| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 120.2 | 118.2 | 119.2 | 1,734,700 | -0.3 |  | 0.21 |   |
| AA | Alcoa Corp | 30.00 | 27.72 | 28.47 | 9,417,400 | -1.46 | | 4.88 | |
| 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] | 1.120 | 1.020 | 1.120 | 22,700 | 0.100 | | 9.80 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.34 | 11.29 | 11.31 | 366,500 | 0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.44 | 10.44 | 10.44 | 100 | 0.03 | | 0.24 | |
| AAM.U | AA Mission Acquisition Units | 10.69 | 10.69 | 10.69 | 100 | 0.28 | | 2.69 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0984 | 0.0900 | 0.0984 | 7,600 | -0.0013 | | 1.30 | |
| AAMI | Acadian Asset Management Inc | 35.33 | 34.34 | 35.26 | 620,100 | 1.03 | | 3.01 | |
| AAP | Advance Auto Parts Inc | 47.46 | 45.85 | 46.50 | 11,269,100 | 0.22 | | 0.48 | |
| AAT | American Assets Trust | 20.15 | 19.72 | 19.85 | 996,900 | -0.06 | | 0.30 | |
| AAUC | Allied Gold Corp | 13.41 | 13.08 | 13.25 | 20,200 | -0.38 | | 2.79 | |
| AB | Alliancebernstein Holding LP | 41.00 | 40.19 | 40.46 | 212,200 | -0.44 | | 1.08 | |
| ABBV | Abbvie Inc | 188.0 | 181.7 | 182.3 | 29,264,600 | -4.5 | | 2.40 | |
| ABCB | Ameris Bancorp | 65.20 | 64.45 | 64.92 | 657,500 | 0.12 | | 0.19 | |
| ABEV | Ambev S.A. ADR | 2.380 | 2.330 | 2.360 | 38,587,300 | -0.010 | | 0.42 | |
| ABG | Asbury Automotive Group Inc | 244.7 | 238.3 | 244.1 | 238,200 | 4.2 | | 1.77 | |
| ABM | ABM Industries Inc | 46.63 | 45.77 | 46.38 | 918,200 | 0.61 | | 1.33 | |
| ABR | Arbor Realty Trust | 10.79 | 10.50 | 10.56 | 3,785,000 | -0.18 | | 1.68 | |
| ABR-D | Arbor Realty Trust Inc | 17.61 | 17.50 | 17.61 | 3,500 | -0.01 | | 0.03 | |
| ABR-E | Arbor Realty Trust Inc | 17.41 | 17.27 | 17.32 | 2,300 | 0.07 | | 0.40 | |
| ABR-F | Arbor Realty Trust Inc | 20.42 | 20.30 | 20.36 | 87,600 | -0.05 | | 0.22 | |
| ABT | Abbott Laboratories | 134.9 | 132.9 | 134.4 | 9,513,500 | 0.7 | | 0.53 | |
| AC | Associated Capital Group Inc | 37.80 | 37.10 | 37.54 | 4,000 | -0.11 | | 0.29 | |
| ACA | Arcosa Inc | 88.72 | 87.21 | 88.01 | 758,800 | 0.32 | | 0.36 | |
| ACCO | Acco Brands Corp | 3.625 | 3.545 | 3.580 | 816,300 | 0.020 | | 0.56 | |
| ACEL | Accel Entertainment Inc | 11.93 | 11.77 | 11.90 | 430,600 | 0.07 | | 0.59 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.140 | 2.900 | 2.970 | 117,000 | -0.120 | | 3.88 | |
| ACHR | Archer Aviation Inc | 10.72 | 10.23 | 10.47 | 60,959,800 | -0.12 | | 1.13 | |
| ACI | Albertsons Companies Inc Cl A | 21.30 | 21.11 | 21.19 | 5,131,700 | 0.07 | | 0.33 | |
| ACLO | Tcw AAA Clo ETF | 50.35 | 50.35 | 50.35 | 20,500 | 0.03 | | 0.07 | |
| ACM | Aecom Technology Corp | 113.3 | 111.7 | 112.8 | 1,045,500 | 0.6 | | 0.52 | |
| ACN | Accenture Plc | 296.7 | 293.0 | 295.5 | 4,159,500 | -0.6 | | 0.21 | |
| ACP | Abrnd Income Credit Strategies Fund | 5.890 | 5.850 | 5.890 | 575,200 | 0.030 | | 0.51 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 20.64 | 20.45 | 20.64 | 1,500 | 0.04 | | 0.19 | |
