| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 118.9 | 116.5 | 117.1 | 1,652,000 | -1.8 |  | 1.54 |   |
| AA | Alcoa Corp | 28.64 | 28.00 | 28.35 | 3,202,400 | -0.51 | | 1.77 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.20 | 11.20 | 11.20 | 100 | -0.43 | | 3.70 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 1.150 | 1.100 | 1.120 | 157,700 | -0.050 | | 4.27 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.33 | 11.29 | 11.30 | 136,800 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.40 | 10.40 | 10.40 | 1,000 | 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 | 0.1200 | 0.1002 | 0.1002 | 4,000 | -0.0088 | | 8.07 | |
| AAMI | Acadian Asset Management Inc | 31.67 | 30.98 | 31.16 | 201,800 | -0.58 | | 1.83 | |
| AAP | Advance Auto Parts Inc | 51.00 | 47.95 | 48.47 | 2,127,500 | -2.34 | | 4.61 | |
| AAT | American Assets Trust | 20.39 | 19.99 | 20.19 | 295,600 | -0.30 | | 1.46 | |
| AAUC | Allied Gold Corp | 15.42 | 14.67 | 15.35 | 76,000 | 0.75 | | 5.14 | |
| AB | Alliancebernstein Holding LP | 40.29 | 39.27 | 39.41 | 205,300 | -0.79 | | 1.97 | |
| ABBV | Abbvie Inc | 193.5 | 190.3 | 191.1 | 4,965,700 | -1.3 | | 0.70 | |
| ABCB | Ameris Bancorp | 61.59 | 60.46 | 60.72 | 418,500 | -1.63 | | 2.61 | |
| ABEV | Ambev S.A. ADR | 2.440 | 2.415 | 2.440 | 49,322,000 | -0.010 | | 0.41 | |
| ABG | Asbury Automotive Group Inc | 237.1 | 231.5 | 232.5 | 104,700 | -7.2 | | 3.00 | |
| ABM | ABM Industries Inc | 46.12 | 44.72 | 44.93 | 660,400 | -1.39 | | 3.00 | |
| ABR | Arbor Realty Trust | 10.46 | 10.26 | 10.36 | 2,294,900 | -0.17 | | 1.61 | |
| ABR-D | Arbor Realty Trust Inc | 17.67 | 17.49 | 17.55 | 10,000 | -0.03 | | 0.14 | |
| ABR-E | Arbor Realty Trust Inc | 17.64 | 17.28 | 17.51 | 3,000 | 0.08 | | 0.43 | |
| ABR-F | Arbor Realty Trust Inc | 20.60 | 20.40 | 20.45 | 27,200 | -0.18 | | 0.87 | |
| ABT | Abbott Laboratories | 137.1 | 135.3 | 135.6 | 3,928,900 | -0.8 | | 0.61 | |
| AC | Associated Capital Group Inc | 37.53 | 37.39 | 37.53 | 1,200 | -0.18 | | 0.48 | |
| ACA | Arcosa Inc | 87.47 | 84.79 | 85.83 | 317,700 | -1.88 | | 2.14 | |
| ACCO | Acco Brands Corp | 3.680 | 3.560 | 3.580 | 567,900 | -0.140 | | 3.76 | |
| ACEL | Accel Entertainment Inc | 11.61 | 11.24 | 11.25 | 234,100 | -0.45 | | 3.85 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.900 | 2.610 | 2.819 | 423,500 | -0.741 | | 20.80 | |
| ACHR | Archer Aviation Inc | 10.290 | 9.770 | 9.990 | 111,011,200 | -1.740 | | 14.83 | |
| ACI | Albertsons Companies Inc Cl A | 21.43 | 21.11 | 21.22 | 3,686,100 | -0.18 | | 0.84 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.29 | 50.28 | 50.28 | 100,000 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 112.9 | 111.1 | 112.0 | 574,900 | -0.1 | | 0.12 | |
| ACN | Accenture Plc | 317.3 | 311.3 | 311.7 | 3,102,600 | -6.4 | | 2.02 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.910 | 5.880 | 5.910 | 349,300 | 0.010 | | 0.17 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.99 | 20.77 | 20.80 | 2,500 | -0.19 | | 0.91 | |
