| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 116.0 | 114.8 | 115.8 | 1,556,400 | 1.9 |  | 1.63 |   |
| AA | Alcoa Corp | 28.47 | 27.78 | 28.01 | 3,699,700 | 0.14 | | 0.50 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.63 | 11.63 | 11.63 | 100 | -0.37 |  | 3.08 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.310 | 1.150 | 1.270 | 407,400 | 0.070 | | 5.83 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.46 | 11.42 | 11.42 | 338,100 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.40 | 10.39 | 10.40 | 20,600 | 0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.41 | 10.41 | 10.41 | 100 | -0.23 | | 2.16 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1244 | 0.0999 | 0.0999 | 41,800 | 0.0012 | | 1.22 | |
| AAMI | Acadian Asset Management Inc | 30.62 | 30.19 | 30.49 | 265,800 | 0.43 | | 1.43 | |
| AAP | Advance Auto Parts Inc | 52.94 | 52.01 | 52.50 | 1,522,200 | 0.18 | | 0.34 | |
| AAT | American Assets Trust | 20.23 | 19.77 | 20.16 | 420,800 | 0.53 | | 2.70 | |
| AB | Alliancebernstein Holding LP | 40.15 | 39.60 | 40.09 | 151,100 | 0.52 | | 1.31 | |
| ABBV | Abbvie Inc | 190.5 | 188.3 | 189.8 | 3,607,900 | 2.4 | | 1.26 | |
| ABCB | Ameris Bancorp | 62.15 | 61.45 | 62.07 | 233,200 | 1.29 | | 2.12 | |
| ABEV | Ambev S.A. ADR | 2.510 | 2.450 | 2.490 | 30,157,200 | 0.030 | | 1.22 | |
| ABG | Asbury Automotive Group Inc | 234.3 | 229.8 | 232.1 | 76,000 | 2.0 | | 0.89 | |
| ABM | ABM Industries Inc | 49.70 | 43.40 | 46.61 | 3,249,500 | -4.65 | | 9.07 | |
| ABR | Arbor Realty Trust | 10.35 | 9.92 | 10.26 | 4,987,800 | 0.35 | | 3.53 | |
| ABR-D | Arbor Realty Trust Inc | 17.19 | 17.00 | 17.05 | 8,000 | 0.00 | | 0.03 | |
| ABR-E | Arbor Realty Trust Inc | 16.93 | 16.70 | 16.85 | 5,600 | -0.07 | | 0.38 | |
| ABR-F | Arbor Realty Trust Inc | 20.41 | 20.23 | 20.38 | 7,500 | 0.02 | | 0.10 | |
| ABT | Abbott Laboratories | 135.2 | 133.1 | 133.6 | 3,868,000 | -0.4 | | 0.27 | |
| AC | Associated Capital Group Inc | 38.59 | 37.52 | 37.52 | 5,500 | -0.41 | | 1.08 | |
| ACA | Arcosa Inc | 90.60 | 88.54 | 89.54 | 174,600 | 0.62 | | 0.70 | |
| ACCO | Acco Brands Corp | 3.810 | 3.725 | 3.750 | 502,600 | 0.050 | | 1.35 | |
| ACEL | Accel Entertainment Inc | 11.30 | 11.03 | 11.28 | 216,900 | 0.16 | | 1.44 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.830 | 2.390 | 2.830 | 181,900 | 0.370 | | 15.04 | |
| ACHR | Archer Aviation Inc | 10.21 | 9.52 | 10.19 | 41,210,700 | 0.83 | | 8.87 | |
| ACI | Albertsons Companies Inc Cl A | 21.53 | 21.30 | 21.43 | 2,886,200 | -0.14 | | 0.65 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.23 | 50.23 | 50.23 | 100 | 0.07 | | 0.13 | |
| ACM | Aecom Technology Corp | 112.0 | 111.0 | 111.4 | 505,800 | 0.7 | | 0.64 | |
| ACN | Accenture Plc | 320.2 | 316.4 | 317.7 | 2,309,500 | 2.3 | | 0.72 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.870 | 5.840 | 5.850 | 361,900 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.80 | 20.69 | 20.80 | 300 | 0.00 | | 0.00 | |