| ACR | Acres Commercial Realty Corp | 17.79 | 17.22 | 17.64 | 817,100 | 0.40 | | 2.32 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.35 | 25.30 | 25.35 | 4,500 | 0.03 | | 0.12 | |
| ACR-D | Acres Commercial Realty Corp | 22.50 | 22.31 | 22.43 | 6,700 | -0.02 | | 0.07 | |
| ACRE | Ares Commercial Real Estate Cor | 5.040 | 4.860 | 4.930 | 691,700 | -0.070 | | 1.40 | |
| ACV | Virtus Diversified Income & Convertible | 22.99 | 22.74 | 22.80 | 30,328 | 0.09 | | 0.40 | |
| ACVA | Acv Auctions Inc Cl A | 16.21 | 15.60 | 16.08 | 4,780,700 | 0.40 | | 2.55 | |
| ADC | Agree Realty Corp | 73.13 | 72.16 | 72.35 | 1,460,900 | -0.65 | | 0.89 | |
| ADC-A | Agree Realty Corp | 17.05 | 16.95 | 17.00 | 14,100 | 0.05 | | 0.29 | |
| ADCT | Adc Therapeutics Sa | 2.845 | 2.640 | 2.710 | 2,835,400 | 0.010 | | 0.37 | |
| ADM | Archer Daniels Midland | 53.28 | 51.34 | 51.98 | 4,770,100 | -1.19 | | 2.24 | |
| ADNT | Adient Plc | 19.91 | 19.48 | 19.72 | 1,039,900 | 0.01 | | 0.05 | |
| ADT | ADT Inc | 8.520 | 8.390 | 8.430 | 17,282,700 | 0.030 | | 0.36 | |
| ADX | Adams Diversified Equity Fund | 21.60 | 21.34 | 21.48 | 432,100 | 0.09 | | 0.42 | |
| AEE | Ameren Corp | 96.13 | 95.05 | 95.31 | 2,259,800 | -0.07 | | 0.07 | |
| AEFC | Aegon Funding Company Llc 5.10% | 19.86 | 19.70 | 19.70 | 42,800 | -0.02 | | 0.10 | |
| AEG | Aegon N.V. ADR | 7.300 | 7.180 | 7.240 | 11,665,896 | 0.220 | | 3.13 | |
| AEM | Agnico-Eagle Mines Ltd | 119.5 | 114.6 | 116.1 | 4,921,700 | -6.9 | | 5.63 | |
| AEO | American Eagle Outfitters | 9.985 | 9.680 | 9.880 | 10,058,400 | 0.260 | | 2.70 | |
| AER | Aercap Holdings N.V. | 118.0 | 115.7 | 117.2 | 1,112,600 | 1.5 | | 1.30 | |
| AES | The Aes Corp | 10.89 | 10.61 | 10.72 | 13,078,200 | -0.09 | | 0.83 | |
| AESI | Atlas Energy Solutions Inc Cl A | 13.95 | 13.14 | 13.15 | 3,713,900 | -0.71 | | 5.12 | |
| AFB | Alliance National Municipal | 10.25 | 10.15 | 10.20 | 143,800 | -0.01 | | 0.10 | |
| AFG | American Financial Group | 125.8 | 123.7 | 124.9 | 965,700 | 0.6 | | 0.44 | |
| AFGB | American Financial Group Inc 5.875% | 21.37 | 21.20 | 21.20 | 6,900 | -0.09 | | 0.42 | |
| AFGC | American Financial Group Inc 5.125% | 19.02 | 18.74 | 18.74 | 5,400 | -0.29 | | 1.50 | |
| AFGD | American Financial Group Inc 5.625% | 20.60 | 20.43 | 20.48 | 8,100 | 0.01 | | 0.05 | |
| AFGE | American Financial Group Inc 4.500% | 17.02 | 16.79 | 16.84 | 8,700 | -0.07 | | 0.41 | |
| AFL | Aflac Inc | 105.3 | 103.7 | 105.1 | 11,667,900 | 1.2 | | 1.12 | |
| AG | First Majestic Silver | 8.135 | 7.925 | 8.020 | 26,322,000 | -0.360 | | 4.30 | |
| AGCO | Agco Corp | 103.4 | 101.7 | 102.4 | 1,049,200 | -0.2 | | 0.16 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.91 | 10.81 | 10.90 | 120,500 | 0.11 | | 1.02 | |
| AGI | Alamos Gold Inc | 25.69 | 25.16 | 25.59 | 3,609,300 | -0.55 | | 2.10 | |
| AGL | Agilon Health Inc | 2.350 | 2.260 | 2.310 | 4,209,500 | 0.000 |  | 0.00 | |
| AGM | Federal Agricultural Mortgage Corp | 199.8 | 196.6 | 197.7 | 277,200 | -0.4 | | 0.22 | |
| AGM-D | Federal Agricultural Mortgage Corp | 21.57 | 21.29 | 21.49 | 6,800 | 0.08 | | 0.37 | |
