| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 119.8 | 117.0 | 118.6 | 1,690,300 | 1.0 |  | 0.83 |   |
| AA | Alcoa Corp | 28.97 | 28.13 | 28.17 | 3,769,300 | -0.63 |  | 2.19 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.42 | 11.42 | 11.42 | 100 | 0.22 | | 1.93 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.050 | 1.020 | 1.040 | 65,500 | -0.010 | | 0.95 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.32 | 11.29 | 11.30 | 811,800 | 0.00 |  | 0.00 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.43 | 10.41 | 10.42 | 160,900 | -0.01 | | 0.05 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.1000 | 0.0802 | 0.0989 | 110,200 | -0.0011 | | 1.10 | |
| AAMI | Acadian Asset Management Inc | 33.48 | 32.80 | 33.31 | 242,900 | 0.26 | | 0.79 | |
| AAP | Advance Auto Parts Inc | 48.31 | 46.21 | 46.68 | 2,634,100 | -1.58 | | 3.27 | |
| AAT | American Assets Trust | 20.02 | 19.33 | 19.34 | 413,100 | -0.64 | | 3.20 | |
| AAUC | Allied Gold Corp | 13.63 | 13.33 | 13.48 | 23,900 | 0.03 | | 0.22 | |
| AB | Alliancebernstein Holding LP | 40.73 | 40.17 | 40.49 | 176,400 | 0.10 | | 0.25 | |
| ABBV | Abbvie Inc | 187.1 | 184.6 | 185.4 | 4,471,100 | -0.2 | | 0.09 | |
| ABCB | Ameris Bancorp | 63.50 | 62.79 | 63.15 | 295,900 | -0.12 | | 0.19 | |
| ABEV | Ambev S.A. ADR | 2.385 | 2.300 | 2.320 | 63,093,100 | -0.080 | | 3.33 | |
| ABG | Asbury Automotive Group Inc | 245.3 | 240.6 | 240.7 | 115,300 | -5.3 | | 2.14 | |
| ABM | ABM Industries Inc | 45.10 | 44.44 | 44.45 | 447,500 | -0.59 | | 1.31 | |
| ABR | Arbor Realty Trust | 10.60 | 10.43 | 10.45 | 1,334,900 | -0.10 | | 0.95 | |
| ABR-D | Arbor Realty Trust Inc | 17.57 | 17.35 | 17.35 | 7,100 | -0.12 | | 0.69 | |
| ABR-E | Arbor Realty Trust Inc | 17.38 | 17.17 | 17.29 | 1,400 | 0.01 | | 0.04 | |
| ABR-F | Arbor Realty Trust Inc | 20.40 | 20.30 | 20.33 | 36,900 | -0.05 | | 0.25 | |
| ABT | Abbott Laboratories | 138.8 | 136.6 | 137.4 | 5,507,400 | -0.7 | | 0.49 | |
| AC | Associated Capital Group Inc | 38.23 | 37.26 | 37.55 | 2,000 | 0.23 | | 0.62 | |
| ACA | Arcosa Inc | 88.14 | 85.56 | 85.65 | 407,300 | -2.37 | | 2.69 | |
| ACCO | Acco Brands Corp | 3.515 | 3.460 | 3.480 | 662,200 | 0.000 | | 0.00 | |
| ACEL | Accel Entertainment Inc | 11.77 | 11.64 | 11.64 | 147,700 | -0.09 | | 0.77 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.270 | 2.800 | 2.800 | 58,900 | -0.300 | | 9.67 | |
| ACHR | Archer Aviation Inc | 11.050 | 9.930 | 9.930 | 38,010,000 | -0.800 | | 7.46 | |
| ACI | Albertsons Companies Inc Cl A | 21.74 | 21.25 | 21.28 | 4,822,100 | -0.41 | | 1.89 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.31 | 50.31 | 50.31 | 100 | -0.02 | | 0.03 | |
| ACM | Aecom Technology Corp | 113.1 | 110.9 | 111.1 | 852,000 | -1.3 | | 1.16 | |