| ACR | Acres Commercial Realty Corp | 18.64 | 18.10 | 18.12 | 41,000 | -0.07 | | 0.38 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.12 | 25.01 | 25.10 | 1,600 | 0.05 | | 0.20 | |
| ACR-D | Acres Commercial Realty Corp | 21.25 | 21.22 | 21.23 | 1,500 | 0.12 | | 0.58 | |
| ACRE | Ares Commercial Real Estate Cor | 4.800 | 4.695 | 4.790 | 365,700 | 0.120 | | 2.57 | |
| ACV | Virtus Diversified Income & Convertible | 22.63 | 22.38 | 22.44 | 21,294 | 0.11 | | 0.49 | |
| ACVA | Acv Auctions Inc Cl A | 16.61 | 16.29 | 16.54 | 1,259,000 | 0.23 | | 1.41 | |
| ADC | Agree Realty Corp | 74.31 | 73.58 | 74.00 | 1,003,700 | 0.10 | | 0.14 | |
| ADC-A | Agree Realty Corp | 17.34 | 17.21 | 17.21 | 4,400 | -0.11 | | 0.64 | |
| ADCT | Adc Therapeutics Sa | 3.745 | 3.441 | 3.670 | 707,300 | 0.230 | | 6.69 | |
| ADM | Archer Daniels Midland | 47.77 | 47.25 | 47.42 | 2,169,900 | 0.44 | | 0.94 | |
| ADNT | Adient Plc | 16.17 | 15.86 | 16.02 | 1,139,300 | 0.32 | | 2.04 | |
| ADT | ADT Inc | 8.460 | 8.250 | 8.430 | 22,555,500 | 0.180 | | 2.18 | |
| ADX | Adams Diversified Equity Fund | 20.79 | 20.63 | 20.78 | 228,300 | 0.19 | | 0.92 | |
| AEE | Ameren Corp | 96.53 | 95.48 | 96.04 | 1,458,000 | 0.02 | | 0.02 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.58 | 19.42 | 19.48 | 20,300 | -0.06 | | 0.31 | |
| AEG | Aegon N.V. ADR | 7.260 | 7.210 | 7.250 | 9,630,951 | 0.060 | | 0.83 | |
| AEM | Agnico-Eagle Mines Ltd | 121.9 | 117.2 | 118.0 | 3,712,800 | -4.1 | | 3.35 | |
| AEO | American Eagle Outfitters | 10.26 | 10.10 | 10.16 | 6,655,700 | 0.02 | | 0.20 | |
| AER | Aercap Holdings N.V. | 117.4 | 116.0 | 116.9 | 1,009,400 | 1.0 | | 0.85 | |
| AES | The Aes Corp | 10.95 | 10.52 | 10.89 | 17,205,100 | 0.38 | | 3.62 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.31 | 12.96 | 13.12 | 1,507,100 | 0.37 | | 2.90 | |
| AFB | Alliance National Municipal | 10.17 | 10.10 | 10.11 | 50,100 | -0.07 | | 0.69 | |
| AFG | American Financial Group | 125.7 | 123.8 | 125.2 | 400,600 | 2.1 | | 1.71 | |
| AFGB | American Financial Group Inc 5.875% | 21.24 | 21.08 | 21.13 | 8,600 | -0.13 | | 0.61 | |
| AFGC | American Financial Group Inc 5.125% | 18.61 | 18.35 | 18.43 | 14,200 | -0.02 | | 0.11 | |
| AFGD | American Financial Group Inc 5.625% | 20.27 | 20.02 | 20.10 | 12,800 | -0.14 | | 0.69 | |
| AFGE | American Financial Group Inc 4.500% | 16.62 | 16.34 | 16.40 | 7,700 | -0.13 | | 0.79 | |
| AFL | Aflac Inc | 103.8 | 102.8 | 103.7 | 2,035,500 | 1.5 | | 1.44 | |
| AG | First Majestic Silver | 8.490 | 8.090 | 8.270 | 41,769,800 | -0.140 | | 1.66 | |
| AGCO | Agco Corp | 103.3 | 100.8 | 101.0 | 472,800 | 0.2 | | 0.19 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.39 | 10.27 | 10.34 | 99,800 | 0.05 | | 0.49 | |