| ACR | Acres Commercial Realty Corp | 18.22 | 17.96 | 18.01 | 20,500 | -0.06 | | 0.33 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.17 | 25.05 | 25.10 | 3,800 | -0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.25 | 22.00 | 22.24 | 5,100 | 0.03 | | 0.14 | |
| ACRE | Ares Commercial Real Estate Cor | 5.030 | 4.915 | 4.920 | 433,600 | -0.150 | | 2.96 | |
| ACV | Virtus Diversified Income & Convertible | 22.10 | 21.89 | 21.99 | 33,915 | -0.15 | | 0.68 | |
| ACVA | Acv Auctions Inc Cl A | 16.14 | 15.31 | 15.39 | 1,437,500 | -1.03 | | 6.27 | |
| ADC | Agree Realty Corp | 75.05 | 74.03 | 74.55 | 768,900 | -0.25 | | 0.33 | |
| ADC-A | Agree Realty Corp | 17.19 | 17.10 | 17.12 | 5,800 | -0.06 | | 0.32 | |
| ADCT | Adc Therapeutics Sa | 3.970 | 3.570 | 3.580 | 830,000 | -0.090 | | 2.45 | |
| ADM | Archer Daniels Midland | 52.41 | 49.58 | 52.00 | 7,556,500 | 2.34 | | 4.71 | |
| ADNT | Adient Plc | 18.83 | 18.25 | 18.41 | 1,550,300 | -0.56 | | 2.95 | |
| ADT | ADT Inc | 8.200 | 8.090 | 8.110 | 10,060,000 | -0.120 | | 1.46 | |
| ADX | Adams Diversified Equity Fund | 20.87 | 20.66 | 20.72 | 259,300 | -0.13 | | 0.62 | |
| AEE | Ameren Corp | 97.43 | 95.43 | 95.70 | 1,349,900 | -1.47 | | 1.51 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.52 | 19.36 | 19.40 | 49,300 | -0.13 | | 0.68 | |
| AEG | Aegon N.V. ADR | 7.010 | 6.910 | 6.940 | 11,541,500 | -0.150 | | 2.12 | |
| AEM | Agnico-Eagle Mines Ltd | 125.1 | 122.1 | 124.5 | 2,990,800 | 2.4 | | 1.94 | |
| AEO | American Eagle Outfitters | 9.960 | 9.270 | 9.310 | 9,826,200 | -0.760 | | 7.55 | |
| AER | Aercap Holdings N.V. | 116.6 | 114.8 | 115.8 | 1,268,000 | -0.4 | | 0.35 | |
| AES | The Aes Corp | 11.52 | 11.08 | 11.44 | 16,793,900 | -0.10 | | 0.87 | |
| AESI | Atlas Energy Solutions Inc Cl A | 14.86 | 14.35 | 14.65 | 1,803,300 | 0.25 | | 1.74 | |
| AFB | Alliance National Municipal | 10.25 | 10.21 | 10.22 | 39,000 | 0.00 |  | 0.00 | |
| AFG | American Financial Group | 125.5 | 123.4 | 123.9 | 612,600 | -1.5 | | 1.19 | |
| AFGB | American Financial Group Inc 5.875% | 20.78 | 20.66 | 20.74 | 22,400 | -0.39 | | 1.85 | |
| AFGC | American Financial Group Inc 5.125% | 18.38 | 18.26 | 18.35 | 7,300 | -0.05 | | 0.27 | |
| AFGD | American Financial Group Inc 5.625% | 20.10 | 19.87 | 20.03 | 16,100 | -0.10 | | 0.50 | |
| AFGE | American Financial Group Inc 4.500% | 16.53 | 16.38 | 16.49 | 13,900 | -0.04 | | 0.24 | |
| AFL | Aflac Inc | 103.1 | 101.0 | 102.2 | 2,259,300 | -0.5 | | 0.44 | |
| AG | First Majestic Silver | 8.420 | 8.100 | 8.340 | 18,790,300 | 0.100 | | 1.21 | |
| AGCO | Agco Corp | 101.5 | 99.1 | 100.6 | 606,200 | -0.3 | | 0.33 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.61 | 10.55 | 10.61 | 121,000 | 0.00 | | 0.00 | |