| ACN | Accenture Plc | 301.7 | 294.4 | 294.6 | 3,164,500 | -6.1 | | 2.04 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.850 | 5.820 | 5.840 | 274,800 | 0.030 | | 0.52 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.58 | 20.29 | 20.58 | 2,400 | -0.04 | | 0.19 | |
| ACR | Acres Commercial Realty Corp | 17.89 | 17.25 | 17.25 | 38,700 | -0.58 | | 3.25 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.39 | 25.20 | 25.32 | 3,800 | 0.00 | | 0.00 | |
| ACR-D | Acres Commercial Realty Corp | 22.40 | 22.11 | 22.40 | 9,200 | -0.05 | | 0.22 | |
| ACRE | Ares Commercial Real Estate Cor | 5.060 | 4.940 | 4.940 | 383,400 | -0.050 | | 1.00 | |
| ACV | Virtus Diversified Income & Convertible | 22.44 | 22.34 | 22.37 | 21,595 | 0.08 | | 0.36 | |
| ACVA | Acv Auctions Inc Cl A | 16.30 | 15.70 | 15.70 | 935,300 | -0.50 | | 3.09 | |
| ADC | Agree Realty Corp | 74.97 | 73.13 | 73.30 | 743,300 | -1.60 | | 2.14 | |
| ADC-A | Agree Realty Corp | 17.16 | 16.99 | 17.04 | 11,600 | 0.06 | | 0.35 | |
| ADCT | Adc Therapeutics Sa | 2.950 | 2.700 | 2.760 | 1,078,700 | -0.090 | | 3.16 | |
| ADM | Archer Daniels Midland | 52.91 | 51.71 | 52.30 | 4,524,800 | -0.63 | | 1.19 | |
| ADNT | Adient Plc | 19.62 | 19.06 | 19.35 | 869,800 | -0.06 | | 0.31 | |
| ADT | ADT Inc | 8.410 | 8.330 | 8.360 | 11,725,100 | -0.030 | | 0.36 | |
| ADX | Adams Diversified Equity Fund | 21.32 | 21.19 | 21.24 | 277,700 | 0.03 | | 0.14 | |
| AEE | Ameren Corp | 96.28 | 94.71 | 95.10 | 2,028,900 | -1.27 | | 1.32 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.81 | 19.59 | 19.62 | 22,300 | -0.13 | | 0.66 | |
| AEG | Aegon N.V. ADR | 6.900 | 6.850 | 6.880 | 4,393,675 | -0.020 | | 0.29 | |
| AEM | Agnico-Eagle Mines Ltd | 120.6 | 119.3 | 119.8 | 1,698,500 | -0.7 | | 0.59 | |
| AEO | American Eagle Outfitters | 9.870 | 9.590 | 9.690 | 5,305,500 | -0.090 | | 0.92 | |
| AER | Aercap Holdings N.V. | 116.0 | 114.6 | 114.7 | 664,100 | -1.4 | | 1.17 | |
| AES | The Aes Corp | 10.66 | 10.36 | 10.50 | 9,775,900 | 0.03 | | 0.29 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.69 | 13.10 | 13.11 | 1,809,600 | -0.45 | | 3.32 | |
| AFB | Alliance National Municipal | 10.25 | 10.20 | 10.21 | 34,200 | -0.03 | | 0.29 | |
| AFG | American Financial Group | 125.9 | 122.4 | 122.7 | 489,800 | -3.5 | | 2.74 | |
| AFGB | American Financial Group Inc 5.875% | 21.13 | 21.06 | 21.10 | 7,200 | 0.05 | | 0.24 | |
| AFGC | American Financial Group Inc 5.125% | 18.77 | 18.70 | 18.76 | 2,900 | 0.03 | | 0.16 | |
| AFGD | American Financial Group Inc 5.625% | 20.35 | 20.23 | 20.28 | 8,900 | -0.03 | | 0.15 | |
| AFGE | American Financial Group Inc 4.500% | 16.88 | 16.75 | 16.75 | 1,700 | -0.05 | | 0.30 | |
| AFL | Aflac Inc | 104.0 | 102.2 | 102.5 | 2,273,200 | -1.7 | | 1.61 | |
| AG | First Majestic Silver | 8.250 | 8.000 | 8.150 | 26,505,900 | 0.090 | | 1.12 | |
| AGCO | Agco Corp | 102.3 | 99.8 | 100.5 | 607,800 | -1.7 | | 1.62 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.83 | 10.65 | 10.76 | 294,800 | 0.13 | | 1.22 | |