| AGM-E | Federal Agricultural Mortgage Corp | 21.59 | 21.40 | 21.40 | 2,700 | -0.17 | | 0.79 | |
| AGM-F | Federal Agricultural Mortgage Corp | 19.68 | 19.50 | 19.58 | 23,000 | 0.14 | | 0.72 | |
| AGM-G | Federal Agricultural Mortgage Corp | 18.31 | 18.18 | 18.18 | 7,400 | -0.09 | | 0.49 | |
| AGM.A | Federal Agricultural Mortgage Corp | 140.2 | 140.2 | 140.2 | 300 | 4.2 | | 3.11 | |
| AGO | Assured Guaranty Ltd | 87.81 | 86.88 | 87.55 | 712,500 | 0.18 | | 0.21 | |
| AGRO | Adecoagro S.A. | 9.210 | 9.050 | 9.060 | 280,751 | -0.110 | | 1.20 | |
| AGS | Playags Inc | 12.51 | 12.45 | 12.48 | 2,309,000 | 0.04 | | 0.32 | |
| AGX | Argan Inc | 222.7 | 211.7 | 219.7 | 628,500 | 4.1 | | 1.88 | |
| AHH | Armada Hoffler Properties Inc | 7.200 | 6.970 | 7.010 | 1,414,300 | 0.050 | | 0.72 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.00 | 21.74 | 21.89 | 3,800 | 0.08 | | 0.34 | |
| AHL | Aspen Insurance Holdings Limited Cl A | 31.10 | 29.63 | 31.10 | 593,600 | 0.69 | | 2.27 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 19.98 | 19.80 | 19.86 | 19,100 | 0.00 | | 0.00 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.02 | 19.84 | 20.00 | 10,000 | 0.01 | | 0.05 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 24.22 | 24.07 | 24.07 | 6,300 | -0.13 | | 0.54 | |
| AHR | American Healthcare REIT Inc | 36.38 | 35.57 | 36.07 | 4,109,500 | -0.09 | | 0.25 | |
| AHT | Ashford Hospitality Trust Inc | 6.294 | 5.910 | 5.990 | 27,100 | -0.160 | | 2.60 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 20.52 | 20.05 | 20.06 | 1,300 | -0.04 | | 0.20 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 14.14 | 14.05 | 14.14 | 700 | 0.11 | | 0.78 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 17.10 | 16.24 | 17.10 | 800 | 0.27 | | 1.63 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 14.94 | 14.86 | 14.86 | 400 | 0.46 | | 3.19 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 14.67 | 14.49 | 14.67 | 2,300 | -0.33 | | 2.17 | |
| AI | C3.Ai Inc Cl A | 25.06 | 23.86 | 24.24 | 6,931,900 | -0.48 | | 1.94 | |
| AIFD | Tcw Artificial Intelligence ETF | 30.46 | 30.28 | 30.45 | 2,400 | 0.45 | | 1.49 | |
| AIG | American International Group | 85.63 | 84.48 | 84.59 | 8,170,400 | -0.38 | | 0.45 | |
| AII | American Integrity Insurance Group Inc | 17.99 | 17.55 | 17.82 | 112,800 | -0.16 | | 0.89 | |
| AIN | Albany International Corp | 70.42 | 69.12 | 69.51 | 686,600 | 0.33 | | 0.48 | |
| AIO | Virtus Artificial Intelligence & Tech | 24.94 | 24.51 | 24.77 | 121,000 | 0.02 | | 0.08 | |
| AIR | AAR Corp | 69.49 | 68.18 | 69.04 | 452,200 | 0.46 | | 0.67 | |
| AIT | Applied Industrial Technologies | 235.4 | 231.4 | 231.7 | 6,336,000 | -0.5 | | 0.22 | |
| AIV | Apartment Investment and Management | 8.775 | 8.615 | 8.700 | 1,663,300 | 0.070 | | 0.81 | |
| AIZ | Assurant Inc | 198.3 | 194.7 | 196.8 | 484,400 | 0.6 | | 0.32 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.83 | 20.34 | 20.72 | 96,500 | 0.38 | | 1.87 | |
