| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 123.2 | 116.8 | 121.0 | 813,923 | 3.0 |  | 2.53 |   |
| AA | Alcoa Corp | 30.71 | 29.59 | 30.21 | 3,120,804 | 0.70 | | 2.37 | |
| 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] | 1.220 | 1.080 | 1.100 | 34,498 | 0.000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.31 | 11.31 | 71,039 | -0.02 |  | 0.18 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.42 | 10.42 | 10.42 | 6,468 | 0.00 | | 0.00 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0984 | 0.0900 | 0.0984 | 7,600 | -0.0013 | | 1.30 | |
| AAMI | Acadian Asset Management Inc | 35.58 | 35.01 | 35.43 | 78,557 | 0.19 | | 0.54 | |
| AAP | Advance Auto Parts Inc | 50.75 | 46.10 | 49.61 | 1,702,619 | 3.12 | | 6.71 | |
| AAT | American Assets Trust | 20.29 | 19.67 | 20.14 | 381,431 | 0.39 | | 1.97 | |
| AAUC | Allied Gold Corp | 13.82 | 13.65 | 13.73 | 10,952 | 0.21 | | 1.55 | |
| AB | Alliancebernstein Holding LP | 40.90 | 40.52 | 40.57 | 43,904 | -0.26 | | 0.64 | |
| ABBV | Abbvie Inc | 191.8 | 184.4 | 189.8 | 2,828,931 | 4.1 | | 2.22 | |
| ABCB | Ameris Bancorp | 67.22 | 64.30 | 66.40 | 111,222 | 1.70 | | 2.63 | |
| ABEV | Ambev S.A. ADR | 2.420 | 2.370 | 2.400 | 11,088,730 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 251.1 | 236.8 | 248.1 | 88,603 | 9.6 | | 4.02 | |
| ABM | ABM Industries Inc | 48.23 | 47.01 | 47.82 | 119,143 | 0.61 | | 1.29 | |
| ABR | Arbor Realty Trust | 11.18 | 10.50 | 11.08 | 1,873,740 | 0.38 | | 3.55 | |
| ABR-D | Arbor Realty Trust Inc | 17.49 | 17.09 | 17.29 | 11,056 | 0.20 | | 1.17 | |
| ABR-E | Arbor Realty Trust Inc | 17.30 | 17.12 | 17.15 | 6,375 | 0.03 | | 0.18 | |
| ABR-F | Arbor Realty Trust Inc | 20.66 | 20.45 | 20.66 | 4,850 | 0.35 | | 1.72 | |
| ABT | Abbott Laboratories | 137.1 | 134.8 | 135.6 | 1,692,513 | -0.4 | | 0.32 | |
| AC | Associated Capital Group Inc | 37.45 | 37.26 | 37.33 | 760 | -0.17 | | 0.45 | |
| ACA | Arcosa Inc | 89.43 | 85.55 | 88.90 | 51,312 | 2.19 | | 2.53 | |
| ACCO | Acco Brands Corp | 3.890 | 3.560 | 3.820 | 494,100 | 0.240 | | 6.70 | |
| ACEL | Accel Entertainment Inc | 12.13 | 11.73 | 12.08 | 96,673 | 0.31 | | 2.63 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.030 | 2.730 | 2.900 | 256,445 | -0.330 | | 10.22 | |
| ACHR | Archer Aviation Inc | 10.62 | 9.84 | 10.03 | 37,234,084 | -0.82 | | 7.56 | |
| ACI | Albertsons Companies Inc Cl A | 21.88 | 21.45 | 21.77 | 2,338,182 | 0.26 | | 1.21 | |
| ACLO | Tcw AAA Clo ETF | 50.38 | 50.38 | 50.38 | 182 | 0.02 | | 0.04 | |
| ACM | Aecom Technology Corp | 114.5 | 112.5 | 114.1 | 254,790 | 1.2 | | 1.05 | |
| ACN | Accenture Plc | 304.2 | 298.0 | 303.4 | 1,673,505 | 4.6 | | 1.52 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.920 | 5.890 | 5.910 | 280,749 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.65 | 20.46 | 20.46 | 642 | -0.12 | | 0.58 | |