| AGI | Alamos Gold Inc | 26.16 | 25.67 | 26.11 | 3,017,600 | 0.26 | | 1.01 | |
| AGL | Agilon Health Inc | 2.230 | 2.130 | 2.180 | 2,033,800 | -0.030 | | 1.36 | |
| AGM | Federal Agricultural Mortgage Corp | 196.3 | 192.3 | 194.4 | 167,400 | -1.3 | | 0.67 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.58 | 21.27 | 21.42 | 3,800 | -0.06 | | 0.28 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.55 | 21.50 | 21.50 | 2,700 | -0.04 | | 0.19 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.55 | 19.34 | 19.40 | 11,100 | -0.05 | | 0.26 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.32 | 18.14 | 18.18 | 14,300 | -0.05 | | 0.26 | |
| AGM.A | Federal Agricultural Mortgage Corp | 140.2 | 140.2 | 140.2 | 300 | 4.2 | | 3.11 | |
| AGO | Assured Guaranty Ltd | 87.03 | 85.58 | 85.82 | 244,400 | -1.10 | | 1.27 | |
| AGRO | Adecoagro S.A. | 9.240 | 9.010 | 9.040 | 464,385 | -0.210 | | 2.27 | |
| AGS | Playags Inc | 12.44 | 12.40 | 12.42 | 272,200 | 0.02 | | 0.16 | |
| AGX | Argan Inc | 217.8 | 207.1 | 209.1 | 299,300 | -5.6 | | 2.60 | |
| AHH | Armada Hoffler Properties Inc | 7.060 | 6.850 | 6.860 | 860,200 | -0.220 | | 3.11 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.94 | 21.85 | 21.94 | 1,800 | 0.11 | | 0.50 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.45 | 29.81 | 30.19 | 245,000 | -0.95 | | 3.05 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.93 | 19.75 | 19.75 | 10,700 | -0.27 | | 1.33 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.95 | 19.79 | 19.87 | 14,200 | -0.06 | | 0.28 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.16 | 24.11 | 24.11 | 1,300 | 0.04 | | 0.17 | |
| AHR | American Healthcare REIT Inc | 36.62 | 35.46 | 36.16 | 1,524,300 | -0.24 | | 0.66 | |
| AHT | Ashford Hospitality Trust Inc | 6.480 | 5.500 | 6.070 | 98,300 | -0.050 | | 0.82 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 20.55 | 19.58 | 19.63 | 3,500 | -0.16 | | 0.83 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.84 | 13.84 | 13.84 | 100 | -0.61 | | 4.20 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.83 | 16.02 | 16.83 | 600 | -0.28 | | 1.61 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.94 | 14.02 | 14.61 | 500 | 0.36 | | 2.52 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.11 | 13.63 | 14.11 | 400 | -0.23 | | 1.62 | |
| AI | C3.Ai Inc Cl A | 24.45 | 23.49 | 23.64 | 4,019,300 | -0.53 | | 2.19 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.13 | 29.95 | 30.01 | 5,900 | 0.12 | | 0.40 | |
| AIG | American International Group | 85.53 | 83.77 | 83.90 | 5,057,000 | -1.56 | | 1.83 | |
| AII | American Integrity Insurance Group Inc | 18.00 | 17.30 | 17.65 | 148,400 | -0.21 | | 1.18 | |
| AIN | Albany International Corp | 69.97 | 68.17 | 68.43 | 258,200 | -1.47 | | 2.10 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.21 | 23.95 | 24.19 | 48,900 | 0.27 | | 1.13 | |