| AJG | Arthur J. Gallagher & Company | 320.6 | 315.0 | 317.7 | 5,446,900 | -0.7 | | 0.21 | |
| AKA | A.K.A. Brands Holding Corp | 11.76 | 10.67 | 10.70 | 62,400 | -0.29 | | 2.64 | |
| AKAF | | 25.61 | 25.56 | 25.61 | 200 | 0.00 | | 0.00 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 19.75 | 19.73 | 19.75 | 1,200 | -0.01 | | 0.05 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 25.24 | 24.46 | 24.72 | 23,100 | -0.78 | | 3.06 | |
| AKR | Acadia Realty Trust | 18.89 | 18.55 | 18.69 | 3,676,700 | 0.00 | | 0.00 | |
| AL | Air Lease Corp Cl A | 58.95 | 58.02 | 58.71 | 1,043,500 | 0.67 | | 1.15 | |
| ALB | Albemarle Corp | 66.67 | 64.04 | 64.95 | 4,137,300 | 1.20 | | 1.88 | |
| ALB-A | Albemarle Corp Pfd A | 33.95 | 32.90 | 33.33 | 17,600 | 0.48 | | 1.46 | |
| ALC | Alcon Inc | 88.51 | 87.17 | 87.81 | 1,799,600 | 0.70 | | 0.80 | |
| ALE | Allete Inc | 64.16 | 63.83 | 63.88 | 659,300 | -0.12 | | 0.19 | |
| ALEX | Alexander and Baldwin Inc | 17.98 | 17.74 | 17.86 | 653,300 | -0.01 | | 0.06 | |
| ALG | Alamo Group | 219.9 | 215.4 | 217.1 | 323,500 | -2.4 | | 1.07 | |
| ALIT | Alight Inc Cl A | 5.680 | 5.535 | 5.570 | 10,136,800 | -0.070 | | 1.24 | |
| ALK | Alaska Air Group | 49.84 | 48.33 | 49.37 | 4,242,500 | 0.36 | | 0.73 | |
| ALL | Allstate Corp | 196.2 | 192.9 | 195.8 | 3,249,500 | 1.6 | | 0.83 | |
| ALL-B | Allstate Corp [All/Pb] | 26.26 | 26.10 | 26.10 | 38,300 | -0.13 | | 0.50 | |
| ALL-H | Allstate Corp [All/Ph] | 20.94 | 20.77 | 20.80 | 126,900 | -0.07 | | 0.34 | |
| ALL-I | Allstate Corp [All/Pi] | 19.53 | 19.29 | 19.37 | 33,800 | -0.08 | | 0.41 | |
| ALL-J | Allstate Corp Pfd | 27.00 | 26.66 | 26.66 | 40,500 | -0.12 | | 0.44 | |
| ALLE | Allegion Plc | 144.7 | 143.1 | 143.9 | 699,800 | 0.5 | | 0.35 | |
| ALLY | Ally Financial | 39.32 | 38.61 | 38.91 | 4,134,100 | 0.13 | | 0.34 | |
| ALSN | Allison Transmission Holdings | 95.74 | 93.94 | 94.66 | 1,359,755 | 0.55 | | 0.58 | |
| ALT-A | Alta Equipment Group Inc | 25.35 | 25.23 | 25.35 | 1,505 | 0.24 | | 0.97 | |
| ALTG | Alta Equipment Group Inc | 6.480 | 6.190 | 6.240 | 1,152,500 | -0.130 | | 2.04 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0396 | 0.0311 | 0.0321 | 7,016 | 0.0009 | | 2.88 | |
| ALUR | Allurion Technologies Inc | 2.540 | 2.430 | 2.430 | 33,200 | -0.070 | | 2.80 | |
| ALV | Autoliv Inc | 113.2 | 111.9 | 113.1 | 705,700 | 2.0 | | 1.77 | |
| ALX | Alexander's Inc | 228.0 | 222.9 | 224.7 | 101,000 | 2.1 | | 0.96 | |
| AM | Antero Midstream Corp | 19.07 | 18.75 | 18.89 | 6,677,800 | -0.03 | | 0.16 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0300 | 0.0260 | 0.0270 | 1,500 | 0.0009 | | 3.45 | |
| AMBC | Ambac Financial Group | 7.180 | 6.920 | 7.040 | 1,430,400 | -0.040 | | 0.56 | |
| AMBP | Ardagh Metal Packaging S.A. | 4.360 | 4.260 | 4.300 | 3,870,600 | -0.030 | | 0.69 | |
| AMC | AMC Entertainment Holdings | 3.080 | 3.000 | 3.070 | 9,739,900 | 0.050 | | 1.66 | |
| AMCR | Amcor Plc | 9.310 | 9.160 | 9.190 | 20,234,500 | -0.020 | | 0.22 | |
| AME | Ametek Inc | 181.5 | 179.7 | 180.5 | 1,601,300 | 0.7 | | 0.39 | |
