| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 116.6 | 113.3 | 116.4 | 1,549,911 | 2.9 |  | 2.58 |   |
| AA | Alcoa Corp | 30.37 | 29.00 | 29.39 | 11,736,441 | 0.83 | | 2.91 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.29 | 12.29 | 12.29 | 101 | 0.11 | | 0.90 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.550 | 1.360 | 1.450 | 12,731 | 0.020 | | 1.40 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.40 | 11.38 | 11.38 | 318,687 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.43 | 10.43 | 135 | -0.01 |  | 0.10 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1300 | 0.0990 | 0.0990 | 28,577 | -0.0308 | | 23.73 | |
| AAMI | Acadian Asset Management Inc | 40.43 | 39.53 | 40.07 | 263,515 | 0.44 | | 1.11 | |
| AAP | Advance Auto Parts Inc | 63.45 | 60.91 | 61.08 | 2,801,262 | -1.21 | | 1.94 | |
| AAT | American Assets Trust | 20.62 | 20.14 | 20.17 | 288,337 | -0.30 | | 1.47 | |
| AAUC | Allied Gold Corp | 13.16 | 12.78 | 13.10 | 47,191 | -0.17 | | 1.28 | |
| AB | Alliancebernstein Holding LP | 41.36 | 40.85 | 40.94 | 166,564 | 0.05 | | 0.12 | |
| ABBV | Abbvie Inc | 192.1 | 188.3 | 191.4 | 4,805,489 | 0.8 | | 0.43 | |
| ABCB | Ameris Bancorp | 67.68 | 66.58 | 67.38 | 285,874 | 0.93 | | 1.40 | |
| ABEV | Ambev S.A. ADR | 2.410 | 2.370 | 2.380 | 22,281,158 | -0.040 | | 1.65 | |
| ABG | Asbury Automotive Group Inc | 245.0 | 229.5 | 229.5 | 248,061 | -18.6 | | 7.49 | |
| ABM | ABM Industries Inc | 48.80 | 47.83 | 48.42 | 636,792 | 0.30 | | 0.62 | |
| ABR | Arbor Realty Trust | 11.48 | 11.22 | 11.35 | 2,331,488 | 0.04 | | 0.35 | |
| ABR-D | Arbor Realty Trust Inc | 17.86 | 17.76 | 17.83 | 6,308 | 0.10 | | 0.56 | |
| ABR-E | Arbor Realty Trust Inc | 17.43 | 17.36 | 17.43 | 2,164 | -0.01 | | 0.03 | |
| ABR-F | Arbor Realty Trust Inc | 21.47 | 20.56 | 21.22 | 17,299 | 0.41 | | 1.97 | |
| ABT | Abbott Laboratories | 126.9 | 119.8 | 120.5 | 27,511,112 | -11.2 | | 8.52 | |
| AC | Associated Capital Group Inc | 37.65 | 37.46 | 37.51 | 4,753 | -0.17 | | 0.45 | |
| ACA | Arcosa Inc | 90.29 | 88.20 | 90.08 | 275,622 | 2.41 | | 2.75 | |
| ACCO | Acco Brands Corp | 3.810 | 3.690 | 3.790 | 571,356 | 0.110 | | 2.99 | |
| ACEL | Accel Entertainment Inc | 12.39 | 12.09 | 12.27 | 227,006 | 0.23 | | 1.91 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 4.240 | 3.660 | 4.160 | 655,278 | 0.580 | | 16.20 | |
| ACHR | Archer Aviation Inc | 13.40 | 12.13 | 13.40 | 73,945,315 | 1.31 | | 10.84 | |
| ACI | Albertsons Companies Inc Cl A | 20.50 | 20.19 | 20.24 | 11,148,958 | -0.29 | | 1.41 | |
| ACLO | Tcw AAA Clo ETF | 50.35 | 50.31 | 50.32 | 5,048 | 0.03 | | 0.06 | |
| ACM | Aecom Technology Corp | 114.4 | 112.9 | 114.0 | 885,057 | 0.8 | | 0.72 | |
| ACN | Accenture Plc | 283.1 | 278.3 | 282.7 | 3,443,001 | 3.0 | | 1.08 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.960 | 5.920 | 5.960 | 534,619 | 0.020 | | 0.34 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.74 | 20.37 | 20.55 | 5,597 | -0.13 | | 0.63 | |
