| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 128.7 | 126.5 | 128.3 | 966,770 | 0.5 |  | 0.38 |   |
| AA | Alcoa Corp | 28.01 | 26.51 | 27.85 | 3,658,057 | 0.99 | | 3.69 | |
| AAC | Ares Acquisition Corp Cl A | 10.79 | 10.77 | 10.79 | 599,700 | 0.02 | | 0.19 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.46 | 10.46 | 10.46 | 8,200 | 0.01 | | 0.10 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.1800 | 0.1800 | 0.1800 | 411,100 | 0.0000 |  | 0.00 | |
| AAC.U | Ares Acquisition Corp Units | 10.81 | 10.78 | 10.81 | 900 | 0.04 | | 0.37 | |
| AACT | Ares Acquisition Corporation II Cl A | 10.39 | 10.37 | 10.39 | 670 | 0.02 | | 0.19 | |
| AAI-B | Arlington Asset Investment Corp | 20.47 | 20.47 | 20.47 | 391 | -0.46 |  | 2.20 | |
| AAI-C | Arlington Asset Investment Corp | 24.27 | 24.26 | 24.27 | 1,022 | 0.13 | | 0.54 | |
| AAIC | Arlington Asset Investment Corp | 4.780 | 4.660 | 4.760 | 162,528 | 0.070 | | 1.49 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.58 | 23.57 | 23.58 | 600 | 0.13 | | 0.55 | |
| AAN | Aarons Holdings Company | 9.440 | 8.650 | 9.370 | 414,018 | 0.560 | | 6.36 | |
| AAP | Advance Auto Parts Inc | 53.75 | 50.64 | 53.35 | 1,328,546 | 2.56 | | 5.04 | |
| AAT | American Assets Trust | 21.17 | 20.00 | 20.93 | 149,977 | 0.79 | | 3.92 | |
| AB | Alliancebernstein Holding LP | 29.50 | 28.73 | 29.07 | 557,881 | 0.12 | | 0.41 | |
| ABBV | Abbvie Inc | 144.1 | 142.3 | 142.9 | 2,643,099 | 0.6 | | 0.39 | |
| ABEV | Ambev S.A. ADR | 2.870 | 2.800 | 2.850 | 5,495,068 | 0.110 | | 4.01 | |
| ABG | Asbury Automotive Group Inc | 217.3 | 208.3 | 217.3 | 49,182 | 7.5 | | 3.57 | |
| ABM | ABM Industries Inc | 42.03 | 40.91 | 41.83 | 139,643 | 0.84 | | 2.05 | |
| ABR | Arbor Realty Trust | 13.36 | 12.38 | 13.33 | 5,650,189 | 0.85 | | 6.81 | |
| ABR-D | Arbor Realty Trust Inc | 17.24 | 16.66 | 17.18 | 20,178 | 0.62 | | 3.74 | |
| ABR-E | Arbor Realty Trust Inc | 17.11 | 16.57 | 17.09 | 14,755 | 0.41 | | 2.46 | |
| ABR-F | Arbor Realty Trust Inc | 19.20 | 19.00 | 19.12 | 19,809 | 0.12 | | 0.63 | |
| ABT | Abbott Laboratories | 104.9 | 103.9 | 104.4 | 2,485,365 | 0.1 | | 0.11 | |
| AC | Associated Capital Group Inc | 33.44 | 33.40 | 33.40 | 2,382 | -0.22 | | 0.65 | |
| ACA | Arcosa Inc | 75.79 | 74.02 | 74.96 | 96,849 | 0.76 | | 1.02 | |
| ACCO | Acco Brands Corp | 5.480 | 5.280 | 5.420 | 285,521 | 0.040 | | 0.74 | |
| ACEL | Accel Entertainment Inc | 10.25 | 10.06 | 10.12 | 228,938 | -0.02 | | 0.20 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 1.540 | 1.170 | 1.440 | 14,596 | 0.060 | | 4.35 | |
| ACHR | Archer Aviation Inc | 6.280 | 5.850 | 6.220 | 4,830,657 | 0.240 | | 4.01 | |
| ACI | Albertsons Companies Inc Cl A | 21.99 | 21.70 | 21.96 | 1,939,676 | 0.19 | | 0.87 | |
| ACM | Aecom Technology Corp | 89.97 | 88.14 | 89.33 | 426,485 | 0.47 | | 0.53 | |
| ACN | Accenture Plc | 337.9 | 333.2 | 337.6 | 960,751 | 4.5 | | 1.35 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.310 | 6.160 | 6.290 | 233,254 | 0.130 | | 2.11 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 23.15 | 22.59 | 22.75 | 1,145 | 0.40 | | 1.79 | |