| AGI | Alamos Gold Inc | 27.92 | 27.43 | 27.53 | 3,728,200 | 0.03 | | 0.11 | |
| AGL | Agilon Health Inc | 2.195 | 2.130 | 2.150 | 2,620,900 | -0.040 | | 1.83 | |
| AGM | Federal Agricultural Mortgage Corp | 191.0 | 185.6 | 185.8 | 115,700 | -7.3 | | 3.79 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.64 | 21.10 | 21.64 | 6,300 | 0.33 | | 1.55 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.40 | 21.26 | 21.35 | 900 | -0.16 | | 0.74 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.42 | 19.29 | 19.29 | 5,900 | -0.15 | | 0.77 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.08 | 17.99 | 18.03 | 7,400 | -0.10 | | 0.55 | |
| AGM.A | Federal Agricultural Mortgage Corp | 138.2 | 138.2 | 138.2 | 700 | -0.3 | | 0.19 | |
| AGO | Assured Guaranty Ltd | 85.66 | 84.10 | 84.82 | 315,000 | -0.12 | | 0.14 | |
| AGRO | Adecoagro S.A. | 9.350 | 9.180 | 9.290 | 526,861 | -0.030 | | 0.32 | |
| AGS | Playags Inc | 12.38 | 12.35 | 12.37 | 244,800 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 219.0 | 210.1 | 218.2 | 381,800 | -4.0 | | 1.78 | |
| AHH | Armada Hoffler Properties Inc | 7.000 | 6.825 | 6.860 | 796,400 | -0.160 | | 2.28 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.17 | 21.71 | 21.85 | 3,400 | -0.20 | | 0.91 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 33.05 | 30.86 | 32.38 | 148,200 | 0.38 | | 1.19 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.65 | 19.51 | 19.63 | 8,100 | -0.40 | | 2.00 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 19.82 | 19.62 | 19.63 | 8,200 | -0.46 | | 2.29 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 23.90 | 23.77 | 23.87 | 2,600 | -0.51 | | 2.09 | |
| AHR | American Healthcare REIT Inc | 35.80 | 35.06 | 35.40 | 1,400,200 | -0.30 | | 0.84 | |
| AHT | Ashford Hospitality Trust Inc | 6.050 | 5.801 | 5.850 | 13,200 | -0.180 | | 2.99 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.76 | 19.00 | 19.00 | 1,300 | 0.00 | | 0.00 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 13.57 | 12.99 | 12.99 | 5,200 | -0.01 | | 0.08 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 16.25 | 16.14 | 16.25 | 1,400 | 0.65 | | 4.17 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 13.20 | 12.80 | 13.20 | 3,600 | 0.20 | | 1.54 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 13.61 | 12.88 | 13.57 | 3,400 | 0.25 | | 1.88 | |
| AI | C3.Ai Inc Cl A | 24.11 | 23.29 | 23.76 | 4,682,200 | -0.60 | | 2.46 | |
| AIFD | Tcw Artificial Intelligence ETF | 28.87 | 28.54 | 28.58 | 3,600 | -0.47 | | 1.62 | |
| AIG | American International Group | 85.83 | 84.38 | 84.61 | 3,429,700 | -1.19 | | 1.39 | |
| AII | American Integrity Insurance Group Inc | 16.62 | 15.78 | 16.46 | 191,400 | 0.46 | | 2.88 | |
| AIN | Albany International Corp | 68.50 | 67.16 | 67.19 | 310,300 | -1.31 | | 1.91 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.44 | 24.05 | 24.14 | 43,200 | -0.27 | | 1.11 | |