| AIR | AAR Corp | 68.15 | 67.13 | 67.26 | 175,000 | -0.58 | | 0.85 | |
| AIT | Applied Industrial Technologies | 237.0 | 223.1 | 224.6 | 733,500 | -10.3 | | 4.38 | |
| AIV | Apartment Investment and Management | 8.630 | 8.350 | 8.350 | 1,235,000 | -0.230 | | 2.68 | |
| AIZ | Assurant Inc | 198.0 | 194.4 | 194.6 | 324,700 | -3.4 | | 1.73 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.43 | 20.14 | 20.26 | 12,500 | -0.05 | | 0.25 | |
| AJG | Arthur J. Gallagher & Company | 325.5 | 316.8 | 317.4 | 1,507,300 | -8.6 | | 2.62 | |
| AKA | A.K.A. Brands Holding Corp | 12.40 | 11.84 | 12.00 | 3,600 | -0.13 | | 1.07 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.60 | 19.51 | 19.54 | 3,100 | -0.62 | | 3.08 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 24.84 | 24.56 | 24.84 | 17,200 | 0.23 | | 0.93 | |
| AKR | Acadia Realty Trust | 18.88 | 18.14 | 18.15 | 2,399,100 | -0.80 | | 4.22 | |
| AL | Air Lease Corp Cl A | 57.24 | 56.68 | 56.82 | 444,300 | -0.27 | | 0.47 | |
| ALB | Albemarle Corp | 61.15 | 58.85 | 60.38 | 2,724,700 | 0.20 | | 0.33 | |
| ALB-A | Albemarle Corp Pfd A | 31.54 | 30.72 | 31.54 | 1,081,300 | 0.36 | | 1.15 | |
| ALC | Alcon Inc | 87.90 | 87.24 | 87.57 | 1,079,900 | 0.36 | | 0.41 | |
| ALE | Allete Inc | 63.95 | 63.56 | 63.64 | 409,500 | -0.23 | | 0.36 | |
| ALEX | Alexander and Baldwin Inc | 18.00 | 17.55 | 17.61 | 418,600 | -0.30 | | 1.68 | |
| ALG | Alamo Group | 218.2 | 215.6 | 216.6 | 99,800 | -0.4 | | 0.20 | |
| ALIT | Alight Inc Cl A | 5.540 | 5.390 | 5.480 | 5,328,000 | -0.020 | | 0.36 | |
| ALK | Alaska Air Group | 49.94 | 48.29 | 48.66 | 1,630,600 | -0.90 | | 1.82 | |
| ALL | Allstate Corp | 195.8 | 190.3 | 190.9 | 2,291,400 | -5.1 | | 2.61 | |
| ALL-B | Allstate Corp [All/Pb] | 26.28 | 26.16 | 26.22 | 22,300 | 0.02 | | 0.08 | |
| ALL-H | Allstate Corp [All/Ph] | 20.94 | 20.71 | 20.76 | 60,300 | -0.09 | | 0.43 | |
| ALL-I | Allstate Corp [All/Pi] | 19.33 | 19.22 | 19.29 | 62,400 | 0.02 | | 0.08 | |
| ALL-J | Allstate Corp Pfd | 27.05 | 26.70 | 26.74 | 39,100 | -0.19 | | 0.71 | |
| ALLE | Allegion Plc | 144.3 | 141.9 | 142.8 | 793,400 | -0.8 | | 0.55 | |
| ALLY | Ally Financial | 38.18 | 37.67 | 38.15 | 2,152,900 | 0.20 | | 0.53 | |
| ALSN | Allison Transmission Holdings | 93.88 | 92.57 | 92.88 | 669,372 | -0.55 | | 0.59 | |
| ALT-A | Alta Equipment Group Inc | 25.15 | 25.15 | 25.15 | 1,445 | 0.05 | | 0.21 | |
| ALTG | Alta Equipment Group Inc | 6.550 | 5.960 | 6.280 | 328,300 | 0.320 | | 5.37 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0339 | 0.0310 | 0.0311 | 4,029 | -0.0052 | | 14.33 | |
| ALUR | Allurion Technologies Inc | 2.660 | 2.380 | 2.460 | 170,800 | 0.030 | | 1.23 | |
| ALV | Autoliv Inc | 113.2 | 110.5 | 110.7 | 762,600 | -1.3 | | 1.14 | |
| ALX | Alexander's Inc | 224.5 | 215.8 | 217.7 | 118,700 | -8.1 | | 3.58 | |