| AGI | Alamos Gold Inc | 27.22 | 26.39 | 26.66 | 5,252,500 | -0.34 | | 1.26 | |
| AGL | Agilon Health Inc | 2.175 | 2.120 | 2.160 | 1,949,000 | 0.060 | | 2.86 | |
| AGM | Federal Agricultural Mortgage Corp | 192.2 | 185.4 | 192.2 | 428,600 | 7.9 | | 4.29 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.06 | 20.98 | 21.02 | 3,400 | -0.08 | | 0.38 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.40 | 21.28 | 21.40 | 1,700 | 0.08 | | 0.36 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.45 | 19.31 | 19.33 | 16,900 | -0.11 | | 0.57 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.14 | 17.96 | 17.96 | 9,100 | -0.12 | | 0.66 | |
| AGM.A | Federal Agricultural Mortgage Corp | 133.0 | 133.0 | 133.0 | 100 | -5.1 | | 3.67 | |
| AGO | Assured Guaranty Ltd | 85.51 | 84.52 | 85.42 | 207,700 | 1.31 | | 1.56 | |
| AGRO | Adecoagro S.A. | 9.200 | 9.040 | 9.110 | 318,686 | 0.040 | | 0.44 | |
| AGS | Playags Inc | 12.41 | 12.35 | 12.38 | 887,100 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 246.6 | 233.3 | 243.1 | 583,300 | 7.9 | | 3.34 | |
| AHH | Armada Hoffler Properties Inc | 7.145 | 7.010 | 7.070 | 747,300 | 0.120 | | 1.73 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.10 | 21.90 | 22.10 | 2,300 | -0.08 | | 0.36 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 34.41 | 33.63 | 33.71 | 192,900 | -0.32 | | 0.94 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.95 | 19.83 | 19.91 | 7,000 | -0.04 | | 0.20 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.06 | 19.83 | 19.90 | 4,400 | 0.04 | | 0.20 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.70 | 24.62 | 24.62 | 900 | 0.00 | | 0.00 | |
| AHR | American Healthcare REIT Inc | 35.58 | 34.76 | 35.48 | 1,715,900 | 0.51 | | 1.46 | |
| AHT | Ashford Hospitality Trust Inc | 5.950 | 5.740 | 5.820 | 25,500 | 0.060 | | 1.04 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.46 | 18.45 | 18.45 | 1,200 | 0.10 | | 0.54 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 12.54 | 12.31 | 12.49 | 1,500 | 0.12 | | 0.97 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.91 | 14.30 | 14.30 | 700 | 0.33 | | 2.38 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 12.71 | 12.65 | 12.65 | 1,100 | 0.09 | | 0.68 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 12.97 | 12.39 | 12.61 | 2,000 | 0.21 | | 1.69 | |
| AI | C3.Ai Inc Cl A | 26.63 | 25.66 | 25.95 | 6,027,300 | 0.61 | | 2.41 | |
| AIFD | Tcw Artificial Intelligence ETF | 28.94 | 28.75 | 28.82 | 5,200 | 0.35 | | 1.24 | |
| AIG | American International Group | 87.46 | 86.12 | 87.34 | 3,823,900 | 1.92 | | 2.25 | |
| AII | American Integrity Insurance Group Inc | 17.45 | 16.68 | 17.00 | 90,600 | 0.43 | | 2.60 | |
| AIN | Albany International Corp | 67.35 | 66.64 | 67.06 | 133,600 | 0.54 | | 0.81 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.38 | 24.04 | 24.19 | 75,800 | 0.05 | | 0.21 | |