| AIR | AAR Corp | 69.31 | 67.52 | 68.63 | 271,800 | -0.14 | | 0.20 | |
| AIT | Applied Industrial Technologies | 229.2 | 224.3 | 225.7 | 257,000 | -4.6 | | 1.99 | |
| AIV | Apartment Investment and Management | 8.485 | 8.280 | 8.340 | 1,304,900 | -0.130 | | 1.53 | |
| AIZ | Assurant Inc | 200.0 | 195.8 | 198.2 | 461,100 | -1.0 | | 0.52 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.72 | 19.40 | 19.52 | 15,800 | -0.19 | | 0.96 | |
| AJG | Arthur J. Gallagher & Company | 320.7 | 316.2 | 316.6 | 1,039,000 | -3.5 | | 1.10 | |
| AKA | A.K.A. Brands Holding Corp | 12.70 | 12.00 | 12.08 | 8,500 | -0.49 | | 3.90 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 20.00 | 19.55 | 19.70 | 600 | 0.01 | | 0.05 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.52 | 25.02 | 25.02 | 9,900 | -0.94 | | 3.62 | |
| AKR | Acadia Realty Trust | 19.59 | 19.15 | 19.29 | 1,193,700 | -0.37 | | 1.88 | |
| AL | Air Lease Corp Cl A | 57.55 | 56.13 | 56.34 | 881,700 | -1.25 | | 2.17 | |
| ALB | Albemarle Corp | 62.99 | 60.28 | 60.72 | 2,500,700 | -1.76 | | 2.82 | |
| ALB-A | Albemarle Corp Pfd A | 31.60 | 30.80 | 30.89 | 12,600 | -0.81 | | 2.56 | |
| ALC | Alcon Inc | 87.72 | 86.07 | 86.20 | 1,653,200 | -2.92 | | 3.28 | |
| ALE | Allete Inc | 66.40 | 64.41 | 64.76 | 846,400 | -0.41 | | 0.63 | |
| ALEX | Alexander and Baldwin Inc | 18.04 | 17.71 | 17.86 | 436,100 | -0.34 | | 1.87 | |
| ALG | Alamo Group | 213.4 | 210.3 | 212.5 | 131,100 | -0.6 | | 0.30 | |
| ALIT | Alight Inc Cl A | 5.290 | 5.150 | 5.200 | 9,200,300 | -0.130 | | 2.44 | |
| ALK | Alaska Air Group | 48.68 | 47.00 | 47.46 | 3,050,500 | -2.18 | | 4.39 | |
| ALL | Allstate Corp | 201.7 | 198.4 | 198.9 | 1,330,200 | -1.4 | | 0.70 | |
| ALL-B | Allstate Corp [All/Pb] | 26.21 | 26.09 | 26.09 | 13,100 | -0.11 | | 0.42 | |
| ALL-H | Allstate Corp [All/Ph] | 21.11 | 20.69 | 20.89 | 101,100 | -0.12 | | 0.57 | |
| ALL-I | Allstate Corp [All/Pi] | 19.29 | 19.07 | 19.16 | 20,100 | -0.17 | | 0.88 | |
| ALL-J | Allstate Corp Pfd | 26.70 | 26.51 | 26.65 | 41,300 | -0.08 | | 0.30 | |
| ALLE | Allegion Plc | 138.3 | 134.7 | 135.3 | 556,500 | -3.4 | | 2.43 | |
| ALLY | Ally Financial | 36.74 | 35.90 | 36.02 | 2,836,400 | -0.77 | | 2.09 | |
| ALSN | Allison Transmission Holdings | 100.93 | 98.63 | 98.82 | 763,456 | -2.87 | | 2.82 | |
| ALT-A | Alta Equipment Group Inc | 24.85 | 24.62 | 24.62 | 4,698 | -0.48 | | 1.91 | |
| ALTG | Alta Equipment Group Inc | 6.370 | 6.095 | 6.240 | 185,700 | -0.060 | | 0.95 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0465 | 0.0292 | 0.0294 | 40,190 | -0.0081 | | 21.60 | |
| ALUR | Allurion Technologies Inc | 2.602 | 2.470 | 2.480 | 82,200 | -0.080 | | 3.13 | |
| ALV | Autoliv Inc | 110.1 | 108.2 | 108.6 | 630,700 | -1.4 | | 1.28 | |
| ALX | Alexander's Inc | 226.3 | 218.8 | 225.0 | 69,200 | -1.6 | | 0.72 | |
| AM | Antero Midstream Corp | 18.42 | 18.07 | 18.28 | 2,641,600 | 0.03 | | 0.16 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0328 | 0.0328 | 0.0328 | 900 | -0.0022 | | 6.29 | |