| AM | Antero Midstream Corp | 18.59 | 18.29 | 18.46 | 2,481,300 | -0.04 | | 0.22 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0400 | 0.0313 | 0.0356 | 3,000 | -0.0044 | | 11.00 | |
| AMBC | Ambac Financial Group | 7.140 | 6.910 | 7.010 | 366,100 | -0.130 | | 1.82 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.300 | 4.230 | 4.270 | 998,600 | 0.000 | | 0.00 | |
| AMC | AMC Entertainment Holdings | 3.080 | 2.950 | 2.980 | 4,968,100 | -0.020 | | 0.67 | |
| AMCR | Amcor Plc | 9.220 | 9.010 | 9.050 | 23,382,300 | -0.130 | | 1.42 | |
| AME | Ametek Inc | 179.1 | 176.9 | 178.0 | 1,115,900 | -1.2 | | 0.69 | |
| AMG | Affiliated Managers Group | 189.8 | 186.4 | 189.7 | 156,400 | 3.1 | | 1.63 | |
| AMH | American Homes 4 Rent | 36.50 | 35.81 | 35.81 | 4,150,200 | -0.86 | | 2.35 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.84 | 22.62 | 22.67 | 3,400 | -0.33 | | 1.42 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.77 | 23.26 | 23.34 | 17,300 | -0.51 | | 2.14 | |
| AMN | Amn Healthcare Services Inc | 21.73 | 20.71 | 21.05 | 642,985 | -0.65 | | 3.00 | |
| AMP | Ameriprise Financial Services | 524.4 | 517.7 | 524.0 | 356,900 | 2.7 | | 0.51 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5301 | 0.4508 | 0.5200 | 5,700 | -0.0200 | | 3.70 | |
| AMPX | Amprius Technologies Inc | 3.930 | 3.640 | 3.780 | 3,428,700 | -0.010 | | 0.26 | |
| AMPY | Amplify Energy Corp | 3.555 | 3.280 | 3.360 | 1,312,800 | 0.170 | | 5.33 | |
| AMR | Alpha Metallurgical Resources Inc | 104.69 | 97.41 | 99.46 | 551,000 | -4.88 | | 4.68 | |
| AMRC | Ameresco Inc | 15.15 | 14.43 | 14.81 | 418,600 | -0.08 | | 0.54 | |
| AMRZ | Amrize Ltd | 52.98 | 49.78 | 50.25 | 6,947,700 | 0.00 | | 0.00 | |
| AMT | American Tower Corp | 222.8 | 219.5 | 220.2 | 1,727,300 | -3.7 | | 1.65 | |
| AMTB | Mercantil Bank Holding Cl A | 17.67 | 17.45 | 17.50 | 132,000 | -0.19 | | 1.07 | |
| AMTD | Amtd Idea Group | 1.040 | 0.980 | 1.030 | 23,000 | 0.005 | | 0.49 | |
| AMTM | Amentum Holdings Inc | 23.66 | 22.47 | 23.16 | 2,911,200 | 0.87 | | 3.90 | |
| AMWL | American Well Corp Cl A | 7.490 | 7.150 | 7.410 | 12,300 | 0.120 | | 1.65 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.46 | 17.11 | 17.33 | 2,617,700 | 0.08 | | 0.46 | |
| AN | Autonation Inc | 201.7 | 199.7 | 199.9 | 233,074 | -1.1 | | 0.55 | |
| ANET | Arista Networks Inc | 96.66 | 94.50 | 96.31 | 7,883,400 | 1.34 | | 1.41 | |
| ANF | Abercrombie & Fitch Company | 80.01 | 77.93 | 79.48 | 1,081,500 | -0.12 | | 0.15 | |
| ANG-B | American National Group Inc | 25.14 | 25.10 | 25.10 | 9,000 | 0.00 | | 0.00 | |
| ANG-D | American National Group Inc | 25.70 | 25.40 | 25.66 | 13,600 | 0.03 | | 0.12 | |
| ANRO | Alto Neuroscience Inc | 2.650 | 2.390 | 2.570 | 214,200 | 0.070 | | 2.80 | |
| ANVS | Annovis Bio Inc | 2.800 | 2.220 | 2.290 | 1,607,513 | -0.770 | | 25.16 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.710 | 8.670 | 8.710 | 492,200 | 0.000 | | 0.00 | |