| ACR | Acres Commercial Realty Corp | 18.45 | 17.89 | 18.22 | 15,208 | 0.28 | | 1.56 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.60 | 24.38 | 24.60 | 17,113 | -0.21 | | 0.85 | |
| ACR-D | Acres Commercial Realty Corp | 22.18 | 21.65 | 22.00 | 15,331 | -0.08 | | 0.36 | |
| ACRE | Ares Commercial Real Estate Cor | 4.910 | 4.690 | 4.850 | 237,601 | 0.080 | | 1.68 | |
| ACV | Virtus Diversified Income & Convertible | 22.96 | 22.86 | 22.89 | 9,884 | 0.00 | | 0.00 | |
| ACVA | Acv Auctions Inc Cl A | 16.49 | 15.89 | 16.37 | 403,015 | 0.15 | | 0.92 | |
| ADC | Agree Realty Corp | 73.34 | 72.51 | 72.97 | 297,944 | -0.09 | | 0.12 | |
| ADC-A | Agree Realty Corp | 17.11 | 17.00 | 17.08 | 4,228 | 0.11 | | 0.65 | |
| ADCT | Adc Therapeutics Sa | 2.740 | 2.580 | 2.650 | 356,467 | -0.030 | | 1.12 | |
| ADM | Archer Daniels Midland | 54.62 | 52.57 | 53.88 | 1,827,287 | 1.10 | | 2.08 | |
| ADNT | Adient Plc | 21.34 | 19.32 | 20.81 | 715,778 | 1.35 | | 6.94 | |
| ADT | ADT Inc | 8.550 | 8.430 | 8.520 | 6,963,206 | 0.050 | | 0.59 | |
| ADX | Adams Diversified Equity Fund | 21.80 | 21.61 | 21.66 | 187,682 | -0.05 | | 0.23 | |
| AEE | Ameren Corp | 96.71 | 95.13 | 95.89 | 586,772 | -0.15 | | 0.16 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.68 | 19.56 | 19.65 | 13,479 | 0.13 | | 0.67 | |
| AEG | Aegon N.V. ADR | 7.310 | 7.220 | 7.230 | 8,481,068 | -0.010 | | 0.14 | |
| AEM | Agnico-Eagle Mines Ltd | 121.0 | 117.3 | 118.6 | 968,094 | -0.3 | | 0.28 | |
| AEO | American Eagle Outfitters | 10.57 | 9.57 | 10.35 | 4,086,447 | 0.73 | | 7.59 | |
| AER | Aercap Holdings N.V. | 117.4 | 114.8 | 115.4 | 450,903 | -1.6 | | 1.34 | |
| AES | The Aes Corp | 11.06 | 10.36 | 10.82 | 15,877,177 | 0.30 | | 2.85 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.96 | 13.10 | 13.67 | 526,591 | 0.30 | | 2.24 | |
| AFB | Alliance National Municipal | 10.35 | 10.29 | 10.33 | 39,823 | 0.02 | | 0.19 | |
| AFG | American Financial Group | 126.9 | 125.1 | 126.5 | 120,183 | 0.3 | | 0.24 | |
| AFGB | American Financial Group Inc 5.875% | 21.37 | 21.25 | 21.37 | 5,961 | 0.05 | | 0.23 | |
| AFGC | American Financial Group Inc 5.125% | 19.16 | 18.84 | 19.13 | 4,309 | 0.13 | | 0.68 | |
| AFGD | American Financial Group Inc 5.625% | 20.71 | 20.35 | 20.70 | 5,963 | 0.05 | | 0.24 | |
| AFGE | American Financial Group Inc 4.500% | 17.06 | 16.87 | 17.06 | 9,234 | 0.08 | | 0.47 | |
| AFL | Aflac Inc | 106.5 | 104.8 | 105.7 | 666,374 | 0.3 | | 0.26 | |
| AG | First Majestic Silver | 8.510 | 8.240 | 8.440 | 11,108,409 | 0.170 | | 2.06 | |
| AGCO | Agco Corp | 109.7 | 102.9 | 108.2 | 718,464 | 5.0 | | 4.89 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.14 | 11.01 | 11.07 | 94,368 | 0.03 | | 0.27 | |