| AIR | AAR Corp | 67.73 | 65.79 | 66.88 | 310,000 | 0.59 | | 0.89 | |
| AIT | Applied Industrial Technologies | 234.4 | 230.8 | 231.8 | 217,100 | 2.7 | | 1.18 | |
| AIV | Apartment Investment and Management | 8.370 | 8.245 | 8.330 | 1,041,800 | 0.130 | | 1.59 | |
| AIZ | Assurant Inc | 204.3 | 202.3 | 203.5 | 390,300 | 2.1 | | 1.02 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.77 | 19.56 | 19.61 | 12,000 | -0.02 | | 0.10 | |
| AJG | Arthur J. Gallagher & Company | 330.8 | 327.3 | 328.8 | 735,200 | 0.7 | | 0.20 | |
| AKA | A.K.A. Brands Holding Corp | 13.79 | 13.17 | 13.79 | 1,600 | 0.75 | | 5.75 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.45 | 19.01 | 20.28 | 2,800 | -0.47 | | 2.27 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.14 | 24.67 | 24.77 | 6,700 | -0.14 | | 0.56 | |
| AKR | Acadia Realty Trust | 19.63 | 19.16 | 19.55 | 993,600 | 0.40 | | 2.09 | |
| AL | Air Lease Corp Cl A | 58.06 | 57.19 | 57.66 | 647,900 | 0.60 | | 1.05 | |
| ALB | Albemarle Corp | 60.77 | 59.29 | 59.83 | 2,176,000 | 1.19 | | 2.03 | |
| ALB-A | Albemarle Corp Pfd A | 30.57 | 30.10 | 30.50 | 189,800 | 0.66 | | 2.20 | |
| ALC | Alcon Inc | 88.06 | 86.79 | 87.79 | 1,390,700 | 0.86 | | 0.99 | |
| ALE | Allete Inc | 65.36 | 65.10 | 65.26 | 275,800 | 0.11 | | 0.17 | |
| ALEX | Alexander and Baldwin Inc | 18.25 | 18.08 | 18.15 | 265,600 | 0.11 | | 0.61 | |
| ALG | Alamo Group | 208.7 | 206.6 | 207.2 | 50,700 | 1.9 | | 0.90 | |
| ALIT | Alight Inc Cl A | 5.480 | 5.405 | 5.460 | 4,935,300 | 0.110 | | 2.06 | |
| ALK | Alaska Air Group | 52.56 | 51.03 | 52.50 | 3,291,100 | 1.79 | | 3.53 | |
| ALL | Allstate Corp | 209.2 | 207.0 | 208.1 | 1,174,000 | 1.4 | | 0.68 | |
| ALL-B | Allstate Corp [All/Pb] | 26.10 | 25.99 | 26.04 | 15,400 | 0.06 | | 0.23 | |
| ALL-H | Allstate Corp [All/Ph] | 21.05 | 20.85 | 20.91 | 49,000 | -0.10 | | 0.48 | |
| ALL-I | Allstate Corp [All/Pi] | 19.36 | 19.16 | 19.21 | 32,900 | -0.11 | | 0.58 | |
| ALL-J | Allstate Corp Pfd | 26.76 | 26.58 | 26.60 | 15,300 | -0.12 | | 0.45 | |
| ALLE | Allegion Plc | 139.9 | 138.7 | 139.2 | 737,700 | 0.9 | | 0.67 | |
| ALLY | Ally Financial | 36.33 | 35.71 | 36.30 | 3,036,400 | 1.10 | | 3.13 | |
| ALSN | Allison Transmission Holdings | 104.6 | 103.1 | 103.6 | 318,583 | 1.0 | | 1.01 | |
| ALT-A | Alta Equipment Group Inc | 25.28 | 24.80 | 24.97 | 4,320 | -0.09 | | 0.36 | |
| ALTG | Alta Equipment Group Inc | 6.220 | 5.820 | 5.950 | 325,800 | 0.160 | | 2.76 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0494 | 0.0332 | 0.0494 | 11,371 | -0.0065 | | 11.63 | |
| ALUR | Allurion Technologies Inc | 2.815 | 2.640 | 2.690 | 69,200 | -0.010 | | 0.37 | |
| ALV | Autoliv Inc | 106.2 | 105.1 | 105.6 | 394,300 | 0.5 | | 0.43 | |
| ALX | Alexander's Inc | 229.9 | 226.1 | 229.3 | 36,500 | 2.5 | | 1.09 | |