| AOMD | Angel Oak Mortgage REIT | 24.63 | 24.52 | 24.53 | 18,100 | -0.02 | | 0.08 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.08 | 25.00 | 25.02 | 2,200 | 0.00 | | 0.00 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.240 | 9.110 | 9.170 | 47,600 | 0.010 | | 0.11 | |
| AON | AON Plc | 360.5 | 354.4 | 354.5 | 1,074,100 | -6.2 | | 1.72 | |
| AORT | Artivion Inc | 31.07 | 30.37 | 30.60 | 255,300 | -0.51 | | 1.64 | |
| AOS | Smith A.O. Corp | 65.28 | 64.47 | 65.04 | 1,290,167 | 0.10 | | 0.15 | |
| AP | Ampco-Pittsburgh Corp | 3.172 | 2.860 | 2.870 | 75,700 | -0.190 | | 6.21 | |
| APAM | Artisan Partners Asset Mgmt | 43.94 | 43.40 | 43.75 | 500,100 | 0.03 | | 0.07 | |
| APD | Air Products and Chemicals | 282.7 | 280.2 | 282.0 | 1,617,300 | 1.0 | | 0.36 | |
| APG | Api Group Corp | 50.81 | 49.91 | 50.23 | 2,454,600 | -0.50 | | 0.99 | |
| APH | Amphenol Corp | 97.41 | 95.80 | 97.02 | 6,228,500 | 1.22 | | 1.27 | |
| APLE | Apple Hospitality REIT Inc | 11.79 | 11.53 | 11.56 | 2,507,200 | -0.22 | | 1.87 | |
| APO | Apollo Asset Management Inc | 141.3 | 136.8 | 137.7 | 2,317,100 | -2.2 | | 1.56 | |
| APO-A | Apollo Global Management Inc | 73.79 | 72.91 | 73.01 | 56,700 | -1.44 | | 1.93 | |
| APOS | Apollo Global Management 7.625% | 26.73 | 26.30 | 26.32 | 34,800 | -0.30 | | 1.13 | |
| APTV | Aptiv Plc | 68.55 | 66.98 | 67.41 | 2,020,700 | -1.04 | | 1.52 | |
| AQN | Algonquin Power & Util | 5.710 | 5.630 | 5.670 | 16,250,700 | -0.070 | | 1.22 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.35 | 25.22 | 25.25 | 26,100 | -0.09 | | 0.36 | |
| AR | Antero Resources Corp | 42.17 | 40.75 | 41.06 | 3,795,900 | -1.29 | | 3.05 | |
| ARCO | Arcos Dorados Holdings Inc | 7.680 | 7.590 | 7.610 | 1,023,700 | -0.040 | | 0.52 | |
| ARDC | Ares Dynamic Credit Allocation | 14.21 | 14.10 | 14.11 | 132,400 | -0.01 | | 0.07 | |
| ARDT | Ardent Health Inc | 13.24 | 13.05 | 13.12 | 122,500 | -0.07 | | 0.53 | |
| ARE | Alexandria Real Estate Equities | 75.00 | 73.25 | 73.68 | 2,026,300 | -1.69 | | 2.24 | |
| ARE-B | Ares Management Corp Pfd B | 52.61 | 52.39 | 52.61 | 7,466 | -0.12 | | 0.23 | |
| ARES | Ares Management LP | 171.0 | 168.1 | 168.8 | 1,233,300 | -1.0 | | 0.60 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.07 | 25.05 | 25.06 | 3,400 | 0.01 | | 0.04 | |
| ARGD | Argo Grp Itl Snr NTS | 20.16 | 20.07 | 20.09 | 7,900 | -0.02 | | 0.11 | |
| ARI | Apollo Commercial Real Estate | 9.930 | 9.740 | 9.760 | 1,269,600 | -0.070 | | 0.71 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.68 | 23.41 | 23.49 | 839,400 | -1.06 | | 4.32 | |
| ARL | American Realty Investors | 15.59 | 14.50 | 14.50 | 22,000 | -0.36 | | 2.42 | |
| ARLO | Arlo Technologies Inc | 17.10 | 16.63 | 16.76 | 1,796,900 | -0.04 | | 0.24 | |
| ARMK | Aramark Holdings Corp | 41.31 | 40.84 | 41.14 | 1,642,500 | 0.28 | | 0.69 | |
| AROC | Archrock Inc | 24.89 | 24.37 | 24.55 | 939,800 | -0.19 | | 0.77 | |