| ACR | Acres Commercial Realty Corp | 17.99 | 17.62 | 17.67 | 22,079 | -0.06 | | 0.34 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 24.84 | 24.70 | 24.72 | 7,506 | -0.04 | | 0.16 | |
| ACR-D | Acres Commercial Realty Corp | 22.17 | 22.01 | 22.12 | 2,985 | -0.07 | | 0.32 | |
| ACRE | Ares Commercial Real Estate Cor | 4.590 | 4.500 | 4.510 | 388,180 | -0.030 | | 0.66 | |
| ACV | Virtus Diversified Income & Convertible | 22.64 | 22.43 | 22.57 | 28,051 | 0.13 | | 0.58 | |
| ACVA | Acv Auctions Inc Cl A | 15.48 | 15.03 | 15.36 | 2,248,108 | 0.04 | | 0.26 | |
| ADC | Agree Realty Corp | 72.32 | 71.48 | 71.85 | 578,684 | -0.38 | | 0.53 | |
| ADC-A | Agree Realty Corp | 17.25 | 17.11 | 17.11 | 11,959 | 0.00 | | 0.00 | |
| ADCT | Adc Therapeutics Sa | 3.170 | 3.050 | 3.110 | 355,019 | 0.070 | | 2.30 | |
| ADM | Archer Daniels Midland | 53.75 | 52.23 | 53.54 | 4,503,356 | -0.46 | | 0.85 | |
| ADNT | Adient Plc | 22.75 | 22.05 | 22.05 | 1,016,251 | -0.33 | | 1.47 | |
| ADT | ADT Inc | 8.520 | 8.400 | 8.500 | 6,615,190 | 0.100 | | 1.19 | |
| ADX | Adams Diversified Equity Fund | 21.82 | 21.67 | 21.80 | 326,995 | 0.09 | | 0.41 | |
| AEE | Ameren Corp | 97.56 | 96.27 | 97.28 | 1,312,978 | 0.43 | | 0.44 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.86 | 19.73 | 19.81 | 38,391 | 0.06 | | 0.30 | |
| AEG | Aegon N.V. ADR | 7.080 | 6.990 | 7.070 | 4,474,066 | 0.060 | | 0.86 | |
| AEM | Agnico-Eagle Mines Ltd | 118.9 | 117.0 | 118.6 | 1,770,263 | -1.1 | | 0.92 | |
| AEO | American Eagle Outfitters | 10.07 | 9.65 | 10.06 | 6,860,535 | 0.23 | | 2.34 | |
| AER | Aercap Holdings N.V. | 114.5 | 112.9 | 113.8 | 1,407,712 | -0.8 | | 0.70 | |
| AES | The Aes Corp | 13.38 | 13.08 | 13.19 | 12,432,770 | 0.17 | | 1.31 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.71 | 13.13 | 13.61 | 1,547,066 | 0.36 | | 2.72 | |
| AFB | Alliance National Municipal | 10.12 | 10.05 | 10.11 | 82,039 | 0.00 | | 0.00 | |
| AFG | American Financial Group | 127.6 | 124.8 | 127.3 | 549,640 | 1.9 | | 1.53 | |
| AFGB | American Financial Group Inc 5.875% | 21.51 | 21.31 | 21.51 | 11,493 | 0.23 | | 1.08 | |
| AFGC | American Financial Group Inc 5.125% | 19.23 | 19.02 | 19.16 | 13,338 | 0.20 | | 1.05 | |
| AFGD | American Financial Group Inc 5.625% | 21.09 | 20.80 | 20.87 | 3,546 | 0.10 | | 0.48 | |
| AFGE | American Financial Group Inc 4.500% | 17.04 | 16.81 | 17.04 | 7,820 | 0.17 | | 1.01 | |
| AFL | Aflac Inc | 101.7 | 100.7 | 101.4 | 1,955,699 | 0.0 | | 0.02 | |
| AG | First Majestic Silver | 8.600 | 8.390 | 8.480 | 13,765,041 | -0.160 | | 1.85 | |
| AGCO | Agco Corp | 109.0 | 106.2 | 107.7 | 968,925 | 0.6 | | 0.55 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 11.26 | 11.15 | 11.26 | 109,999 | 0.07 | | 0.63 | |