| AGI | Alamos Gold Inc | 27.14 | 26.44 | 26.76 | 947,957 | 0.20 | | 0.75 | |
| AGL | Agilon Health Inc | 2.430 | 2.260 | 2.380 | 1,884,084 | 0.080 | | 3.48 | |
| AGM | Federal Agricultural Mortgage Corp | 198.0 | 192.8 | 196.3 | 65,716 | 2.1 | | 1.06 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.31 | 21.10 | 21.30 | 11,749 | -0.24 | | 1.11 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.33 | 21.17 | 21.33 | 3,338 | -0.24 | | 1.11 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.47 | 19.22 | 19.46 | 8,841 | 0.11 | | 0.57 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.16 | 17.90 | 18.14 | 12,386 | -0.11 | | 0.60 | |
| AGM.A | Federal Agricultural Mortgage Corp | 142.5 | 142.5 | 142.5 | 311 | 2.3 | | 1.62 | |
| AGO | Assured Guaranty Ltd | 87.89 | 85.95 | 86.61 | 125,993 | -0.49 | | 0.56 | |
| AGRO | Adecoagro S.A. | 9.290 | 9.150 | 9.220 | 80,981 | 0.080 | | 0.88 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 217.5 | 200.0 | 206.1 | 309,381 | -14.4 | | 6.51 | |
| AHH | Armada Hoffler Properties Inc | 7.140 | 6.830 | 7.030 | 800,786 | 0.160 | | 2.33 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.28 | 21.25 | 21.28 | 1,419 | -0.32 | | 1.48 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.98 | 31.13 | 31.29 | 39,807 | -0.18 | | 0.57 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.92 | 19.70 | 19.89 | 12,181 | 0.24 | | 1.22 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.20 | 20.06 | 20.10 | 8,095 | 0.04 | | 0.20 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.99 | 23.70 | 23.78 | 11,306 | 0.08 | | 0.34 | |
| AHR | American Healthcare REIT Inc | 36.85 | 35.71 | 36.21 | 757,773 | -0.53 | | 1.44 | |
| AHT | Ashford Hospitality Trust Inc | 6.140 | 5.780 | 6.020 | 9,941 | 0.000 | | 0.00 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 21.02 | 19.48 | 21.02 | 373 | 0.96 | | 4.80 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.25 | 12.77 | 13.05 | 1,949 | -0.12 | | 0.91 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.50 | 16.50 | 16.50 | 258 | 0.92 | | 5.91 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.73 | 13.58 | 13.60 | 2,053 | 0.30 | | 2.26 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.45 | 13.65 | 13.65 | 2,208 | -0.32 | | 2.26 | |
| AI | C3.Ai Inc Cl A | 24.69 | 23.87 | 24.49 | 2,241,508 | -0.08 | | 0.33 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 86.47 | 84.95 | 85.64 | 1,333,848 | 0.05 | | 0.06 | |
| AII | American Integrity Insurance Group Inc | 19.00 | 18.14 | 19.00 | 271,269 | 0.61 | | 3.32 | |
| AIN | Albany International Corp | 71.89 | 69.65 | 71.21 | 114,839 | 1.08 | | 1.54 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.96 | 24.56 | 24.76 | 39,069 | -0.06 | | 0.24 | |
| AIR | AAR Corp | 69.60 | 68.30 | 69.34 | 64,653 | 0.55 | | 0.80 | |