| AMBC | Ambac Financial Group | 6.800 | 6.490 | 6.800 | 887,000 | 0.000 | | 0.00 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.160 | 4.050 | 4.110 | 3,001,900 | -0.030 | | 0.72 | |
| AMC | AMC Entertainment Holdings | 3.230 | 3.081 | 3.150 | 7,925,100 | 0.020 | | 0.64 | |
| AMCR | Amcor Plc | 9.240 | 9.060 | 9.100 | 21,495,600 | -0.140 | | 1.52 | |
| AME | Ametek Inc | 179.0 | 176.4 | 177.0 | 1,261,500 | -3.0 | | 1.67 | |
| AMG | Affiliated Managers Group | 184.5 | 180.0 | 182.0 | 131,500 | -2.1 | | 1.12 | |
| AMH | American Homes 4 Rent | 36.94 | 36.10 | 36.40 | 2,496,900 | -0.22 | | 0.60 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 22.73 | 22.37 | 22.73 | 9,300 | -0.19 | | 0.83 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.56 | 23.24 | 23.45 | 6,800 | -0.41 | | 1.72 | |
| AMN | Amn Healthcare Services Inc | 21.68 | 21.06 | 21.58 | 413,829 | -0.04 | | 0.19 | |
| AMP | Ameriprise Financial Services | 510.9 | 500.1 | 501.7 | 393,300 | -13.9 | | 2.69 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.5160 | 0.4140 | 0.4749 | 33,000 | -0.0851 | | 15.20 | |
| AMPX | Amprius Technologies Inc | 3.950 | 3.705 | 3.820 | 5,093,000 | -0.120 | | 3.05 | |
| AMPY | Amplify Energy Corp | 3.640 | 3.455 | 3.560 | 1,090,400 | 0.250 | | 7.55 | |
| AMR | Alpha Metallurgical Resources Inc | 112.7 | 109.0 | 112.6 | 229,700 | 2.3 | | 2.10 | |
| AMRC | Ameresco Inc | 16.11 | 15.45 | 15.85 | 361,200 | -0.16 | | 1.00 | |
| AMT | American Tower Corp | 217.4 | 214.1 | 214.8 | 2,455,500 | -2.9 | | 1.33 | |
| AMTB | Mercantil Bank Holding Cl A | 17.38 | 16.89 | 17.01 | 109,500 | -0.64 | | 3.63 | |
| AMTD | Amtd Idea Group | 1.010 | 0.920 | 1.010 | 64,200 | 0.040 | | 4.12 | |
| AMTM | Amentum Holdings Inc | 23.18 | 22.46 | 22.69 | 1,855,100 | -0.27 | | 1.18 | |
| AMWL | American Well Corp Cl A | 7.350 | 6.730 | 6.780 | 55,700 | -0.380 | | 5.31 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.48 | 17.11 | 17.41 | 3,284,200 | 0.07 | | 0.40 | |
| AN | Autonation Inc | 191.4 | 188.2 | 189.6 | 267,220 | -2.3 | | 1.22 | |
| ANET | Arista Networks Inc | 94.94 | 92.12 | 92.35 | 6,217,200 | -3.42 | | 3.57 | |
| ANF | Abercrombie & Fitch Company | 78.88 | 74.16 | 74.66 | 2,076,500 | -4.09 | | 5.19 | |
| ANG-B | American National Group Inc | 25.06 | 24.99 | 25.00 | 26,900 | -0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 25.19 | 25.01 | 25.15 | 8,900 | -0.04 | | 0.16 | |
| ANRO | Alto Neuroscience Inc | 2.500 | 2.400 | 2.410 | 152,200 | -0.040 | | 1.63 | |
| ANVS | Annovis Bio Inc | 3.080 | 2.770 | 2.810 | 371,932 | -0.130 | | 4.42 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.690 | 8.630 | 8.660 | 479,400 | -0.010 | | 0.12 | |