| ARR | Armour Residential R | 16.60 | 16.37 | 16.48 | 1,347,800 | 0.01 | | 0.06 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.89 | 20.81 | 20.81 | 2,528 | -0.01 | | 0.07 | |
| ARW | Arrow Electronics | 127.1 | 126.0 | 127.0 | 345,300 | 0.5 | | 0.36 | |
| AS | Amer Sports Inc | 37.96 | 37.09 | 37.31 | 2,752,800 | -0.37 | | 0.98 | |
| ASA | ASA Gold and Precious Metals | 31.83 | 31.25 | 31.45 | 71,912 | -0.24 | | 0.76 | |
| ASAN | Asana Inc Cl A | 13.49 | 12.93 | 12.93 | 3,243,600 | -0.27 | | 2.05 | |
| ASB | Associated Banc-Corp | 24.09 | 23.84 | 23.99 | 916,000 | -0.07 | | 0.29 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.32 | 20.27 | 20.28 | 900 | -0.02 | | 0.08 | |
| ASB-F | Associated Banc-Corp | 19.45 | 19.30 | 19.30 | 1,500 | -0.13 | | 0.67 | |
| ASBA | Associated Banc-Corp 6.625% | 24.05 | 23.91 | 23.92 | 11,700 | -0.07 | | 0.31 | |
| ASC | Ardmore Shipping Corp | 10.21 | 9.82 | 10.08 | 492,322 | 0.21 | | 2.13 | |
| ASG | Liberty All-Star Growth Fund | 5.420 | 5.361 | 5.370 | 334,500 | -0.030 | | 0.56 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.06 | 19.85 | 19.90 | 165,200 | 0.00 | | 0.00 | |
| ASGN | On Assignment | 50.77 | 49.45 | 49.89 | 419,200 | 0.08 | | 0.16 | |
| ASH | Ashland Inc | 50.64 | 49.79 | 49.94 | 567,700 | -0.74 | | 1.46 | |
| ASIC | Ategrity Specialty Insurance Company | 22.69 | 21.76 | 22.15 | 89,800 | -0.28 | | 1.25 | |
| ASIX | Advansix Inc | 23.74 | 23.45 | 23.61 | 96,700 | -0.23 | | 0.96 | |
| ASPN | Aspen Aerogels Inc | 6.110 | 5.720 | 5.730 | 1,516,700 | -0.340 | | 5.60 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 312.5 | 303.0 | 310.0 | 138,100 | 3.4 | | 1.10 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.72 | 10.55 | 10.61 | 10,379,300 | 0.01 | | 0.09 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.34 | 25.32 | 25.32 | 17,300 | -0.01 | | 0.06 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.33 | 25.28 | 25.32 | 55,300 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 19.31 | 18.75 | 18.96 | 1,018,200 | 0.62 | | 3.38 | |
| ATGE | Adtalem Global Education Inc | 126.8 | 122.6 | 123.2 | 333,200 | -3.1 | | 2.47 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.59 | 24.29 | 24.35 | 68,300 | -0.19 | | 0.77 | |
| ATH-B | Antah Hlds Ltd | 19.64 | 19.45 | 19.57 | 32,000 | -0.01 | | 0.05 | |
| ATH-C | Athene Hldg Ltd | 24.99 | 24.97 | 24.98 | 39,645 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 16.80 | 16.62 | 16.74 | 44,000 | -0.07 | | 0.42 | |
| ATH-E | Athene Hldg Ltd | 25.85 | 25.66 | 25.66 | 21,500 | -0.06 | | 0.23 | |
| ATHM | Autohome Inc ADR | 26.05 | 25.48 | 25.65 | 166,800 | -0.46 | | 1.76 | |
| ATHS | Athene Holding Ltd 7.250% | 25.36 | 25.18 | 25.20 | 28,700 | -0.20 | | 0.79 | |
| ATI | Ati Inc | 84.77 | 82.85 | 82.99 | 1,151,300 | -1.13 | | 1.34 | |
| ATKR | Atkore Inc | 70.50 | 69.43 | 69.99 | 291,800 | 0.10 | | 0.14 | |