| ACR | Acres Commercial Realty Corp | 7.680 | 7.450 | 7.650 | 26,280 | 0.140 | | 1.86 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 22.59 | 22.20 | 22.59 | 20,987 | 0.35 | | 1.57 | |
| ACR-D | Acres Commercial Realty Corp | 20.30 | 20.00 | 20.29 | 882 | -0.33 | | 1.60 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.0105 | 0.0105 | 0.0105 | 571 | -0.0134 | | 56.07 | |
| ACRE | Ares Commercial Real Estate Cor | 10.32 | 10.01 | 10.32 | 197,429 | 0.27 | | 2.69 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.37 | 10.33 | 10.37 | 31,300 | 0.04 | | 0.39 | |
| ACV | Virtus Diversified Income & Convertible | 20.05 | 19.92 | 20.02 | 31,069 | 0.23 | | 1.16 | |
| ADC | Agree Realty Corp | 60.08 | 58.94 | 59.83 | 393,104 | 0.62 | | 1.05 | |
| ADC-A | Agree Realty Corp | 18.10 | 17.75 | 18.05 | 20,028 | 0.00 | | 0.00 | |
| ADCT | Adc Therapeutics Sa | 1.150 | 0.850 | 1.080 | 901,935 | 0.250 | | 30.12 | |
| ADM | Archer Daniels Midland | 75.29 | 73.72 | 75.04 | 1,406,549 | 1.31 | | 1.78 | |
| ADNT | Adient Plc | 33.31 | 31.91 | 33.04 | 628,569 | 0.84 | | 2.61 | |
| ADT | ADT Inc | 6.190 | 5.870 | 6.180 | 1,406,088 | 0.310 | | 5.28 | |
| ADX | Adams Diversified Equity Fund | 17.09 | 16.92 | 17.08 | 105,923 | 0.12 | | 0.71 | |
| AEE | Ameren Corp | 78.59 | 77.36 | 78.43 | 999,444 | 0.84 | | 1.08 | |
| AEFC | Aegon Funding Company Llc 5.10% | 21.15 | 20.83 | 21.15 | 27,391 | 0.18 | | 0.86 | |
| AEG | Aegon N.V. ADR | 5.510 | 5.450 | 5.510 | 880,892 | 0.020 | | 0.36 | |
| AEL | American Equity Investment Life | 55.62 | 54.94 | 55.40 | 167,770 | 0.24 | | 0.44 | |
| AEL-A | American Equity Investment Life Holding | 23.14 | 22.41 | 23.04 | 28,749 | 0.47 | | 2.08 | |
| AEL-B | American Equity Investment Life Holding | 24.97 | 24.28 | 24.85 | 45,670 | 0.73 | | 3.03 | |
| AEM | Agnico-Eagle Mines Ltd | 54.70 | 53.44 | 54.19 | 2,706,857 | 0.49 | | 0.91 | |
| AENZ | Aenza S.A.A. ADR | 2.090 | 1.960 | 2.010 | 14,197 | 0.050 | | 2.55 | |
| AEO | American Eagle Outfitters | 19.52 | 18.86 | 19.47 | 2,389,620 | 0.44 | | 2.31 | |
| AER | Aercap Holdings N.V. | 70.00 | 68.00 | 69.35 | 1,317,003 | 1.13 | | 1.66 | |
| AES | The Aes Corp | 17.94 | 17.13 | 17.94 | 2,760,283 | 0.73 | | 4.24 | |
| AESC | Aes Corp | 70.60 | 68.14 | 70.60 | 2,626 | 2.46 | | 3.61 | |
| AESI | Atlas Energy Solutions Inc Cl A | 17.60 | 16.99 | 17.60 | 476,610 | 0.54 | | 3.17 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.0200 | 0.0100 | 0.0100 | 837,769 | 0.0000 | | 0.00 | |
| AEVA | Aeva Technologies Inc | 0.5700 | 0.5400 | 0.5600 | 338,084 | 0.0000 | | 0.00 | |
| AFB | Alliance National Municipal | 10.75 | 10.41 | 10.71 | 93,889 | 0.32 | | 3.08 | |
| AFG | American Financial Group | 116.2 | 113.5 | 116.1 | 157,600 | 1.7 | | 1.46 | |
| AFGB | American Financial Group Inc 5.875% | 23.81 | 23.22 | 23.49 | 7,313 | -0.16 | | 0.68 | |
| AFGC | American Financial Group Inc 5.125% | 20.52 | 20.13 | 20.31 | 4,615 | -0.08 | | 0.39 | |
| AFGD | American Financial Group Inc 5.625% | 22.05 | 21.85 | 21.89 | 40,682 | 0.04 | | 0.18 | |
| AFGE | American Financial Group Inc 4.500% | 18.17 | 18.10 | 18.11 | 7,914 | 0.00 | | 0.00 | |
