Company | 74.56 | 73.70 | 73.72 | 201,460 | -0.84 | | 1.13 | |
| AX | Axos Financial Inc | 86.30 | 84.30 | 84.53 | 328,076 | -1.21 | | 1.41 | |
| AXL | American Axle & Manufacturing | 4.900 | 4.770 | 4.850 | 4,125,089 | -0.090 | | 1.82 | |
| AXP | American Express Company | 310.5 | 307.0 | 308.3 | 2,281,496 | -0.4 | | 0.13 | |
| AXR | Amrep Corp | 23.67 | 22.76 | 23.27 | 5,411 | -0.10 | | 0.43 | |
| AXS | Axis Capital Holdings | 96.91 | 95.75 | 95.93 | 647,290 | -1.42 | | 1.46 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.67 | 20.41 | 20.56 | 26,313 | -0.04 | | 0.21 | |
| AXTA | Axalta Coating Systems Ltd | 30.07 | 29.22 | 29.51 | 3,701,583 | -0.53 | | 1.76 | |
| AYI | Acuity Inc | 303.5 | 296.9 | 297.2 | 198,841 | -5.3 | | 1.76 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,892 | 3,762 | 3,842 | 174,294 | 70 | | 1.86 | |
| AZZ | Azz Inc | 110.1 | 108.7 | 109.3 | 242,820 | -0.5 | | 0.43 | |