| AIT | Applied Industrial Technologies | 242.7 | 232.0 | 241.9 | 161,207 | 9.4 | | 4.06 | |
| AIV | Apartment Investment and Management | 8.790 | 8.630 | 8.740 | 224,751 | 0.090 | | 1.04 | |
| AIZ | Assurant Inc | 200.1 | 196.6 | 198.2 | 114,238 | 0.7 | | 0.36 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 21.12 | 20.84 | 20.91 | 9,585 | -0.54 | | 2.52 | |
| AJG | Arthur J. Gallagher & Company | 323.3 | 316.2 | 320.6 | 543,133 | 0.5 | | 0.16 | |
| AKA | A.K.A. Brands Holding Corp | 10.22 | 10.22 | 10.22 | 488 | -0.08 | | 0.78 | |
| AKAF | | 25.76 | 25.69 | 25.76 | 311 | 0.15 | | 0.59 | |
| 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 | 24.95 | 24.67 | 24.83 | 4,049 | 0.49 | | 2.01 | |
| AKR | Acadia Realty Trust | 19.00 | 18.53 | 18.84 | 313,473 | 0.27 | | 1.45 | |
| AL | Air Lease Corp Cl A | 58.92 | 58.20 | 58.69 | 282,985 | 0.20 | | 0.34 | |
| ALB | Albemarle Corp | 64.02 | 60.64 | 62.24 | 1,779,313 | -0.43 | | 0.69 | |
| ALB-A | Albemarle Corp Pfd A | 32.85 | 31.44 | 32.50 | 35,072 | 0.40 | | 1.25 | |
| ALC | Alcon Inc | 89.52 | 87.67 | 88.83 | 600,999 | 0.55 | | 0.62 | |
| ALE | Allete Inc | 64.67 | 63.90 | 64.44 | 163,531 | 0.37 | | 0.58 | |
| ALEX | Alexander and Baldwin Inc | 18.13 | 17.75 | 18.09 | 115,163 | 0.26 | | 1.46 | |
| ALG | Alamo Group | 223.8 | 216.3 | 222.0 | 49,945 | 3.6 | | 1.65 | |
| ALIT | Alight Inc Cl A | 5.900 | 5.630 | 5.790 | 6,565,526 | 0.130 | | 2.30 | |
| ALK | Alaska Air Group | 50.25 | 48.81 | 49.68 | 877,383 | 0.20 | | 0.40 | |
| ALL | Allstate Corp | 202.0 | 197.7 | 199.8 | 673,755 | -1.6 | | 0.77 | |
| ALL-B | Allstate Corp [All/Pb] | 25.56 | 25.40 | 25.54 | 44,087 | -0.27 | | 1.05 | |
| ALL-H | Allstate Corp [All/Ph] | 20.76 | 20.55 | 20.75 | 59,903 | 0.15 | | 0.73 | |
| ALL-I | Allstate Corp [All/Pi] | 19.20 | 19.05 | 19.10 | 24,155 | 0.04 | | 0.21 | |
| ALL-J | Allstate Corp Pfd | 26.30 | 26.10 | 26.25 | 28,956 | 0.16 | | 0.61 | |
| ALLE | Allegion Plc | 148.7 | 143.3 | 147.7 | 326,635 | 3.5 | | 2.45 | |
| ALLY | Ally Financial | 40.36 | 38.67 | 40.11 | 1,329,523 | 1.16 | | 2.98 | |
| ALSN | Allison Transmission Holdings | 98.18 | 94.48 | 97.37 | 219,377 | 2.38 | | 2.51 | |
| ALT-A | Alta Equipment Group Inc | 25.55 | 25.24 | 25.55 | 7,516 | 0.21 | | 0.81 | |
| ALTG | Alta Equipment Group Inc | 6.760 | 6.250 | 6.660 | 165,210 | 0.340 | | 5.38 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0400 | 0.0300 | 0.0400 | 2,108 | 0.0086 | | 27.39 | |
| ALUR | Allurion Technologies Inc | 2.520 | 2.420 | 2.480 | 8,345 | 0.050 | | 2.06 | |
| ALV | Autoliv Inc | 115.2 | 111.6 | 114.3 | 277,908 | 2.4 | | 2.17 | |
| ALX | Alexander's Inc | 231.2 | 222.5 | 228.1 | 34,329 | 2.8 | | 1.24 | |
| AM | Antero Midstream Corp | 19.00 | 18.20 | 18.44 | 1,707,759 | -0.51 | | 2.69 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0300 | 0.0300 | 9,177 | 0.0001 | | 0.33 | |