| AFL | Aflac Inc | 83.09 | 82.01 | 82.81 | 1,044,593 | 0.10 | | 0.12 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 13.05 | 12.93 | 13.01 | 288,725 | 0.08 | | 0.62 | |
| AG | First Majestic Silver | 6.210 | 5.880 | 6.200 | 6,425,499 | 0.230 | | 3.85 | |
| AGCO | Agco Corp | 117.9 | 114.1 | 117.5 | 471,616 | 4.0 | | 3.49 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 9.220 | 9.130 | 9.210 | 51,154 | 0.120 | | 1.32 | |
| AGI | Alamos Gold Inc | 14.95 | 14.62 | 14.92 | 1,917,376 | 0.11 | | 0.74 | |
| AGL | Agilon Health Inc | 11.38 | 10.87 | 11.17 | 2,734,196 | 0.55 | | 5.18 | |
| AGM | Federal Agricultural Mortgage Corp | 169.8 | 165.1 | 168.5 | 22,512 | 2.7 | | 1.62 | |
| AGM-C | Federal Agricultural Mortgage Corp | 25.52 | 25.52 | 25.52 | 214 | 0.22 | | 0.87 | |
| AGM-D | Federal Agricultural Mortgage Corp | 23.25 | 22.97 | 23.25 | 812 | -0.19 | | 0.81 | |
| AGM-E | Federal Agricultural Mortgage Corp | 22.65 | 22.35 | 22.65 | 2,769 | 0.02 | | 0.09 | |
| AGM-F | Federal Agricultural Mortgage Corp | 22.70 | 21.43 | 21.43 | 11,476 | -1.57 | | 6.83 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.48 | 19.18 | 19.18 | 10,701 | -0.32 | | 1.64 | |
| AGM.A | Federal Agricultural Mortgage Corp | 128.3 | 128.3 | 128.3 | 1,200 | 0.2 | | 0.12 | |
| AGO | Assured Guaranty Ltd | 68.29 | 67.48 | 67.92 | 105,169 | 0.01 | | 0.01 | |
| AGR | Avangrid Inc | 31.81 | 30.75 | 31.66 | 412,399 | 0.79 | | 2.56 | |
| AGRO | Adecoagro S.A. | 11.45 | 11.12 | 11.17 | 514,165 | -0.29 | | 2.53 | |
| AGS | Playags Inc | 7.950 | 7.640 | 7.890 | 104,894 | 0.240 | | 3.14 | |
| AGTI | Agiliti Inc | 8.460 | 7.990 | 8.210 | 113,935 | 0.150 | | 1.86 | |
| AGX | Argan Inc | 47.38 | 46.50 | 46.98 | 45,332 | 0.34 | | 0.73 | |
| AHH | Armada Hoffler Properties Inc | 11.36 | 10.91 | 11.31 | 174,065 | 0.33 | | 3.01 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 23.09 | 22.85 | 23.09 | 1,597 | 0.44 | | 1.94 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 25.80 | 25.73 | 25.76 | 13,646 | -0.07 | | 0.27 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.80 | 20.51 | 20.69 | 6,972 | 0.25 | | 1.22 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.99 | 19.37 | 19.76 | 27,919 | 0.28 | | 1.44 | |
| AHT | Ashford Hospitality Trust Inc | 2.400 | 2.150 | 2.380 | 314,116 | 0.190 | | 8.68 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 12.50 | 12.04 | 12.05 | 3,861 | -0.42 | | 3.37 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 10.30 | 9.90 | 10.20 | 1,748 | 0.06 | | 0.59 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 14.89 | 14.44 | 14.83 | 1,025 | 0.39 | | 2.70 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 10.40 | 9.90 | 10.07 | 7,250 | 0.07 | | 0.70 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 10.85 | 10.05 | 10.30 | 5,313 | 0.30 | | 3.00 | |
| AI | C3.Ai Inc Cl A | 30.90 | 28.34 | 30.58 | 8,278,503 | 1.46 | | 5.01 | |
| AIC | Arlington Asset Investment Cor | 24.27 | 24.17 | 24.17 | 1,358 | -0.03 | | 0.12 | |
| AIF | Apollo Tactical Income Fund Inc | 12.93 | 12.80 | 12.90 | 120,658 | 0.07 | | 0.55 | |
| AIG | American International Group | 66.47 | 65.45 | 66.23 | 2,036,098 | 0.42 | | 0.64 | |