| AM | Antero Midstream Corp | 18.81 | 18.60 | 18.76 | 1,673,100 | 0.20 | | 1.08 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0369 | 0.0324 | 0.0360 | 1,200 | 0.0099 | | 37.93 | |
| AMBC | Ambac Financial Group | 7.790 | 7.360 | 7.390 | 824,400 | -0.170 | | 2.25 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.975 | 3.921 | 3.940 | 1,358,500 | 0.020 | | 0.51 | |
| AMC | AMC Entertainment Holdings | 3.540 | 3.390 | 3.400 | 8,062,000 | 0.000 | | 0.00 | |
| AMCR | Amcor Plc | 9.180 | 9.050 | 9.110 | 15,595,000 | 0.070 | | 0.77 | |
| AME | Ametek Inc | 179.4 | 177.9 | 178.4 | 1,041,000 | 1.4 | | 0.80 | |
| AMG | Affiliated Managers Group | 183.5 | 181.2 | 182.3 | 98,200 | 1.9 | | 1.08 | |
| AMH | American Homes 4 Rent | 37.15 | 36.40 | 36.68 | 2,207,500 | -0.18 | | 0.49 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.25 | 23.14 | 23.14 | 3,300 | -0.01 | | 0.04 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.23 | 24.04 | 24.06 | 5,300 | -0.02 | | 0.08 | |
| AMN | Amn Healthcare Services Inc | 21.36 | 20.34 | 21.10 | 633,354 | 1.02 | | 5.08 | |
| AMP | Ameriprise Financial Services | 519.5 | 513.2 | 518.6 | 326,400 | 10.2 | | 2.01 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4200 | 0.3650 | 0.3650 | 7,800 | -0.0336 | | 8.43 | |
| AMPX | Amprius Technologies Inc | 2.920 | 2.655 | 2.900 | 3,778,500 | 0.270 | | 10.27 | |
| AMPY | Amplify Energy Corp | 3.450 | 3.240 | 3.250 | 522,500 | 0.000 | | 0.00 | |
| AMR | Alpha Metallurgical Resources Inc | 111.3 | 109.0 | 110.6 | 218,400 | 2.9 | | 2.73 | |
| AMRC | Ameresco Inc | 15.73 | 15.03 | 15.51 | 415,100 | 0.66 | | 4.44 | |
| AMT | American Tower Corp | 216.1 | 212.1 | 212.5 | 2,516,300 | -3.7 | | 1.70 | |
| AMTB | Mercantil Bank Holding Cl A | 17.55 | 17.14 | 17.38 | 415,500 | 0.38 | | 2.24 | |
| AMTD | Amtd Idea Group | 1.131 | 1.070 | 1.090 | 36,100 | 0.020 | | 1.87 | |
| AMTM | Amentum Holdings Inc | 23.22 | 22.40 | 22.41 | 3,685,100 | 0.58 | | 2.66 | |
| AMWL | American Well Corp Cl A | 7.000 | 6.769 | 6.960 | 19,900 | 0.040 | | 0.58 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.06 | 16.60 | 16.97 | 4,384,400 | 0.31 | | 1.86 | |
| AN | Autonation Inc | 188.3 | 185.8 | 187.1 | 250,072 | 1.2 | | 0.66 | |
| ANET | Arista Networks Inc | 97.63 | 95.26 | 97.25 | 6,622,700 | 2.07 | | 2.17 | |
| ANF | Abercrombie & Fitch Company | 83.21 | 80.06 | 82.99 | 2,320,500 | 3.47 | | 4.36 | |
| ANG-B | American National Group Inc | 25.03 | 25.02 | 25.02 | 3,200 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.20 | 25.10 | 25.10 | 25,000 | -0.08 | | 0.32 | |
| ANRO | Alto Neuroscience Inc | 2.600 | 2.400 | 2.570 | 260,800 | 0.190 | | 7.98 | |