| AMBC | Ambac Financial Group | 7.210 | 7.000 | 7.040 | 186,366 | -0.060 | | 0.85 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.440 | 4.280 | 4.380 | 528,232 | 0.100 | | 2.34 | |
| AMC | AMC Entertainment Holdings | 2.930 | 2.790 | 2.820 | 17,171,362 | -0.280 | | 9.03 | |
| AMCR | Amcor Plc | 9.540 | 9.190 | 9.410 | 22,752,019 | 0.220 | | 2.39 | |
| AME | Ametek Inc | 183.8 | 179.7 | 183.3 | 322,299 | 2.3 | | 1.28 | |
| AMG | Affiliated Managers Group | 197.5 | 194.8 | 197.2 | 157,849 | 0.5 | | 0.23 | |
| AMH | American Homes 4 Rent | 36.32 | 35.80 | 36.09 | 995,107 | 0.02 | | 0.06 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.94 | 22.92 | 22.94 | 1,371 | 0.11 | | 0.48 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.57 | 23.53 | 23.57 | 1,947 | 0.06 | | 0.26 | |
| AMN | Amn Healthcare Services Inc | 22.42 | 20.53 | 21.83 | 331,272 | 1.16 | | 5.61 | |
| AMP | Ameriprise Financial Services | 538.6 | 526.3 | 538.6 | 160,798 | 4.9 | | 0.91 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5800 | 0.5300 | 0.5700 | 2,529 | 0.0500 | | 9.62 | |
| AMPX | Amprius Technologies Inc | 4.210 | 3.800 | 3.890 | 3,304,308 | -0.320 | | 7.60 | |
| AMPY | Amplify Energy Corp | 3.350 | 3.100 | 3.250 | 449,923 | 0.050 | | 1.56 | |
| AMR | Alpha Metallurgical Resources Inc | 111.2 | 104.4 | 105.0 | 232,680 | -7.5 | | 6.68 | |
| AMRC | Ameresco Inc | 16.56 | 15.01 | 16.03 | 176,986 | 0.84 | | 5.53 | |
| AMRZ | Amrize Ltd | 49.74 | 48.68 | 49.64 | 1,784,739 | 0.09 | | 0.18 | |
| AMT | American Tower Corp | 225.1 | 220.6 | 224.0 | 1,081,530 | 3.0 | | 1.33 | |
| AMTB | Mercantil Bank Holding Cl A | 18.96 | 18.02 | 18.74 | 84,407 | 0.51 | | 2.80 | |
| AMTD | Amtd Idea Group | 0.9900 | 0.9500 | 0.9600 | 53,771 | -0.0240 | | 2.44 | |
| AMTM | Amentum Holdings Inc | 23.93 | 23.11 | 23.56 | 362,577 | -0.05 | | 0.21 | |
| AMWL | American Well Corp Cl A | 9.040 | 8.300 | 8.890 | 41,709 | 0.000 | | 0.00 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.11 | 17.86 | 17.87 | 502,638 | -0.07 | | 0.39 | |
| AN | Autonation Inc | 205.7 | 197.3 | 203.5 | 301,168 | 4.8 | | 2.43 | |
| ANET | Arista Networks Inc | 102.72 | 97.35 | 99.00 | 4,292,552 | -3.31 | | 3.24 | |
| ANF | Abercrombie & Fitch Company | 89.76 | 82.60 | 88.45 | 1,731,263 | 5.60 | | 6.76 | |
| ANG-B | American National Group Inc | 25.13 | 25.12 | 25.12 | 7,474 | 0.02 | | 0.08 | |
| ANG-D | American National Group Inc | 26.13 | 25.93 | 26.05 | 7,967 | -0.02 | | 0.08 | |
| ANRO | Alto Neuroscience Inc | 2.280 | 2.200 | 2.220 | 88,119 | 0.020 | | 0.91 | |
| ANVS | Annovis Bio Inc | 2.330 | 2.100 | 2.280 | 151,251 | 0.110 | | 5.07 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.930 | 8.840 | 8.900 | 294,497 | 0.040 | | 0.45 | |