| AGI | Alamos Gold Inc | 25.63 | 25.17 | 25.38 | 3,633,609 | -0.57 | | 2.20 | |
| AGL | Agilon Health Inc | 2.250 | 2.160 | 2.170 | 2,426,309 | 0.010 | | 0.46 | |
| AGM | Federal Agricultural Mortgage Corp | 178.0 | 176.1 | 176.3 | 44,497 | -0.9 | | 0.51 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.85 | 21.53 | 21.75 | 15,483 | 0.00 | | 0.00 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.43 | 21.31 | 21.40 | 2,400 | 0.14 | | 0.66 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.50 | 19.25 | 19.41 | 16,457 | 0.16 | | 0.83 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.33 | 17.92 | 18.10 | 14,573 | 0.19 | | 1.06 | |
| AGM.A | Federal Agricultural Mortgage Corp | 132.5 | 131.3 | 132.5 | 632 | -2.3 | | 1.70 | |
| AGO | Assured Guaranty Ltd | 83.41 | 81.92 | 83.31 | 273,331 | 0.98 | | 1.19 | |
| AGRO | Adecoagro S.A. | 9.550 | 9.350 | 9.540 | 210,230 | 0.160 | | 1.71 | |
| AGS | Playags Inc | 12.50 | 12.48 | 12.49 | 1,047,450 | 0.01 | | 0.08 | |
| AGX | Argan Inc | 213.3 | 201.1 | 203.8 | 723,666 | -9.4 | | 4.41 | |
| AHH | Armada Hoffler Properties Inc | 7.180 | 7.020 | 7.090 | 1,096,347 | 0.000 | | 0.00 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.92 | 21.60 | 21.88 | 4,328 | 0.01 | | 0.03 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.46 | 30.64 | 30.64 | 52,588 | -0.34 | | 1.10 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.77 | 19.52 | 19.71 | 17,418 | 0.17 | | 0.87 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.89 | 19.76 | 19.88 | 7,445 | 0.17 | | 0.86 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.57 | 24.21 | 24.27 | 6,885 | 0.07 | | 0.29 | |
| AHR | American Healthcare REIT Inc | 37.48 | 37.08 | 37.26 | 836,363 | -0.07 | | 0.19 | |
| AHT | Ashford Hospitality Trust Inc | 6.970 | 6.660 | 6.740 | 20,353 | -0.100 | | 1.46 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.76 | 18.49 | 18.60 | 807 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.95 | 13.80 | 13.82 | 1,562 | -0.18 | | 1.29 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.20 | 16.60 | 17.20 | 807 | 0.30 | | 1.78 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.37 | 14.10 | 14.37 | 713 | 0.35 | | 2.50 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.95 | 13.58 | 13.94 | 1,508 | 0.41 | | 3.01 | |
| AI | C3.Ai Inc Cl A | 28.94 | 27.46 | 28.36 | 8,391,057 | 1.13 | | 4.15 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 81.15 | 79.61 | 80.99 | 3,995,246 | 0.00 | | 0.00 | |
| AII | American Integrity Insurance Group Inc | 17.99 | 17.51 | 17.83 | 49,652 | 0.10 | | 0.56 | |
| AIN | Albany International Corp | 70.03 | 68.12 | 69.78 | 279,928 | 1.88 | | 2.77 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.66 | 24.44 | 24.55 | 63,310 | 0.02 | | 0.08 | |
| AIR | AAR Corp | 86.43 | 78.18 | 85.10 | 1,810,129 | 10.22 | | 13.65 | |