| ANVS | Annovis Bio Inc | 3.400 | 3.030 | 3.210 | 631,798 | 0.160 | | 5.25 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.650 | 8.610 | 8.640 | 339,900 | 0.040 | | 0.47 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.56 | 24.61 | 5,900 | 0.01 | | 0.04 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.87 | 24.86 | 24.86 | 1,800 | -0.01 | | 0.04 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.210 | 9.070 | 9.180 | 99,200 | 0.110 | | 1.21 | |
| AON | AON Plc | 374.6 | 370.0 | 371.1 | 705,500 | 0.6 | | 0.16 | |
| AORT | Artivion Inc | 29.78 | 28.85 | 28.95 | 348,400 | -0.17 | | 0.58 | |
| AOS | Smith A.O. Corp | 64.53 | 63.94 | 64.34 | 1,316,022 | 0.54 | | 0.85 | |
| AP | Ampco-Pittsburgh Corp | 3.720 | 3.550 | 3.700 | 66,500 | 0.130 | | 3.64 | |
| APAM | Artisan Partners Asset Mgmt | 41.15 | 40.33 | 40.72 | 290,400 | 0.45 | | 1.12 | |
| APD | Air Products and Chemicals | 281.5 | 277.7 | 279.8 | 1,078,600 | 3.6 | | 1.29 | |
| APG | Api Group Corp | 48.83 | 47.90 | 48.74 | 1,979,300 | 0.85 | | 1.77 | |
| APH | Amphenol Corp | 93.68 | 92.82 | 93.36 | 4,289,400 | 0.84 | | 0.91 | |
| APLE | Apple Hospitality REIT Inc | 11.78 | 11.66 | 11.77 | 2,807,500 | 0.20 | | 1.73 | |
| APO | Apollo Asset Management Inc | 134.9 | 132.2 | 133.5 | 1,963,200 | 3.2 | | 2.43 | |
| APO-A | Apollo Global Management Inc | 71.85 | 70.12 | 71.10 | 32,800 | 1.50 | | 2.16 | |
| APOS | Apollo Global Management 7.625% | 26.06 | 25.99 | 26.05 | 20,800 | 0.00 | | 0.00 | |
| APTV | Aptiv Plc | 66.87 | 66.03 | 66.64 | 1,430,400 | 1.16 | | 1.77 | |
| AQN | Algonquin Power & Util | 5.870 | 5.770 | 5.850 | 13,506,800 | 0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.66 | 25.60 | 25.60 | 5,200 | -0.05 | | 0.19 | |
| AR | Antero Resources Corp | 38.90 | 37.36 | 38.65 | 3,945,600 | 1.46 | | 3.93 | |
| ARCO | Arcos Dorados Holdings Inc | 7.600 | 7.425 | 7.530 | 1,076,900 | 0.010 | | 0.13 | |
| ARDC | Ares Dynamic Credit Allocation | 14.13 | 14.06 | 14.06 | 71,900 | -0.06 | | 0.42 | |
| ARDT | Ardent Health Inc | 15.08 | 14.80 | 14.86 | 204,500 | 0.11 | | 0.75 | |
| ARE | Alexandria Real Estate Equities | 71.31 | 70.10 | 70.53 | 1,144,700 | 0.98 | | 1.41 | |
| ARE-B | Ares Management Corp Pfd B | 54.57 | 54.00 | 54.56 | 19,150 | 0.96 | | 1.79 | |
| ARES | Ares Management LP | 174.9 | 172.3 | 173.9 | 1,865,200 | 3.9 | | 2.29 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 24.95 | 24.91 | 24.93 | 9,800 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.00 | 19.82 | 19.87 | 6,700 | 0.05 | | 0.25 | |
| ARI | Apollo Commercial Real Estate | 9.950 | 9.850 | 9.950 | 626,700 | 0.110 | | 1.12 | |
| ARIS | Aris Water Solutions Inc Cl A | 25.09 | 23.82 | 24.69 | 537,700 | 0.84 | | 3.52 | |
| ARL | American Realty Investors | 15.30 | 14.98 | 15.30 | 1,600 | 0.67 | | 4.58 | |
| ARLO | Arlo Technologies Inc | 17.26 | 16.22 | 16.78 | 1,854,300 | 0.57 | | 3.52 | |
| ARMK | Aramark Holdings Corp | 40.27 | 39.87 | 40.13 | 1,343,600 | 0.39 | | 0.98 | |
| AROC | Archrock Inc | 26.47 | 25.93 | 26.41 | 956,900 | 0.76 | | 2.96 | |