| ATMU | Atmus Filtration Technologies Inc | 36.49 | 36.12 | 36.18 | 509,125 | -0.07 | | 0.19 | |
| ATO | Atmos Energy Corp | 155.7 | 152.7 | 152.7 | 644,381 | -3.7 | | 2.37 | |
| ATR | Aptargroup | 154.5 | 152.8 | 153.9 | 264,600 | 0.1 | | 0.04 | |
| ATS | Ats Corp Cda | 31.37 | 30.83 | 31.09 | 55,700 | -0.30 | | 0.96 | |
| ATUS | Altice USA Inc Cl A | 2.200 | 2.070 | 2.090 | 3,740,500 | -0.070 | | 3.24 | |
| AU | Anglogold Ashanti Ltd ADR | 46.79 | 46.20 | 46.45 | 2,026,000 | 0.05 | | 0.11 | |
| AUB | Atlantic Union Bancshares Corp | 31.23 | 30.74 | 30.79 | 886,600 | -0.40 | | 1.28 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.42 | 24.10 | 24.10 | 4,100 | -0.20 | | 0.82 | |
| AUNA | Auna Sa Cl A | 6.350 | 6.200 | 6.270 | 10,700 | 0.020 | | 0.32 | |
| AVA | Avista Corp | 37.98 | 37.43 | 37.56 | 579,400 | -0.48 | | 1.26 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.860 | 2.800 | 2.800 | 67,400 | 0.000 | | 0.00 | |
| AVB | Avalonbay Communities | 204.6 | 201.0 | 201.2 | 1,483,900 | -4.9 | | 2.38 | |
| AVD | American Vanguard Corp | 3.880 | 3.540 | 3.550 | 153,200 | -0.330 | | 8.51 | |
| AVK | Advent Claymore Convertible Securities | 11.89 | 11.77 | 11.89 | 116,800 | 0.12 | | 1.02 | |
| AVNS | Avanos Medical Inc | 12.38 | 12.21 | 12.27 | 298,300 | -0.11 | | 0.89 | |
| AVNT | Avient Corp | 33.80 | 32.65 | 32.78 | 943,100 | -1.18 | | 3.47 | |
| AVTR | Avantor Inc | 13.74 | 13.05 | 13.58 | 11,821,800 | 0.12 | | 0.89 | |
| AVY | Avery Dennison Corp | 180.0 | 176.2 | 176.6 | 451,300 | -2.5 | | 1.41 | |
| AWF | Alliancebernstein Global High Income | 10.97 | 10.93 | 10.97 | 117,600 | 0.04 | | 0.37 | |
| AWI | Armstrong World Industries Inc | 159.4 | 157.0 | 159.4 | 344,300 | 1.1 | | 0.66 | |
| AWK | American Water Works | 141.7 | 139.3 | 140.1 | 1,077,900 | -2.1 | | 1.50 | |
| AWP | Abrdn Global Premier Properties Fund | 3.970 | 3.890 | 3.900 | 246,200 | -0.070 | | 1.76 | |
| AWR | American States Water Company | 78.49 | 76.82 | 77.22 | 263,193 | -1.73 | | 2.19 | |
| AX | Axos Financial Inc | 75.80 | 74.26 | 75.14 | 239,700 | -0.07 | | 0.09 | |
| AXL | American Axle & Manufacturing | 4.175 | 4.050 | 4.120 | 2,503,000 | -0.060 | | 1.44 | |
| AXP | American Express Company | 310.8 | 307.2 | 308.6 | 2,467,300 | 0.2 | | 0.07 | |
| AXR | Amrep Corp | 22.64 | 21.50 | 21.95 | 27,200 | -0.19 | | 0.86 | |
| AXS | Axis Capital Holdings | 102.4 | 100.2 | 100.5 | 550,900 | -2.4 | | 2.36 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.35 | 20.24 | 20.26 | 27,500 | -0.02 | | 0.10 | |
| AXTA | Axalta Coating Systems Ltd | 30.07 | 29.56 | 29.66 | 1,846,100 | -0.33 | | 1.10 | |
| AYI | Acuity Inc | 287.5 | 283.6 | 287.5 | 592,500 | 3.1 | | 1.07 | |
| AZEK | The Azek Company Cl A | 52.96 | 51.99 | 52.79 | 3,417,500 | 0.97 | | 1.87 | |
| AZO | Autozone | 3,584 | 3,478 | 3,490 | 227,700 | -88 | | 2.46 | |
| AZZ | Azz Inc | 91.18 | 90.21 | 90.83 | 156,800 | -0.27 | | 0.30 | |