| AIT | Applied Industrial Technologies | 262.8 | 257.4 | 261.9 | 342,166 | 6.4 | | 2.51 | |
| AIV | Apartment Investment and Management | 8.810 | 8.640 | 8.650 | 423,846 | -0.090 | | 1.03 | |
| AIZ | Assurant Inc | 188.7 | 184.9 | 188.1 | 440,159 | 2.3 | | 1.26 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.24 | 19.89 | 20.00 | 13,261 | 0.10 | | 0.50 | |
| AJG | Arthur J. Gallagher & Company | 314.6 | 309.1 | 313.9 | 1,283,254 | 4.0 | | 1.29 | |
| AKA | A.K.A. Brands Holding Corp | 11.04 | 10.93 | 10.98 | 1,076 | -0.04 | | 0.36 | |
| AKAF | | 26.33 | 26.13 | 26.29 | 3,405 | 0.15 | | 0.58 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.19 | 19.19 | 19.19 | 303 | 0.09 | | 0.47 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 22.92 | 22.63 | 22.80 | 15,888 | -0.17 | | 0.74 | |
| AKR | Acadia Realty Trust | 19.00 | 18.68 | 18.80 | 2,252,777 | 0.08 | | 0.43 | |
| AL | Air Lease Corp Cl A | 58.90 | 57.97 | 58.31 | 670,485 | 0.01 | | 0.02 | |
| ALB | Albemarle Corp | 76.66 | 72.24 | 75.74 | 7,851,244 | 5.33 | | 7.57 | |
| ALB-A | Albemarle Corp Pfd A | 37.99 | 35.92 | 37.70 | 44,361 | 2.02 | | 5.66 | |
| ALC | Alcon Inc | 87.00 | 86.06 | 86.96 | 1,188,653 | 0.04 | | 0.05 | |
| ALE | Allete Inc | 66.01 | 65.50 | 65.66 | 891,103 | -0.24 | | 0.36 | |
| ALEX | Alexander and Baldwin Inc | 17.85 | 17.59 | 17.72 | 543,056 | 0.06 | | 0.34 | |
| ALG | Alamo Group | 218.8 | 216.0 | 218.0 | 75,512 | 1.0 | | 0.46 | |
| ALIT | Alight Inc Cl A | 5.670 | 5.530 | 5.590 | 8,478,765 | 0.020 | | 0.36 | |
| ALK | Alaska Air Group | 53.93 | 52.00 | 53.12 | 3,135,228 | 1.47 | | 2.85 | |
| ALL | Allstate Corp | 194.0 | 189.1 | 193.0 | 2,081,789 | -2.6 | | 1.33 | |
| ALL-B | Allstate Corp [All/Pb] | 25.68 | 25.60 | 25.61 | 16,537 | -0.04 | | 0.16 | |
| ALL-H | Allstate Corp [All/Ph] | 21.24 | 20.83 | 21.19 | 80,100 | 0.30 | | 1.44 | |
| ALL-I | Allstate Corp [All/Pi] | 19.43 | 19.23 | 19.40 | 14,734 | 0.17 | | 0.88 | |
| ALL-J | Allstate Corp Pfd | 26.81 | 26.60 | 26.75 | 23,605 | 0.07 | | 0.26 | |
| ALLE | Allegion Plc | 153.8 | 148.1 | 153.5 | 1,394,621 | 7.5 | | 5.11 | |
| ALLY | Ally Financial | 40.29 | 39.25 | 40.24 | 3,693,575 | 0.91 | | 2.31 | |
| ALSN | Allison Transmission Holdings | 90.10 | 87.80 | 88.92 | 1,134,820 | -0.13 | | 0.15 | |
| ALT-A | Alta Equipment Group Inc | 25.00 | 24.90 | 24.95 | 1,427 | -0.06 | | 0.22 | |
| ALTG | Alta Equipment Group Inc | 7.650 | 7.440 | 7.520 | 199,814 | 0.030 | | 0.40 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0545 | 0.0500 | 0.0500 | 20,041 | -0.0025 | | 4.76 | |
| ALUR | Allurion Technologies Inc | 3.040 | 2.920 | 2.970 | 66,010 | 0.010 | | 0.34 | |
| ALV | Autoliv Inc | 117.0 | 115.0 | 116.8 | 1,390,691 | 0.0 | | 0.03 | |
| ALX | Alexander's Inc | 242.3 | 238.1 | 242.2 | 32,952 | 2.6 | | 1.07 | |