| AOMD | Angel Oak Mortgage REIT | 24.65 | 24.52 | 24.53 | 2,592 | 0.04 | | 0.16 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.98 | 24.88 | 24.94 | 6,227 | 0.02 | | 0.08 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.570 | 9.370 | 9.520 | 42,824 | 0.100 | | 1.06 | |
| AON | AON Plc | 358.8 | 353.4 | 358.2 | 341,839 | 1.4 | | 0.39 | |
| AORT | Artivion Inc | 31.36 | 30.89 | 31.25 | 99,129 | 0.15 | | 0.48 | |
| AOS | Smith A.O. Corp | 68.96 | 65.27 | 68.07 | 690,802 | 2.50 | | 3.81 | |
| AP | Ampco-Pittsburgh Corp | 2.990 | 2.870 | 2.900 | 29,274 | -0.060 | | 2.03 | |
| APAM | Artisan Partners Asset Mgmt | 45.94 | 44.18 | 45.67 | 157,058 | 1.34 | | 3.02 | |
| APD | Air Products and Chemicals | 287.2 | 276.5 | 283.5 | 480,258 | 1.5 | | 0.52 | |
| APG | Api Group Corp | 33.79 | 32.70 | 33.28 | 1,532,729 | -17.77 | | 34.81 | |
| APH | Amphenol Corp | 98.70 | 96.41 | 97.64 | 2,940,712 | -1.11 | | 1.12 | |
| APLE | Apple Hospitality REIT Inc | 12.10 | 11.61 | 11.97 | 3,215,838 | 0.30 | | 2.57 | |
| APO | Apollo Asset Management Inc | 142.4 | 139.9 | 142.2 | 900,752 | 0.4 | | 0.25 | |
| APO-A | Apollo Global Management Inc | 75.30 | 74.66 | 75.03 | 7,009 | 0.18 | | 0.24 | |
| APOS | Apollo Global Management 7.625% | 26.18 | 26.07 | 26.13 | 16,258 | 0.10 | | 0.38 | |
| APTV | Aptiv Plc | 71.47 | 67.45 | 70.62 | 754,282 | 2.40 | | 3.52 | |
| AQN | Algonquin Power & Util | 5.800 | 5.710 | 5.760 | 1,940,973 | 0.030 | | 0.52 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.42 | 25.18 | 25.42 | 10,373 | 0.26 | | 1.03 | |
| AR | Antero Resources Corp | 40.05 | 37.90 | 38.43 | 4,759,028 | -1.85 | | 4.59 | |
| ARCO | Arcos Dorados Holdings Inc | 8.070 | 7.870 | 7.930 | 635,593 | 0.040 | | 0.51 | |
| ARDC | Ares Dynamic Credit Allocation | 14.29 | 14.20 | 14.25 | 43,133 | 0.03 | | 0.21 | |
| ARDT | Ardent Health Inc | 14.01 | 13.61 | 13.86 | 84,846 | 0.20 | | 1.46 | |
| ARE | Alexandria Real Estate Equities | 76.15 | 72.05 | 75.18 | 747,148 | 2.55 | | 3.51 | |
| ARE-B | Ares Management Corp Pfd B | 53.99 | 53.47 | 53.51 | 5,849 | 0.51 | | 0.96 | |
| ARES | Ares Management LP | 174.7 | 171.1 | 174.5 | 1,142,079 | 1.3 | | 0.75 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.10 | 25.07 | 25.08 | 2,416 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 20.42 | 20.13 | 20.21 | 10,383 | 0.07 | | 0.35 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.630 | 9.860 | 376,155 | 0.180 | | 1.86 | |
| ARIS | Aris Water Solutions Inc Cl A | 23.90 | 22.80 | 23.83 | 344,038 | 0.18 | | 0.76 | |
| ARL | American Realty Investors | 14.65 | 14.12 | 14.65 | 508 | 0.53 | | 3.75 | |
| ARLO | Arlo Technologies Inc | 17.35 | 16.85 | 17.08 | 1,003,429 | 0.12 | | 0.71 | |
| ARMK | Aramark Holdings Corp | 42.80 | 41.87 | 42.61 | 1,156,812 | 0.74 | | 1.77 | |
| AROC | Archrock Inc | 24.92 | 24.25 | 24.87 | 612,067 | 0.04 | | 0.16 | |