| ARR | Armour Residential R | 16.67 | 16.51 | 16.54 | 1,710,500 | 0.01 | | 0.06 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.82 | 20.73 | 20.76 | 7,664 | -0.05 | | 0.22 | |
| ARW | Arrow Electronics | 122.4 | 121.3 | 121.9 | 418,800 | 1.2 | | 0.97 | |
| AS | Amer Sports Inc | 37.80 | 37.01 | 37.52 | 4,036,200 | 0.14 | | 0.37 | |
| ASA | ASA Gold and Precious Metals | 34.70 | 33.31 | 33.81 | 86,412 | -0.65 | | 1.89 | |
| ASAN | Asana Inc Cl A | 15.03 | 14.69 | 14.88 | 6,001,700 | 0.16 | | 1.09 | |
| ASB | Associated Banc-Corp | 23.59 | 23.22 | 23.59 | 1,011,000 | 0.69 | | 3.01 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.09 | 19.63 | 19.81 | 3,200 | -0.06 | | 0.28 | |
| ASB-F | Associated Banc-Corp | 19.30 | 19.16 | 19.16 | 2,800 | -0.19 | | 0.98 | |
| ASBA | Associated Banc-Corp 6.625% | 24.05 | 23.82 | 23.94 | 4,500 | -0.05 | | 0.21 | |
| ASC | Ardmore Shipping Corp | 9.820 | 9.450 | 9.590 | 504,510 | -0.080 | | 0.83 | |
| ASG | Liberty All-Star Growth Fund | 5.360 | 5.313 | 5.320 | 108,400 | 0.010 | | 0.19 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.00 | 19.70 | 19.75 | 141,800 | 0.05 | | 0.25 | |
| ASGN | On Assignment | 53.80 | 52.64 | 53.26 | 475,000 | 0.68 | | 1.29 | |
| ASH | Ashland Inc | 50.62 | 49.84 | 50.13 | 491,200 | 0.57 | | 1.15 | |
| ASIX | Advansix Inc | 24.09 | 23.71 | 23.87 | 116,400 | 0.28 | | 1.19 | |
| ASPN | Aspen Aerogels Inc | 6.120 | 5.806 | 6.020 | 1,263,800 | 0.230 | | 3.97 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 324.8 | 315.1 | 323.9 | 59,000 | -1.6 | | 0.50 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.750 | 9.625 | 9.700 | 9,923,300 | 0.070 | | 0.73 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.10 | 25.00 | 25.10 | 3,500 | 0.06 | | 0.26 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.03 | 24.93 | 25.01 | 15,400 | 0.06 | | 0.22 | |
| ATEN | A10 Networks Inc | 18.28 | 17.88 | 18.26 | 788,500 | 0.47 | | 2.64 | |
| ATGE | Adtalem Global Education Inc | 129.9 | 127.3 | 128.2 | 252,800 | 0.4 | | 0.30 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.28 | 24.08 | 24.23 | 16,400 | -0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 19.83 | 19.63 | 19.66 | 13,000 | -0.13 | | 0.66 | |
| ATH-C | Athene Hldg Ltd | 25.32 | 25.30 | 25.30 | 28,888 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.28 | 16.87 | 16.92 | 44,000 | -0.14 | | 0.82 | |
| ATH-E | Athene Hldg Ltd | 26.42 | 26.26 | 26.36 | 34,400 | 0.05 | | 0.19 | |
| ATHM | Autohome Inc ADR | 25.97 | 25.06 | 25.84 | 458,800 | 0.65 | | 2.58 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.13 | 25.19 | 30,500 | 0.00 | | 0.00 | |
| ATI | Ati Inc | 84.28 | 83.20 | 84.00 | 1,287,300 | 1.24 | | 1.50 | |
| ATKR | Atkore Inc | 68.94 | 67.32 | 68.31 | 285,200 | 1.82 | | 2.74 | |
| ATMU | Atmus Filtration Technologies Inc | 36.75 | 36.14 | 36.38 | 361,006 | 0.36 | | 1.00 | |