| AOMD | Angel Oak Mortgage REIT | 24.70 | 24.50 | 24.60 | 11,300 | 0.03 | | 0.14 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 24.97 | 24.84 | 24.87 | 2,400 | -0.08 | | 0.32 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.320 | 9.170 | 9.170 | 110,500 | -0.150 | | 1.61 | |
| AON | AON Plc | 356.3 | 352.4 | 353.0 | 1,025,200 | -2.8 | | 0.78 | |
| AORT | Artivion Inc | 28.73 | 28.14 | 28.25 | 242,500 | -0.49 | | 1.70 | |
| AOS | Smith A.O. Corp | 64.43 | 63.55 | 63.81 | 2,198,184 | -0.44 | | 0.68 | |
| AP | Ampco-Pittsburgh Corp | 3.235 | 3.060 | 3.060 | 34,100 | -0.140 | | 4.38 | |
| APAM | Artisan Partners Asset Mgmt | 43.14 | 41.73 | 42.31 | 665,600 | -0.67 | | 1.56 | |
| APD | Air Products and Chemicals | 285.0 | 279.3 | 280.4 | 933,000 | -2.9 | | 1.03 | |
| APG | Api Group Corp | 48.40 | 47.62 | 47.85 | 889,400 | -0.36 | | 0.75 | |
| APH | Amphenol Corp | 93.77 | 92.08 | 92.49 | 7,132,400 | -2.11 | | 2.23 | |
| APLE | Apple Hospitality REIT Inc | 11.59 | 11.36 | 11.41 | 5,280,200 | -0.19 | | 1.64 | |
| APO | Apollo Asset Management Inc | 136.6 | 131.2 | 132.1 | 4,238,400 | -6.0 | | 4.34 | |
| APO-A | Apollo Global Management Inc | 71.86 | 70.24 | 70.50 | 25,200 | -2.49 | | 3.41 | |
| APOS | Apollo Global Management 7.625% | 26.22 | 26.11 | 26.22 | 33,500 | 0.02 | | 0.08 | |
| APTV | Aptiv Plc | 69.31 | 66.55 | 67.25 | 2,105,300 | -2.43 | | 3.49 | |
| AQN | Algonquin Power & Util | 5.910 | 5.840 | 5.860 | 6,728,300 | -0.050 | | 0.85 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.34 | 25.08 | 25.20 | 24,100 | -0.42 | | 1.64 | |
| AR | Antero Resources Corp | 41.67 | 39.20 | 41.66 | 5,460,800 | 1.62 | | 4.05 | |
| ARCO | Arcos Dorados Holdings Inc | 7.590 | 7.485 | 7.560 | 1,680,100 | -0.040 | | 0.53 | |
| ARDC | Ares Dynamic Credit Allocation | 14.30 | 14.17 | 14.26 | 58,700 | -0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.49 | 13.11 | 13.15 | 267,400 | -0.40 | | 2.95 | |
| ARE | Alexandria Real Estate Equities | 73.02 | 71.50 | 72.11 | 1,127,900 | -0.95 | | 1.30 | |
| ARE-B | Ares Management Corp Pfd B | 52.61 | 52.03 | 52.24 | 110,409 | -1.56 | | 2.90 | |
| ARES | Ares Management LP | 169.5 | 164.9 | 166.6 | 1,143,300 | -4.3 | | 2.49 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.00 | 24.95 | 24.96 | 33,600 | -0.01 | | 0.02 | |
| ARGD | Argo Grp Itl Snr NTS | 19.92 | 19.86 | 19.92 | 4,200 | 0.03 | | 0.15 | |
| ARI | Apollo Commercial Real Estate | 9.910 | 9.775 | 9.820 | 1,993,300 | -0.160 | | 1.60 | |
| ARIS | Aris Water Solutions Inc Cl A | 26.82 | 25.69 | 26.09 | 1,302,700 | 0.57 | | 2.23 | |
| ARL | American Realty Investors | 14.03 | 13.85 | 13.86 | 1,000 | -0.07 | | 0.50 | |
| ARLO | Arlo Technologies Inc | 17.12 | 16.46 | 17.07 | 940,500 | 0.30 | | 1.79 | |
| ARMK | Aramark Holdings Corp | 40.54 | 39.90 | 40.08 | 1,328,200 | -0.24 | | 0.60 | |
| AROC | Archrock Inc | 25.32 | 24.67 | 24.82 | 1,398,000 | -0.09 | | 0.36 | |
| ARR | Armour Residential R | 16.92 | 16.75 | 16.75 | 2,485,500 | -0.15 | | 0.89 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.69 | 20.53 | 20.68 | 11,687 | -0.02 | | 0.10 | |