| AM | Antero Midstream Corp | 17.70 | 17.45 | 17.65 | 2,378,911 | 0.09 | | 0.51 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0388 | 0.0336 | 0.0352 | 2,375 | 0.0023 | | 6.99 | |
| AMBC | Ambac Financial Group | 8.770 | 7.350 | 8.650 | 3,255,071 | 1.300 | | 17.69 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.630 | 4.540 | 4.550 | 812,704 | -0.050 | | 1.09 | |
| AMC | AMC Entertainment Holdings | 3.540 | 3.190 | 3.480 | 22,813,047 | 0.300 | | 9.43 | |
| AMCR | Amcor Plc | 9.550 | 9.430 | 9.510 | 14,413,088 | 0.050 | | 0.53 | |
| AME | Ametek Inc | 179.8 | 176.7 | 179.7 | 1,240,776 | 2.7 | | 1.50 | |
| AMG | Affiliated Managers Group | 212.0 | 203.7 | 210.7 | 306,821 | 7.1 | | 3.48 | |
| AMH | American Homes 4 Rent | 36.39 | 35.88 | 36.30 | 2,025,359 | 0.28 | | 0.78 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.77 | 22.73 | 22.77 | 854 | 0.09 | | 0.39 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.80 | 23.64 | 23.73 | 2,447 | 0.08 | | 0.34 | |
| AMN | Amn Healthcare Services Inc | 20.42 | 19.64 | 20.34 | 744,610 | 0.65 | | 3.30 | |
| AMP | Ameriprise Financial Services | 540.4 | 523.3 | 539.8 | 477,148 | 15.0 | | 2.85 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 2.150 | 1.900 | 2.150 | 483,664 | 0.219 | | 11.36 | |
| AMPX | Amprius Technologies Inc | 8.120 | 7.210 | 8.060 | 14,352,161 | 0.610 | | 8.19 | |
| AMPY | Amplify Energy Corp | 3.360 | 3.210 | 3.310 | 1,010,078 | 0.080 | | 2.48 | |
| AMR | Alpha Metallurgical Resources Inc | 123.4 | 114.7 | 122.8 | 365,895 | 8.9 | | 7.78 | |
| AMRC | Ameresco Inc | 18.50 | 17.81 | 18.36 | 989,897 | 0.06 | | 0.33 | |
| AMRZ | Amrize Ltd | 50.76 | 50.01 | 50.48 | 3,287,491 | -0.48 | | 0.94 | |
| AMT | American Tower Corp | 224.3 | 221.8 | 223.0 | 1,513,972 | -0.3 | | 0.14 | |
| AMTB | Mercantil Bank Holding Cl A | 19.95 | 19.33 | 19.85 | 264,061 | 0.41 | | 2.11 | |
| AMTD | Amtd Idea Group | 1.080 | 1.050 | 1.070 | 13,432 | 0.020 | | 1.90 | |
| AMTM | Amentum Holdings Inc | 25.69 | 24.40 | 25.54 | 2,744,621 | 1.25 | | 5.15 | |
| AMWL | American Well Corp Cl A | 8.670 | 8.040 | 8.040 | 51,893 | -0.230 | | 2.78 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.50 | 17.34 | 17.36 | 923,596 | -0.15 | | 0.86 | |
| AN | Autonation Inc | 203.4 | 194.9 | 196.4 | 1,038,993 | -8.0 | | 3.91 | |
| ANET | Arista Networks Inc | 112.6 | 108.2 | 112.0 | 8,535,526 | 3.7 | | 3.40 | |
| ANF | Abercrombie & Fitch Company | 93.62 | 90.23 | 93.45 | 1,882,018 | 3.83 | | 4.27 | |
| ANG-B | American National Group Inc | 25.25 | 25.23 | 25.25 | 2,967 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 26.05 | 25.47 | 25.67 | 29,568 | -0.14 | | 0.54 | |
| ANRO | Alto Neuroscience Inc | 3.050 | 2.670 | 2.880 | 393,845 | 0.230 | | 8.68 | |
| ANVS | Annovis Bio Inc | 2.890 | 2.720 | 2.810 | 306,900 | 0.070 | | 2.55 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 9.010 | 8.900 | 9.010 | 469,236 | 0.110 | | 1.24 | |