| AIG-A | American International Group Inc | 24.67 | 24.30 | 24.61 | 36,675 | 0.31 | | 1.28 | |
| AIN | Albany International Corp | 88.31 | 85.73 | 88.11 | 51,371 | 2.29 | | 2.67 | |
| AIO | Virtus Artificial Intelligence & Tech | 17.48 | 17.24 | 17.47 | 186,304 | 0.24 | | 1.39 | |
| AIR | AAR Corp | 70.18 | 69.28 | 69.68 | 173,232 | 0.38 | | 0.55 | |
| AIRC | Apartment Income REIT Corp | 32.32 | 31.19 | 32.07 | 593,484 | 0.95 | | 3.05 | |
| AIT | Applied Industrial Technologies | 165.2 | 159.7 | 165.1 | 137,886 | 5.0 | | 3.15 | |
| AIU | Meta Data Ltd ADR | 1.070 | 1.030 | 1.070 | 3,169 | 0.020 | | 1.90 | |
| AIV | Apartment Investment and Management | 7.230 | 6.850 | 7.220 | 402,334 | 0.330 | | 4.79 | |
| AIZ | Assurant Inc | 169.0 | 167.3 | 168.4 | 178,291 | 0.3 | | 0.20 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.18 | 19.61 | 19.94 | 18,947 | 0.37 | | 1.89 | |
| AJG | Arthur J. Gallagher & Company | 249.5 | 247.3 | 248.6 | 524,492 | -0.4 | | 0.16 | |
| AJX | Great Ajax Corp | 4.890 | 4.710 | 4.860 | 105,320 | 0.130 | | 2.75 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.78 | 24.52 | 24.70 | 5,264 | -0.16 | | 0.64 | |
| AKA | A.K.A. Brands Holding Corp | 9.690 | 9.170 | 9.480 | 7,718 | -0.180 | | 1.86 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.49 | 12.49 | 12.49 | 706 | 0.31 | | 2.55 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 15.04 | 14.71 | 14.75 | 2,060 | 0.32 | | 2.22 | |
| AKR | Acadia Realty Trust | 15.69 | 14.99 | 15.59 | 272,017 | 0.47 | | 3.11 | |
| AL | Air Lease Corp Cl A | 39.67 | 38.65 | 39.53 | 485,606 | 0.74 | | 1.91 | |
| AL-A | Air Lease Corp [Al/Pa] | 24.83 | 24.47 | 24.77 | 20,054 | 0.35 | | 1.43 | |
| ALB | Albemarle Corp | 125.6 | 119.2 | 125.0 | 1,793,360 | 3.8 | | 3.10 | |
| ALC | Alcon Inc | 75.92 | 74.98 | 75.56 | 741,327 | -0.06 | | 0.08 | |
| ALCC | Altc Acquisition Corp Cl A | 10.40 | 10.34 | 10.40 | 37,322 | 0.05 | | 0.48 | |
| ALE | Allete Inc | 56.02 | 55.07 | 55.79 | 148,135 | 0.31 | | 0.56 | |
| ALEX | Alexander and Baldwin Inc | 17.23 | 16.68 | 17.18 | 121,656 | 0.43 | | 2.57 | |
| ALG | Alamo Group | 187.9 | 183.0 | 185.9 | 34,840 | 2.2 | | 1.18 | |
| ALIT | Alight Inc Cl A | 7.910 | 7.590 | 7.910 | 2,089,709 | 0.260 | | 3.40 | |
| ALK | Alaska Air Group | 39.85 | 37.91 | 39.66 | 1,700,354 | 1.85 | | 4.89 | |
| ALL | Allstate Corp | 138.0 | 136.5 | 137.9 | 613,355 | 0.0 | | 0.01 | |
| ALL-B | Allstate Corp [All/Pb] | 25.67 | 25.51 | 25.63 | 220,487 | 0.12 | | 0.47 | |
| ALL-H | Allstate Corp [All/Ph] | 22.69 | 22.13 | 22.62 | 105,712 | 0.49 | | 2.21 | |
| ALL-I | Allstate Corp [All/Pi] | 21.40 | 20.92 | 21.30 | 16,745 | 0.38 | | 1.82 | |
| ALL-J | Allstate Corp Pfd | 27.25 | 26.84 | 27.25 | 51,118 | 0.54 | | 2.02 | |
| ALLE | Allegion Plc | 108.5 | 105.3 | 108.5 | 343,406 | 2.4 | | 2.27 | |
| ALLG | Allego N.V. | 1.280 | 1.120 | 1.130 | 129,250 | -0.050 | | 4.24 | |
| ALLY | Ally Financial | 30.91 | 29.15 | 30.62 | 3,186,967 | 1.40 | | 4.79 | |
| ALSN | Allison Transmission Holdings | 54.68 | 53.27 | 54.59 | 281,723 | 1.11 | | 2.08 | |