| ARR | Armour Residential R | 16.86 | 16.64 | 16.72 | 1,833,965 | -0.09 | | 0.54 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.89 | 20.54 | 20.65 | 11,324 | 0.25 | | 1.23 | |
| ARW | Arrow Electronics | 131.3 | 127.2 | 129.7 | 122,360 | 2.3 | | 1.77 | |
| AS | Amer Sports Inc | 39.00 | 37.46 | 37.88 | 1,958,614 | -0.88 | | 2.27 | |
| ASA | ASA Gold and Precious Metals | 32.62 | 31.81 | 32.24 | 23,534 | 0.67 | | 2.12 | |
| ASAN | Asana Inc Cl A | 13.79 | 13.18 | 13.64 | 1,514,339 | 0.14 | | 1.04 | |
| ASB | Associated Banc-Corp | 25.47 | 24.23 | 25.11 | 407,079 | 0.72 | | 2.95 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.72 | 20.54 | 20.71 | 4,087 | 0.10 | | 0.49 | |
| ASB-F | Associated Banc-Corp | 19.71 | 19.64 | 19.64 | 2,069 | -0.07 | | 0.36 | |
| ASBA | Associated Banc-Corp 6.625% | 23.88 | 23.61 | 23.85 | 23,721 | 0.32 | | 1.36 | |
| ASC | Ardmore Shipping Corp | 9.830 | 9.530 | 9.690 | 200,104 | 0.090 | | 0.94 | |
| ASG | Liberty All-Star Growth Fund | 5.500 | 5.430 | 5.470 | 129,665 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.48 | 20.36 | 20.48 | 107,511 | 0.10 | | 0.49 | |
| ASGN | On Assignment | 53.36 | 49.63 | 52.03 | 283,857 | 2.10 | | 4.21 | |
| ASH | Ashland Inc | 53.79 | 50.06 | 52.47 | 211,699 | 2.19 | | 4.36 | |
| ASIC | Ategrity Specialty Insurance Company | 21.37 | 20.23 | 21.35 | 32,232 | -0.17 | | 0.79 | |
| ASIX | Advansix Inc | 25.23 | 23.59 | 24.57 | 87,228 | 0.82 | | 3.45 | |
| ASPN | Aspen Aerogels Inc | 6.350 | 5.760 | 6.150 | 886,079 | 0.230 | | 3.89 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 320.9 | 316.5 | 317.4 | 67,006 | -1.5 | | 0.46 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.30 | 10.11 | 10.26 | 7,657,347 | -0.07 | | 0.68 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.36 | 25.35 | 25.35 | 2,354 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.80 | 25.52 | 25.52 | 9,079 | -0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 19.45 | 18.93 | 19.15 | 248,072 | -0.20 | | 1.03 | |
| ATGE | Adtalem Global Education Inc | 127.4 | 123.2 | 124.9 | 143,725 | -2.4 | | 1.85 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.59 | 24.26 | 24.58 | 58,473 | 0.41 | | 1.70 | |
| ATH-B | Antah Hlds Ltd | 20.29 | 20.01 | 20.25 | 19,771 | 0.29 | | 1.45 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.32 | 17.07 | 17.27 | 43,214 | 0.17 | | 0.99 | |
| ATH-E | Athene Hldg Ltd | 25.99 | 25.66 | 25.87 | 47,618 | 0.28 | | 1.09 | |
| ATHM | Autohome Inc ADR | 26.38 | 25.83 | 26.04 | 46,794 | 0.25 | | 0.97 | |
| ATHS | Athene Holding Ltd 7.250% | 25.05 | 24.97 | 25.01 | 46,102 | 0.11 | | 0.44 | |
| ATI | Ati Inc | 86.28 | 83.05 | 84.62 | 635,221 | -1.72 | | 1.99 | |
| ATKR | Atkore Inc | 74.95 | 70.03 | 73.35 | 183,969 | 2.80 | | 3.97 | |