| AOMD | Angel Oak Mortgage REIT | 24.95 | 24.88 | 24.88 | 7,027 | -0.02 | | 0.08 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.08 | 24.95 | 24.99 | 6,948 | 0.00 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.490 | 9.380 | 9.420 | 71,335 | -0.080 | | 0.84 | |
| AON | AON Plc | 356.5 | 351.4 | 354.6 | 1,215,783 | 0.1 | | 0.02 | |
| AORT | Artivion Inc | 31.92 | 30.70 | 30.85 | 295,176 | -0.64 | | 2.03 | |
| AOS | Smith A.O. Corp | 70.79 | 68.21 | 70.75 | 2,210,233 | 2.70 | | 3.97 | |
| AP | Ampco-Pittsburgh Corp | 3.440 | 3.230 | 3.230 | 47,939 | -0.030 | | 0.92 | |
| APAM | Artisan Partners Asset Mgmt | 47.23 | 46.29 | 46.77 | 648,268 | 0.39 | | 0.84 | |
| APD | Air Products and Chemicals | 294.0 | 288.3 | 293.6 | 1,254,116 | 4.6 | | 1.59 | |
| APG | Api Group Corp | 34.90 | 34.54 | 34.68 | 5,269,868 | 0.05 | | 0.14 | |
| APH | Amphenol Corp | 102.1 | 100.1 | 102.0 | 6,536,816 | 1.4 | | 1.40 | |
| APLE | Apple Hospitality REIT Inc | 12.48 | 12.22 | 12.27 | 2,635,355 | -0.03 | | 0.24 | |
| APO | Apollo Asset Management Inc | 157.1 | 152.7 | 156.1 | 3,920,877 | 3.3 | | 2.19 | |
| APO-A | Apollo Global Management Inc | 81.53 | 79.19 | 81.38 | 7,090 | 1.89 | | 2.38 | |
| APOS | Apollo Global Management 7.625% | 26.53 | 26.45 | 26.46 | 8,348 | 0.02 | | 0.08 | |
| APTV | Aptiv Plc | 70.54 | 69.35 | 70.27 | 1,594,140 | 0.14 | | 0.20 | |
| AQN | Algonquin Power & Util | 5.900 | 5.840 | 5.870 | 3,866,623 | -0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.80 | 25.60 | 25.68 | 9,050 | -0.11 | | 0.43 | |
| AR | Antero Resources Corp | 36.65 | 36.05 | 36.43 | 4,647,711 | 0.22 | | 0.61 | |
| ARCO | Arcos Dorados Holdings Inc | 7.450 | 7.220 | 7.420 | 543,785 | 0.190 | | 2.63 | |
| ARDC | Ares Dynamic Credit Allocation | 14.59 | 14.51 | 14.54 | 88,077 | 0.00 | | 0.00 | |
| ARDT | Ardent Health Inc | 12.25 | 11.42 | 11.58 | 853,733 | -0.43 | | 3.58 | |
| ARE | Alexandria Real Estate Equities | 79.59 | 78.06 | 78.89 | 1,602,352 | 0.74 | | 0.95 | |
| ARE-B | Ares Management Corp Pfd B | 56.47 | 55.75 | 56.47 | 72,694 | 0.90 | | 1.62 | |
| ARES | Ares Management LP | 184.4 | 178.3 | 183.2 | 1,843,606 | 3.3 | | 1.81 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.18 | 25.22 | 14,742 | 0.02 | | 0.08 | |
| ARGD | Argo Grp Itl Snr NTS | 21.21 | 21.05 | 21.07 | 3,847 | -0.01 | | 0.05 | |
| ARI | Apollo Commercial Real Estate | 10.030 | 9.860 | 9.870 | 1,714,994 | -0.070 | | 0.70 | |
| ARIS | Aris Water Solutions Inc Cl A | 22.42 | 21.69 | 22.17 | 1,521,999 | 0.16 | | 0.73 | |
| ARL | American Realty Investors | 14.24 | 12.58 | 12.58 | 12,812 | -0.84 | | 6.26 | |
| ARLO | Arlo Technologies Inc | 16.39 | 15.95 | 16.24 | 1,284,997 | 0.03 | | 0.19 | |
| ARMK | Aramark Holdings Corp | 43.36 | 42.70 | 43.27 | 1,629,986 | 0.11 | | 0.25 | |
| AROC | Archrock Inc | 23.42 | 23.02 | 23.25 | 1,877,645 | 0.10 | | 0.43 | |