| ALT-A | Alta Equipment Group Inc | 25.66 | 25.38 | 25.38 | 2,537 | 0.03 | | 0.12 | |
| ALTG | Alta Equipment Group Inc | 10.46 | 9.47 | 10.07 | 221,078 | 0.53 | | 5.56 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.6500 | 0.6500 | 0.6500 | 560 | 0.0000 | | 0.00 | |
| ALUR | Allurion Technologies Inc | 3.880 | 3.560 | 3.880 | 13,762 | 0.150 | | 4.02 | |
| ALV | Autoliv Inc | 105.0 | 103.6 | 105.0 | 350,118 | 1.3 | | 1.29 | |
| ALX | Alexander's Inc | 185.3 | 183.0 | 184.4 | 13,952 | 0.4 | | 0.21 | |
| AM | Antero Midstream Corp | 13.46 | 13.22 | 13.34 | 1,322,785 | 0.02 | | 0.15 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.1000 | 0.0861 | 0.1000 | 3,420 | 0.0000 | | 0.00 | |
| AMBC | Ambac Financial Group | 14.85 | 14.62 | 14.81 | 131,644 | 0.06 | | 0.41 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.100 | 4.020 | 4.060 | 945,694 | 0.040 | | 1.00 | |
| AMC | AMC Entertainment Holdings | 6.950 | 6.530 | 6.900 | 18,813,555 | 0.250 | | 3.76 | |
| AMCR | Amcor Plc | 9.580 | 9.350 | 9.570 | 3,422,060 | 0.090 | | 0.95 | |
| AME | Ametek Inc | 157.4 | 155.2 | 157.3 | 330,126 | 2.1 | | 1.34 | |
| AMG | Affiliated Managers Group | 137.0 | 135.3 | 136.2 | 328,849 | 0.6 | | 0.46 | |
| AMH | American Homes 4 Rent | 37.01 | 36.17 | 36.78 | 2,472,326 | 0.51 | | 1.41 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.55 | 23.07 | 23.48 | 36,937 | -0.16 | | 0.68 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.66 | 24.21 | 24.65 | 30,691 | -0.03 | | 0.12 | |
| AMK | Assetmark Financial Holdings Inc | 26.25 | 25.47 | 26.15 | 44,251 | 0.51 | | 1.99 | |
| AMN | Amn Healthcare Services Inc | 69.88 | 67.67 | 68.91 | 424,656 | 1.11 | | 1.64 | |
| AMP | Ameriprise Financial Services | 358.1 | 352.2 | 356.8 | 339,724 | 3.3 | | 0.93 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.3200 | 0.2600 | 0.2600 | 294,200 | -0.0400 | | 13.33 | |
| AMPS | Altus Power Inc | 5.200 | 4.890 | 5.140 | 548,459 | 0.140 | | 2.80 | |
| AMPX | Amprius Technologies Inc | 4.360 | 4.110 | 4.170 | 215,138 | 0.060 | | 1.46 | |
| AMPY | Amplify Energy Corp | 6.330 | 6.140 | 6.220 | 244,677 | 0.080 | | 1.30 | |
| AMR | Alpha Metallurgical Resources Inc | 297.4 | 280.0 | 297.1 | 177,155 | 16.6 | | 5.90 | |
| AMRC | Ameresco Inc | 31.34 | 28.66 | 31.11 | 298,746 | 1.15 | | 3.84 | |
| AMRX | Amneal Pharmaceuticals Inc | 4.670 | 4.250 | 4.650 | 1,030,366 | 0.340 | | 7.89 | |
| AMT | American Tower Corp | 210.8 | 206.1 | 209.6 | 1,171,029 | 0.9 | | 0.41 | |
| AMTB | Mercantil Bank Holding Cl A | 21.93 | 20.54 | 21.72 | 47,265 | 1.01 | | 4.88 | |
| AMTD | Amtd Idea Group | 1.850 | 1.780 | 1.840 | 38,270 | 0.040 | | 2.22 | |
| AMWL | American Well Corp Cl A | 1.310 | 1.210 | 1.300 | 1,010,290 | 0.030 | | 2.36 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 18.61 | 18.09 | 18.57 | 805,933 | 0.40 | | 2.20 | |
| AN | Autonation Inc | 140.0 | 135.3 | 140.0 | 221,496 | 4.7 | | 3.47 | |
| ANET | Arista Networks Inc | 219.0 | 215.3 | 216.8 | 1,046,930 | -2.9 | | 1.33 | |
| ANF | Abercrombie & Fitch Company | 78.29 | 75.17 | 78.07 | 899,059 | 2.18 | | 2.87 | |