| ARW | Arrow Electronics | 123.3 | 121.2 | 122.0 | 792,600 | -1.5 | | 1.19 | |
| AS | Amer Sports Inc | 37.23 | 36.02 | 36.24 | 4,981,100 | -1.17 | | 3.13 | |
| ASA | ASA Gold and Precious Metals | 34.61 | 33.91 | 34.29 | 37,780 | 0.88 | | 2.63 | |
| ASAN | Asana Inc Cl A | 13.70 | 13.18 | 13.19 | 3,508,900 | -0.64 | | 4.63 | |
| ASB | Associated Banc-Corp | 23.18 | 22.74 | 22.82 | 1,384,900 | -0.65 | | 2.77 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 19.82 | 19.70 | 19.82 | 2,600 | 0.08 | | 0.41 | |
| ASB-F | Associated Banc-Corp | 19.33 | 18.96 | 19.20 | 10,800 | 0.09 | | 0.47 | |
| ASBA | Associated Banc-Corp 6.625% | 23.85 | 23.54 | 23.67 | 9,100 | -0.20 | | 0.84 | |
| ASC | Ardmore Shipping Corp | 10.25 | 9.79 | 10.19 | 856,930 | 0.29 | | 2.93 | |
| ASG | Liberty All-Star Growth Fund | 5.320 | 5.250 | 5.280 | 88,800 | -0.070 | | 1.31 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.06 | 19.87 | 19.94 | 116,200 | -0.09 | | 0.45 | |
| ASGN | On Assignment | 52.68 | 51.40 | 51.60 | 427,200 | -1.32 | | 2.49 | |
| ASH | Ashland Inc | 51.31 | 49.38 | 49.59 | 460,100 | -2.08 | | 4.03 | |
| ASIC | Ategrity Specialty Holdings Llc | 23.86 | 23.20 | 23.66 | 127,700 | 0.00 | | 0.00 | |
| ASIX | Advansix Inc | 24.43 | 23.86 | 23.99 | 107,200 | -0.49 | | 2.00 | |
| ASPN | Aspen Aerogels Inc | 6.350 | 6.135 | 6.160 | 944,300 | -0.260 | | 4.05 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 317.7 | 312.2 | 314.0 | 47,700 | -4.5 | | 1.41 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.20 | 9.98 | 10.05 | 18,126,800 | -0.18 | | 1.76 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.18 | 25.01 | 25.01 | 14,200 | -0.18 | | 0.71 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 24.99 | 24.96 | 24.98 | 9,300 | 0.05 | | 0.19 | |
| ATEN | A10 Networks Inc | 18.01 | 17.64 | 17.68 | 658,500 | -0.26 | | 1.45 | |
| ATGE | Adtalem Global Education Inc | 122.3 | 117.6 | 121.8 | 353,600 | 1.9 | | 1.58 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.06 | 23.71 | 24.01 | 52,600 | -0.19 | | 0.79 | |
| ATH-B | Antah Hlds Ltd | 19.35 | 19.23 | 19.27 | 14,900 | -0.37 | | 1.86 | |
| ATH-C | Athene Hldg Ltd | 24.96 | 24.93 | 24.94 | 52,173 | -0.39 | | 1.54 | |
| ATH-D | Athene Holding Ltd | 16.67 | 16.51 | 16.58 | 41,900 | -0.40 | | 2.36 | |
| ATH-E | Athene Hldg Ltd | 25.81 | 25.60 | 25.60 | 35,900 | -0.62 | | 2.36 | |
| ATHM | Autohome Inc ADR | 25.75 | 25.37 | 25.41 | 498,900 | -0.51 | | 1.97 | |
| ATHS | Athene Holding Ltd 7.250% | 24.97 | 24.75 | 24.93 | 56,800 | -0.36 | | 1.42 | |
| ATI | Ati Inc | 85.65 | 82.55 | 84.97 | 1,975,600 | 0.84 | | 1.00 | |
| ATKR | Atkore Inc | 67.35 | 65.58 | 66.48 | 335,900 | -0.40 | | 0.60 | |
| ATMU | Atmus Filtration Technologies Inc | 36.48 | 35.23 | 35.25 | 436,879 | -1.09 | | 3.00 | |