| ARR | Armour Residential R | 16.73 | 16.43 | 16.59 | 3,764,474 | 0.09 | | 0.55 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.12 | 21.05 | 21.05 | 6,016 | -0.06 | | 0.30 | |
| ARW | Arrow Electronics | 131.7 | 129.8 | 130.7 | 320,822 | 0.2 | | 0.18 | |
| AS | Amer Sports Inc | 39.65 | 39.13 | 39.15 | 2,117,037 | -0.12 | | 0.31 | |
| ASA | ASA Gold and Precious Metals | 32.47 | 32.00 | 32.38 | 31,802 | -0.23 | | 0.71 | |
| ASAN | Asana Inc Cl A | 14.48 | 14.06 | 14.41 | 2,607,967 | 0.32 | | 2.27 | |
| ASB | Associated Banc-Corp | 25.85 | 25.25 | 25.70 | 2,009,817 | 0.33 | | 1.30 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.95 | 20.81 | 20.88 | 3,406 | 0.13 | | 0.63 | |
| ASB-F | Associated Banc-Corp | 20.49 | 20.25 | 20.25 | 4,062 | 0.12 | | 0.60 | |
| ASBA | Associated Banc-Corp 6.625% | 24.57 | 24.33 | 24.57 | 15,891 | 0.24 | | 0.99 | |
| ASC | Ardmore Shipping Corp | 10.12 | 9.80 | 10.08 | 468,105 | 0.26 | | 2.65 | |
| ASG | Liberty All-Star Growth Fund | 5.580 | 5.520 | 5.580 | 237,740 | 0.060 | | 1.09 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.81 | 20.45 | 20.50 | 155,923 | -0.10 | | 0.49 | |
| ASGN | On Assignment | 50.10 | 47.99 | 49.52 | 649,460 | 1.47 | | 3.06 | |
| ASH | Ashland Inc | 52.75 | 50.72 | 52.39 | 419,321 | 1.48 | | 2.91 | |
| ASIC | Ategrity Specialty Insurance Company | 21.57 | 20.42 | 20.70 | 67,509 | -0.62 | | 2.91 | |
| ASIX | Advansix Inc | 22.33 | 21.83 | 22.19 | 219,356 | 0.29 | | 1.32 | |
| ASPN | Aspen Aerogels Inc | 6.720 | 6.370 | 6.660 | 1,087,734 | 0.320 | | 5.05 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.3 | 311.0 | 314.8 | 89,494 | 2.5 | | 0.80 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.64 | 10.46 | 10.58 | 5,477,600 | 0.16 | | 1.54 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.39 | 25.38 | 25.39 | 36,370 | 0.02 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 28.36 | 27.21 | 27.21 | 4,156 | -2.37 | | 8.01 | |
| ATEN | A10 Networks Inc | 18.68 | 18.05 | 18.45 | 1,253,439 | 0.45 | | 2.50 | |
| ATGE | Adtalem Global Education Inc | 117.2 | 115.0 | 116.6 | 440,222 | 0.1 | | 0.05 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.00 | 24.82 | 24.89 | 34,128 | 0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.19 | 19.84 | 20.14 | 27,848 | 0.21 | | 1.05 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.96 | 16.76 | 16.96 | 43,389 | 0.13 | | 0.77 | |
| ATH-E | Athene Hldg Ltd | 26.17 | 26.08 | 26.13 | 15,183 | 0.07 | | 0.27 | |
| ATHM | Autohome Inc ADR | 28.53 | 27.19 | 27.72 | 478,092 | -0.18 | | 0.65 | |
| ATHS | Athene Holding Ltd 7.250% | 25.25 | 25.12 | 25.14 | 27,688 | -0.01 | | 0.04 | |
| ATI | Ati Inc | 93.03 | 90.07 | 92.57 | 1,511,617 | 2.79 | | 3.11 | |
| ATKR | Atkore Inc | 74.84 | 72.11 | 74.84 | 589,017 | 2.44 | | 3.37 | |
| ATMU | Atmus Filtration Technologies Inc | 38.10 | 37.42 | 37.65 | 387,893 | 0.09 | | 0.24 | |