| ANVS | Annovis Bio Inc | 9.000 | 8.010 | 8.500 | 200,490 | 0.010 | | 0.12 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 7.950 | 7.780 | 7.950 | 279,831 | 0.130 | | 1.66 | |
| AOMR | Angel Oak Mortgage REIT Inc | 10.50 | 9.90 | 10.49 | 40,963 | 0.14 | | 1.35 | |
| AON | AON Plc | 329.2 | 326.2 | 327.1 | 455,048 | -1.4 | | 0.43 | |
| AORT | Artivion Inc | 18.11 | 17.57 | 17.81 | 119,310 | 0.07 | | 0.39 | |
| AOS | Smith A.O. Corp | 76.70 | 75.19 | 76.67 | 358,657 | 1.31 | | 1.74 | |
| AP | Ampco-Pittsburgh Corp | 2.780 | 2.710 | 2.760 | 4,984 | -0.020 | | 0.72 | |
| APAM | Artisan Partners Asset Mgmt | 38.17 | 37.16 | 37.85 | 225,523 | 0.20 | | 0.53 | |
| APC.U | Ap Acquisition Corp [Apca.U] | 11.06 | 11.06 | 11.06 | 5,500 | 0.15 | | 1.37 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.0250 | 0.0250 | 0.0250 | 500 | 0.0000 | | 0.00 | |
| APCA | Ap Acquisition Corp Cl A | 11.05 | 11.05 | 11.05 | 518 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 274.1 | 269.8 | 273.2 | 806,414 | 2.6 | | 0.96 | |
| APG | Api Group Corp | 31.00 | 30.08 | 30.97 | 1,135,912 | 0.62 | | 2.04 | |
| APG.U | Apollo Strategic Growth Capital II | 11.99 | 10.66 | 10.66 | 2,900 | -0.04 | | 0.37 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.0014 | 0.0006 | 0.0009 | 12,800 | -0.0391 | | 97.75 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 10.59 | 10.58 | 10.58 | 2,200 | 0.00 | | 0.00 | |
| APH | Amphenol Corp | 92.53 | 91.16 | 92.25 | 3,133,705 | 1.26 | | 1.38 | |
| APLE | Apple Hospitality REIT Inc | 17.00 | 16.51 | 16.89 | 1,164,359 | 0.22 | | 1.32 | |
| APO | Apollo Asset Management Inc | 92.55 | 91.22 | 92.50 | 1,951,045 | 0.50 | | 0.54 | |
| APO-A | Apollo Global Management Inc | 55.69 | 55.21 | 55.61 | 11,021 | 0.12 | | 0.22 | |
| APOS | Apollo Global Management 7.625% | 26.50 | 26.29 | 26.47 | 90,018 | 0.25 | | 0.95 | |
| APTV | Aptiv Plc | 83.91 | 81.93 | 83.62 | 927,350 | 0.78 | | 0.94 | |
| AQN | Algonquin Pwr & Util | 6.370 | 6.120 | 6.260 | 3,959,642 | 0.110 | | 1.79 | |
| AQNA | Algonquin Power & Utilities Corp | 25.13 | 25.10 | 25.10 | 11,200 | -0.03 | | 0.12 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.00 | 24.82 | 25.00 | 14,359 | 0.00 | | 0.00 | |
| AQNU | Algonquin Power & Utilities Corp | 22.09 | 21.34 | 21.80 | 26,284 | 0.15 | | 0.69 | |
| AR | Antero Resources Corp | 24.48 | 23.37 | 23.93 | 2,287,844 | 0.30 | | 1.27 | |
| ARC | American Reprographics Company | 2.970 | 2.840 | 2.970 | 131,061 | 0.140 | | 4.95 | |
| ARCH | Arch Resources Inc | 173.9 | 167.0 | 173.9 | 255,665 | 7.9 | | 4.75 | |
| ARCO | Arcos Dorados Holdings Inc | 12.12 | 11.73 | 12.07 | 1,038,194 | 0.48 | | 4.14 | |
| ARDC | Ares Dynamic Credit Allocation | 12.96 | 12.79 | 12.93 | 125,773 | 0.07 | | 0.54 | |
| ARE | Alexandria Real Estate Equities | 118.6 | 108.9 | 118.2 | 1,809,232 | 8.8 | | 8.07 | |
| ARES | Ares Management LP | 112.4 | 110.8 | 111.9 | 652,136 | -0.4 | | 0.33 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 23.98 | 23.50 | 23.98 | 9,571 | 0.21 | | 0.88 | |
| ARGD | Argo Grp Itl Snr NTS | 22.84 | 22.70 | 22.80 | 8,512 | -0.07 | | 0.31 | |
| ARGO | Argo Group Intl Hlds | 30.00 | 29.99 | 29.99 | 881,700 | -0.01 | | 0.03 | |