| ATMU | Atmus Filtration Technologies Inc | 37.98 | 36.09 | 37.44 | 334,200 | 1.02 | | 2.80 | |
| ATO | Atmos Energy Corp | 155.8 | 152.9 | 153.8 | 307,335 | -0.3 | | 0.22 | |
| ATR | Aptargroup | 159.8 | 156.0 | 158.7 | 138,550 | 2.3 | | 1.44 | |
| ATS | Ats Corp Cda | 32.51 | 31.67 | 32.29 | 14,432 | 0.41 | | 1.29 | |
| ATUS | Altice USA Inc Cl A | 2.200 | 2.100 | 2.190 | 1,429,255 | 0.050 | | 2.34 | |
| AU | Anglogold Ashanti Ltd ADR | 47.39 | 45.53 | 45.95 | 1,688,027 | 0.38 | | 0.83 | |
| AUB | Atlantic Union Bancshares Corp | 33.30 | 31.07 | 32.66 | 360,782 | 1.38 | | 4.41 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.37 | 24.11 | 24.30 | 2,514 | 0.15 | | 0.62 | |
| AUNA | Auna Sa Cl A | 6.370 | 6.170 | 6.280 | 4,883 | 0.080 | | 1.29 | |
| AVA | Avista Corp | 38.68 | 37.72 | 38.33 | 213,326 | 0.38 | | 1.00 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.820 | 2.870 | 14,941 | 0.060 | | 2.14 | |
| AVB | Avalonbay Communities | 206.5 | 201.2 | 205.1 | 304,769 | 1.6 | | 0.79 | |
| AVD | American Vanguard Corp | 4.120 | 3.840 | 4.020 | 78,889 | 0.100 | | 2.55 | |
| AVK | Advent Claymore Convertible Securities | 12.15 | 12.07 | 12.14 | 117,766 | 0.03 | | 0.25 | |
| AVNS | Avanos Medical Inc | 12.83 | 12.00 | 12.57 | 143,462 | 0.33 | | 2.70 | |
| AVNT | Avient Corp | 33.87 | 31.93 | 33.24 | 404,201 | 0.93 | | 2.88 | |
| AVTR | Avantor Inc | 14.42 | 13.20 | 14.00 | 7,484,754 | 0.54 | | 4.01 | |
| AVY | Avery Dennison Corp | 183.4 | 175.7 | 180.7 | 431,234 | 5.3 | | 3.00 | |
| AWF | Alliancebernstein Global High Income | 11.10 | 10.98 | 11.08 | 105,203 | 0.05 | | 0.45 | |
| AWI | Armstrong World Industries Inc | 167.5 | 161.6 | 166.2 | 127,089 | 3.8 | | 2.34 | |
| AWK | American Water Works | 142.7 | 139.1 | 141.5 | 401,175 | 2.4 | | 1.72 | |
| AWP | Abrdn Global Premier Properties Fund | 3.960 | 3.940 | 3.950 | 314,171 | -0.010 | | 0.25 | |
| AWR | American States Water Company | 78.84 | 76.25 | 78.05 | 55,451 | 1.39 | | 1.81 | |
| AX | Axos Financial Inc | 79.14 | 75.55 | 78.27 | 127,328 | 2.23 | | 2.93 | |
| AXL | American Axle & Manufacturing | 4.240 | 3.940 | 4.170 | 3,788,743 | 0.090 | | 2.21 | |
| AXP | American Express Company | 322.8 | 316.4 | 321.9 | 1,314,663 | 3.0 | | 0.92 | |
| AXR | Amrep Corp | 21.95 | 21.00 | 21.80 | 5,581 | 0.87 | | 4.16 | |
| AXS | Axis Capital Holdings | 104.2 | 102.5 | 103.1 | 134,306 | -0.8 | | 0.72 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.01 | 19.85 | 20.00 | 27,153 | 0.16 | | 0.81 | |
| AXTA | Axalta Coating Systems Ltd | 31.01 | 29.32 | 30.44 | 1,243,776 | 0.75 | | 2.53 | |
| AYI | Acuity Inc | 306.3 | 296.7 | 304.9 | 214,539 | 6.5 | | 2.19 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,751 | 3,701 | 3,716 | 65,734 | 4 | | 0.11 | |
| AZZ | Azz Inc | 98.23 | 94.81 | 96.96 | 54,605 | 2.48 | | 2.62 | |