| ATO | Atmos Energy Corp | 155.9 | 153.9 | 155.3 | 488,250 | 0.4 | | 0.28 | |
| ATR | Aptargroup | 156.4 | 154.5 | 156.0 | 397,669 | 1.1 | | 0.68 | |
| ATS | Ats Corp Cda | 31.37 | 29.98 | 31.17 | 97,769 | 0.95 | | 3.14 | |
| ATUS | Altice USA Inc Cl A | 2.750 | 2.670 | 2.730 | 2,913,022 | 0.060 | | 2.25 | |
| AU | Anglogold Ashanti Ltd ADR | 47.26 | 45.98 | 47.05 | 1,700,603 | -0.07 | | 0.15 | |
| AUB | Atlantic Union Bancshares Corp | 33.42 | 32.26 | 33.40 | 1,177,318 | 0.96 | | 2.96 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.19 | 24.01 | 24.10 | 11,019 | 0.03 | | 0.12 | |
| AUNA | Auna Sa Cl A | 6.550 | 6.350 | 6.410 | 32,652 | 0.010 | | 0.16 | |
| AVA | Avista Corp | 37.83 | 37.31 | 37.54 | 567,499 | -0.13 | | 0.35 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.020 | 2.900 | 3.020 | 329,388 | 0.090 | | 3.07 | |
| AVB | Avalonbay Communities | 203.1 | 201.4 | 202.1 | 652,489 | 0.3 | | 0.13 | |
| AVD | American Vanguard Corp | 3.700 | 3.560 | 3.560 | 162,497 | -0.080 | | 2.20 | |
| AVK | Advent Claymore Convertible Securities | 12.12 | 12.03 | 12.12 | 130,180 | 0.06 | | 0.50 | |
| AVNS | Avanos Medical Inc | 11.71 | 11.38 | 11.64 | 509,845 | 0.18 | | 1.57 | |
| AVNT | Avient Corp | 33.63 | 33.01 | 33.14 | 899,848 | 0.06 | | 0.18 | |
| AVTR | Avantor Inc | 13.32 | 12.81 | 13.29 | 9,391,566 | 0.43 | | 3.34 | |
| AVY | Avery Dennison Corp | 181.0 | 177.5 | 180.8 | 670,089 | 2.6 | | 1.47 | |
| AWF | Alliancebernstein Global High Income | 11.09 | 11.03 | 11.08 | 301,895 | 0.03 | | 0.27 | |
| AWI | Armstrong World Industries Inc | 167.7 | 164.8 | 166.8 | 319,720 | 2.3 | | 1.41 | |
| AWK | American Water Works | 142.7 | 140.0 | 142.2 | 1,194,867 | 0.5 | | 0.35 | |
| AWP | Abrdn Global Premier Properties Fund | 3.850 | 3.810 | 3.810 | 358,875 | -0.020 | | 0.52 | |
| AWR | American States Water Company | 77.00 | 75.11 | 75.51 | 279,333 | -0.35 | | 0.46 | |
| AX | Axos Financial Inc | 86.09 | 83.44 | 85.56 | 466,423 | 2.29 | | 2.75 | |
| AXL | American Axle & Manufacturing | 4.960 | 4.770 | 4.770 | 2,806,027 | -0.080 | | 1.65 | |
| AXP | American Express Company | 317.0 | 310.6 | 315.4 | 3,178,346 | 3.5 | | 1.11 | |
| AXR | Amrep Corp | 23.40 | 22.06 | 22.06 | 9,464 | -0.89 | | 3.88 | |
| AXS | Axis Capital Holdings | 97.23 | 95.02 | 97.00 | 646,962 | 1.08 | | 1.13 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.74 | 20.50 | 20.74 | 59,076 | 0.23 | | 1.12 | |
| AXTA | Axalta Coating Systems Ltd | 30.14 | 29.83 | 30.07 | 2,971,900 | 0.19 | | 0.64 | |
| AYI | Acuity Inc | 291.3 | 286.4 | 291.1 | 264,935 | 4.0 | | 1.39 | |
| AZEK | The Azek Company Cl A | 54.58 | 53.60 | 54.35 | 26,821,750 | -0.51 | | 0.93 | |
| AZO | Autozone | 3,720 | 3,637 | 3,649 | 96,179 | -33 | | 0.90 | |
| AZZ | Azz Inc | 112.6 | 109.9 | 111.9 | 459,487 | 2.2 | | 2.01 | |