| ATO | Atmos Energy Corp | 154.5 | 152.5 | 153.0 | 646,228 | -1.5 | | 0.97 | |
| ATR | Aptargroup | 153.7 | 150.7 | 151.2 | 361,100 | -3.2 | | 2.07 | |
| ATS | Ats Corp Cda | 30.79 | 30.31 | 30.49 | 59,600 | -0.55 | | 1.77 | |
| ATUS | Altice USA Inc Cl A | 2.140 | 2.045 | 2.050 | 1,809,700 | -0.100 | | 4.65 | |
| AU | Anglogold Ashanti Ltd ADR | 51.11 | 49.13 | 50.84 | 5,242,800 | 2.02 | | 4.14 | |
| AUB | Atlantic Union Bancshares Corp | 31.37 | 30.69 | 30.75 | 1,380,000 | -0.77 | | 2.44 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 23.80 | 23.60 | 23.70 | 7,000 | -0.06 | | 0.25 | |
| AUNA | Auna Sa Cl A | 6.471 | 6.250 | 6.315 | 17,600 | -0.025 | | 0.39 | |
| AVA | Avista Corp | 38.08 | 37.22 | 37.31 | 592,900 | -0.56 | | 1.48 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.910 | 2.720 | 2.910 | 400,800 | 0.100 | | 3.56 | |
| AVB | Avalonbay Communities | 208.8 | 204.4 | 206.2 | 664,800 | -2.7 | | 1.27 | |
| AVD | American Vanguard Corp | 4.510 | 4.170 | 4.190 | 137,000 | -0.330 | | 7.30 | |
| AVK | Advent Claymore Convertible Securities | 11.90 | 11.79 | 11.86 | 120,600 | -0.19 | | 1.58 | |
| AVNS | Avanos Medical Inc | 12.29 | 12.06 | 12.10 | 282,500 | -0.27 | | 2.18 | |
| AVNT | Avient Corp | 35.49 | 34.18 | 34.30 | 624,000 | -1.42 | | 3.98 | |
| AVTR | Avantor Inc | 13.52 | 12.97 | 13.07 | 7,428,800 | -0.47 | | 3.47 | |
| AVY | Avery Dennison Corp | 178.2 | 174.4 | 174.6 | 316,000 | -4.7 | | 2.62 | |
| AWF | Alliancebernstein Global High Income | 10.82 | 10.76 | 10.77 | 110,800 | -0.04 | | 0.37 | |
| AWI | Armstrong World Industries Inc | 153.2 | 150.3 | 151.3 | 194,500 | -2.8 | | 1.84 | |
| AWK | American Water Works | 143.2 | 141.1 | 141.4 | 741,100 | 0.1 | | 0.08 | |
| AWP | Abrdn Global Premier Properties Fund | 3.970 | 3.920 | 3.950 | 203,400 | -0.010 | | 0.25 | |
| AWR | American States Water Company | 78.80 | 78.05 | 78.14 | 159,800 | -0.44 | | 0.56 | |
| AX | Axos Financial Inc | 71.73 | 69.69 | 70.05 | 550,900 | -2.54 | | 3.50 | |
| AXL | American Axle & Manufacturing | 4.370 | 4.120 | 4.140 | 2,382,400 | -0.300 | | 6.76 | |
| AXP | American Express Company | 293.3 | 286.2 | 287.8 | 3,405,900 | -10.2 | | 3.42 | |
| AXR | Amrep Corp | 22.23 | 21.23 | 21.23 | 13,400 | -0.77 | | 3.50 | |
| AXS | Axis Capital Holdings | 103.8 | 102.6 | 103.0 | 544,700 | -0.8 | | 0.76 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.52 | 20.31 | 20.41 | 29,700 | -0.12 | | 0.56 | |
| AXTA | Axalta Coating Systems Ltd | 29.84 | 28.75 | 28.79 | 2,786,100 | -1.37 | | 4.54 | |
| AYI | Acuity Inc | 268.4 | 264.3 | 265.6 | 221,900 | -3.6 | | 1.33 | |
| AZEK | The Azek Company Cl A | 53.63 | 52.99 | 53.39 | 1,781,100 | -0.76 | | 1.40 | |
| AZO | Autozone | 3,686 | 3,626 | 3,643 | 119,800 | -41 | | 1.11 | |
| AZUL | Azul S.A. ADR | 0.5267 | 0.5000 | 0.5000 | 2,921,000 | 0.0114 | | 2.33 | |
| AZZ | Azz Inc | 91.17 | 89.15 | 89.59 | 128,800 | -1.69 | | 1.85 | |