| ARI | Apollo Commercial Real Estate | 11.06 | 10.69 | 11.00 | 561,233 | 0.22 | | 2.04 | |
| ARIS | Aris Water Solutions Inc Cl A | 8.470 | 8.050 | 8.350 | 145,205 | 0.270 | | 3.34 | |
| ARL | American Realty Investors | 15.49 | 14.89 | 15.49 | 919 | 0.40 | | 2.65 | |
| ARLO | Arlo Technologies Inc | 9.360 | 8.900 | 9.350 | 344,068 | 0.260 | | 2.86 | |
| ARMK | Aramark Holdings Corp | 28.42 | 27.95 | 28.28 | 1,314,945 | 0.27 | | 0.96 | |
| AROC | Archrock Inc | 14.65 | 14.36 | 14.56 | 510,587 | 0.07 | | 0.48 | |
| ARR | Armour Residential R | 18.36 | 17.53 | 18.31 | 998,745 | 0.71 | | 4.03 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 19.74 | 19.46 | 19.72 | 7,516 | 0.37 | | 1.91 | |
| ARW | Arrow Electronics | 120.7 | 118.5 | 119.2 | 377,997 | 0.7 | | 0.57 | |
| ASA | ASA Gold and Precious Metals | 15.63 | 15.30 | 15.60 | 58,351 | 0.29 | | 1.89 | |
| ASAI | Sendas Distribuidora S.A. ADR | 13.33 | 12.72 | 13.25 | 563,541 | 0.05 | | 0.38 | |
| ASAN | Asana Inc Cl A | 22.58 | 21.02 | 22.40 | 1,521,239 | 1.39 | | 6.62 | |
| ASB | Associated Banc-Corp | 18.82 | 17.57 | 18.63 | 1,171,020 | 0.89 | | 5.02 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 18.38 | 17.65 | 18.38 | 2,144 | 0.75 | | 4.25 | |
| ASB-F | Associated Banc-Corp | 17.53 | 17.16 | 17.42 | 7,949 | 0.16 | | 0.93 | |
| ASBA | Associated Banc-Corp 6.625% | 21.42 | 21.13 | 21.40 | 20,780 | 0.14 | | 0.66 | |
| ASC | Ardmore Shipping Corp | 14.35 | 13.66 | 14.30 | 732,903 | 0.70 | | 5.15 | |
| ASG | Liberty All-Star Growth Fund | 5.070 | 4.980 | 5.060 | 265,142 | 0.040 | | 0.80 | |
| ASGI | Aberdeen Standard Global Infrastructure | 17.43 | 17.22 | 17.30 | 112,709 | -0.16 | | 0.92 | |
| ASGN | On Assignment | 92.18 | 88.51 | 91.70 | 222,126 | 2.46 | | 2.76 | |
| ASH | Ashland Inc | 82.12 | 80.02 | 82.11 | 328,575 | 2.19 | | 2.74 | |
| ASIX | Advansix Inc | 26.88 | 25.88 | 26.55 | 85,870 | 0.42 | | 1.61 | |
| ASPN | Aspen Aerogels Inc | 11.22 | 10.37 | 10.81 | 478,844 | 0.33 | | 3.15 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 236.2 | 232.9 | 234.9 | 29,255 | -0.6 | | 0.25 | |
| ASX | Ase Industrial Holding Ltd ADR | 8.730 | 8.590 | 8.720 | 1,931,974 | 0.120 | | 1.40 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 24.75 | 24.12 | 24.27 | 30,981 | -0.53 | | 2.14 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 23.58 | 23.03 | 23.32 | 33,154 | -0.33 | | 1.40 | |
| ATEN | A10 Networks Inc | 12.59 | 12.34 | 12.50 | 245,586 | 0.01 | | 0.08 | |
| ATGE | Adtalem Global Education Inc | 58.61 | 56.97 | 58.48 | 253,240 | 1.51 | | 2.65 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.05 | 23.76 | 24.04 | 58,187 | 0.21 | | 0.88 | |
| ATH-B | Antah Hlds Ltd | 21.07 | 20.35 | 20.95 | 18,196 | 0.28 | | 1.35 | |
| ATH-C | Athene Hldg Ltd | 25.23 | 24.76 | 24.97 | 24,642 | 0.20 | | 0.81 | |
| ATH-D | Athene Holding Ltd | 17.67 | 17.14 | 17.61 | 96,947 | 0.45 | | 2.62 | |
| ATH-E | Athene Hldg Ltd | 25.56 | 25.35 | 25.56 | 21,302 | 0.35 | | 1.39 | |
| ATHM | Autohome Inc ADR | 26.85 | 26.39 | 26.55 | 153,565 | -0.76 | | 2.78 | |
| ATI | Ati Inc | 44.02 | 43.09 | 43.44 | 2,611,353 | -0.51 | | 1.16 | |