| ATO | Atmos Energy Corp | 153.6 | 151.3 | 152.2 | 617,030 | -0.2 | | 0.11 | |
| ATR | Aptargroup | 154.5 | 152.2 | 153.3 | 264,700 | 0.8 | | 0.54 | |
| ATS | Ats Corp Cda | 30.32 | 29.94 | 30.14 | 155,600 | 0.38 | | 1.28 | |
| ATUS | Altice USA Inc Cl A | 2.260 | 2.160 | 2.250 | 2,297,000 | 0.110 | | 5.14 | |
| AU | Anglogold Ashanti Ltd ADR | 46.84 | 45.55 | 45.96 | 2,987,700 | -1.13 | | 2.40 | |
| AUB | Atlantic Union Bancshares Corp | 30.87 | 30.14 | 30.60 | 843,000 | 0.61 | | 2.03 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.79 | 23.43 | 23.66 | 14,200 | 0.15 | | 0.64 | |
| AUNA | Auna Sa Cl A | 6.640 | 6.495 | 6.510 | 11,500 | -0.050 | | 0.76 | |
| AVA | Avista Corp | 37.48 | 37.08 | 37.31 | 454,800 | 0.11 | | 0.30 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.900 | 2.820 | 2.900 | 23,700 | 0.070 | | 2.47 | |
| AVB | Avalonbay Communities | 205.4 | 202.1 | 203.2 | 597,400 | 0.2 | | 0.09 | |
| AVD | American Vanguard Corp | 5.000 | 4.210 | 4.940 | 539,000 | 0.080 | | 1.65 | |
| AVK | Advent Claymore Convertible Securities | 11.83 | 11.78 | 11.79 | 79,200 | 0.05 | | 0.43 | |
| AVNS | Avanos Medical Inc | 12.64 | 12.37 | 12.46 | 242,800 | 0.13 | | 1.05 | |
| AVNT | Avient Corp | 37.34 | 36.82 | 37.04 | 400,400 | 0.71 | | 1.95 | |
| AVTR | Avantor Inc | 13.39 | 12.97 | 13.07 | 14,880,700 | 0.12 | | 0.93 | |
| AVY | Avery Dennison Corp | 180.4 | 178.1 | 179.9 | 489,600 | 2.2 | | 1.21 | |
| AWF | Alliancebernstein Global High Income | 10.83 | 10.75 | 10.79 | 125,300 | -0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 156.3 | 153.8 | 154.8 | 166,900 | -0.2 | | 0.14 | |
| AWK | American Water Works | 141.4 | 139.4 | 140.1 | 719,100 | 0.0 | | 0.02 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.920 | 3.940 | 163,000 | 0.020 | | 0.51 | |
| AWR | American States Water Company | 77.79 | 76.48 | 76.67 | 119,733 | -0.45 | | 0.58 | |
| AX | Axos Financial Inc | 71.61 | 70.30 | 71.58 | 231,300 | 1.95 | | 2.80 | |
| AXL | American Axle & Manufacturing | 4.370 | 4.275 | 4.290 | 2,261,400 | 0.060 | | 1.42 | |
| AXP | American Express Company | 303.5 | 299.2 | 302.5 | 2,099,300 | 6.5 | | 2.20 | |
| AXR | Amrep Corp | 21.48 | 20.37 | 21.31 | 13,700 | 1.06 | | 5.23 | |
| AXS | Axis Capital Holdings | 107.2 | 105.3 | 106.9 | 1,085,900 | 1.9 | | 1.84 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.50 | 20.34 | 20.38 | 36,200 | -0.01 | | 0.05 | |
| AXTA | Axalta Coating Systems Ltd | 31.04 | 30.61 | 30.72 | 1,564,200 | 0.41 | | 1.35 | |
| AYI | Acuity Inc | 270.4 | 267.5 | 269.9 | 143,400 | 4.8 | | 1.80 | |
| AZEK | The Azek Company Cl A | 53.69 | 52.81 | 52.83 | 3,387,700 | -0.86 | | 1.60 | |
| AZO | Autozone | 3,737 | 3,677 | 3,719 | 98,800 | -6 | | 0.16 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 95.67 | 93.66 | 94.44 | 147,000 | 0.81 | | 0.87 | |