| ATIP | Ati Physical Therapy Inc | 7.190 | 6.560 | 7.190 | 1,846 | 0.530 | | 7.96 | |
| ATKR | Atkore Inc | 134.0 | 128.6 | 131.8 | 289,245 | 1.9 | | 1.45 | |
| ATMU | Atmus Filtration Technologies Inc | 22.74 | 21.78 | 22.52 | 251,255 | 0.64 | | 2.93 | |
| ATO | Atmos Energy Corp | 114.6 | 112.9 | 113.8 | 786,345 | -0.1 | | 0.04 | |
| ATR | Aptargroup | 128.5 | 126.4 | 128.3 | 90,212 | 1.4 | | 1.07 | |
| ATS | Ats Corp Cda | 40.39 | 39.34 | 39.89 | 25,374 | 0.63 | | 1.60 | |
| ATUS | Altice USA Inc Cl A | 2.330 | 2.170 | 2.220 | 2,245,424 | -0.080 | | 3.48 | |
| AU | Anglogold Ashanti Ltd ADR | 20.18 | 19.16 | 20.11 | 1,977,551 | 0.86 | | 4.47 | |
| AUB | Atlantic Union Bancshares Corp | 32.16 | 30.23 | 31.94 | 167,232 | 1.37 | | 4.48 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 20.52 | 20.03 | 20.29 | 23,694 | 0.27 | | 1.35 | |
| AVA | Avista Corp | 34.67 | 33.73 | 34.60 | 176,042 | 0.65 | | 1.91 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.230 | 2.110 | 2.130 | 181,980 | -0.100 | | 4.48 | |
| AVB | Avalonbay Communities | 177.8 | 172.3 | 177.4 | 424,034 | 4.5 | | 2.58 | |
| AVD | American Vanguard Corp | 9.990 | 9.360 | 9.950 | 195,706 | 0.570 | | 6.08 | |
| AVK | Advent Claymore Convertible Securities | 10.67 | 10.43 | 10.66 | 100,254 | 0.26 | | 2.50 | |
| AVNS | Avanos Medical Inc | 22.04 | 21.30 | 21.80 | 107,167 | 0.25 | | 1.16 | |
| AVNT | Avient Corp | 35.79 | 33.99 | 35.38 | 207,887 | 1.03 | | 3.00 | |
| AVTR | Avantor Inc | 21.44 | 20.84 | 21.23 | 4,769,457 | 0.05 | | 0.24 | |
| AVY | Avery Dennison Corp | 196.6 | 193.7 | 195.8 | 191,397 | 1.3 | | 0.65 | |
| AWF | Alliancebernstein Global High Income | 9.910 | 9.770 | 9.910 | 180,715 | 0.120 | | 1.23 | |
| AWI | Armstrong World Industries Inc | 86.55 | 84.54 | 86.55 | 186,329 | 1.74 | | 2.05 | |
| AWK | American Water Works | 133.4 | 130.6 | 132.4 | 576,183 | 0.6 | | 0.43 | |
| AWP | Abrdn Global Premier Properties Fund | 3.750 | 3.630 | 3.740 | 354,103 | 0.100 | | 2.75 | |
| AWR | American States Water Company | 80.77 | 78.82 | 80.52 | 63,548 | 0.62 | | 0.78 | |
| AX | Axos Financial Inc | 41.43 | 37.85 | 41.29 | 651,582 | 3.02 | | 7.89 | |
| AXL | American Axle & Manufacturing | 7.280 | 6.870 | 7.250 | 1,116,473 | 0.290 | | 4.17 | |
| AXP | American Express Company | 174.3 | 170.4 | 174.0 | 2,285,427 | 3.2 | | 1.88 | |
| AXR | Amrep Corp | 17.37 | 16.32 | 17.37 | 8,904 | 1.04 | | 6.37 | |
| AXS | Axis Capital Holdings | 57.69 | 55.98 | 57.34 | 440,378 | 1.00 | | 1.77 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.51 | 21.08 | 21.47 | 36,419 | 0.23 | | 1.08 | |
| AXTA | Axalta Coating Systems Ltd | 32.16 | 31.36 | 32.16 | 1,267,090 | 0.69 | | 2.19 | |
| AYI | Acuity Brands Inc | 184.2 | 178.4 | 183.0 | 169,383 | 3.7 | | 2.08 | |
| AYX | Alteryx Inc | 42.15 | 39.94 | 41.75 | 1,084,975 | 1.70 | | 4.24 | |
| AZEK | The Azek Company Cl A | 35.39 | 34.19 | 35.22 | 1,287,155 | 0.73 | | 2.12 | |
| AZO | Autozone | 2,641 | 2,603 | 2,641 | 141,799 | 32 | | 1.21 | |
| AZUL | Azul S.A. ADR | 10.58 | 10.22 | 10.46 | 632,708 | 0.10 | | 0.97 | |
| AZZ | Azz Inc | 50.79 | 49.13 | 50.11 | 56,824 | 0.94 | | 1.91 | |