| AMG | Affiliated Managers Group | 198.9 | 194.8 | 197.7 | 415,000 | 5.5 | | 2.87 | |
| AMH | American Homes 4 Rent | 36.19 | 35.67 | 35.94 | 2,981,000 | -0.09 | | 0.25 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.26 | 22.70 | 22.70 | 3,900 | -0.07 | | 0.31 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 23.55 | 23.15 | 23.34 | 15,900 | -0.14 | | 0.60 | |
| AMN | Amn Healthcare Services Inc | 21.35 | 20.65 | 20.88 | 1,603,087 | -0.16 | | 0.76 | |
| AMP | Ameriprise Financial Services | 533.6 | 523.2 | 528.1 | 655,100 | 2.6 | | 0.49 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6200 | 0.5000 | 0.5495 | 169,400 | -0.0605 | | 9.92 | |
| AMPX | Amprius Technologies Inc | 4.350 | 4.000 | 4.070 | 15,845,900 | -0.200 | | 4.68 | |
| AMPY | Amplify Energy Corp | 3.480 | 3.330 | 3.330 | 6,931,800 | -0.150 | | 4.31 | |
| AMR | Alpha Metallurgical Resources Inc | 106.0 | 100.1 | 104.9 | 721,900 | 5.1 | | 5.12 | |
| AMRC | Ameresco Inc | 15.67 | 14.68 | 15.16 | 664,000 | -0.40 | | 2.57 | |
| AMRZ | Amrize Ltd | 49.47 | 48.01 | 49.01 | 4,012,000 | 0.00 | | 0.00 | |
| AMT | American Tower Corp | 219.9 | 215.9 | 217.8 | 2,086,200 | 0.3 | | 0.12 | |
| AMTB | Mercantil Bank Holding Cl A | 18.18 | 17.92 | 18.09 | 630,900 | 0.08 | | 0.44 | |
| AMTD | Amtd Idea Group | 1.100 | 0.990 | 1.100 | 184,100 | 0.010 | | 0.92 | |
| AMTM | Amentum Holdings Inc | 24.20 | 23.08 | 23.45 | 2,825,700 | -0.59 | | 2.45 | |
| AMWL | American Well Corp Cl A | 8.100 | 7.540 | 7.940 | 60,700 | 0.380 | | 5.03 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 17.72 | 17.42 | 17.51 | 1,359,300 | -0.05 | | 0.28 | |
| AN | Autonation Inc | 201.1 | 197.1 | 198.9 | 453,807 | -1.1 | | 0.54 | |
| ANET | Arista Networks Inc | 102.25 | 98.88 | 99.39 | 10,396,000 | -2.20 | | 2.17 | |
| ANF | Abercrombie & Fitch Company | 84.66 | 80.41 | 82.72 | 3,006,600 | 2.86 | | 3.58 | |
| ANG-B | American National Group Inc | 25.14 | 25.12 | 25.14 | 13,600 | 0.03 | | 0.12 | |
| ANG-D | American National Group Inc | 26.35 | 25.90 | 26.25 | 54,100 | 0.50 | | 1.94 | |
| ANRO | Alto Neuroscience Inc | 2.490 | 2.290 | 2.310 | 2,615,600 | 0.010 | | 0.43 | |
| ANVS | Annovis Bio Inc | 2.210 | 2.050 | 2.050 | 439,743 | -0.120 | | 5.53 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.780 | 8.701 | 8.780 | 376,000 | 0.100 | | 1.15 | |
| AOMD | Angel Oak Mortgage REIT | 24.55 | 24.47 | 24.53 | 17,000 | 0.00 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.01 | 24.95 | 24.95 | 3,600 | -0.06 | | 0.24 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.400 | 9.280 | 9.390 | 127,900 | 0.070 | | 0.75 | |
| AON | AON Plc | 356.7 | 351.1 | 352.7 | 4,487,800 | -0.8 | | 0.23 | |
| AORT | Artivion Inc | 31.20 | 30.51 | 31.19 | 543,000 | 0.57 | | 1.86 | |
| AOS | Smith A.O. Corp | 65.81 | 64.79 | 65.65 | 2,027,500 | 0.98 | | 1.52 | |
| AP | Ampco-Pittsburgh Corp | 3.010 | 2.890 | 2.960 | 34,900 | 0.010 | | 0.34 | |
| APAM | Artisan Partners Asset Mgmt | 45.21 | 44.27 | 44.55 | 1,314,200 | 0.02 | | 0.04 | |
| APD | Air Products and Chemicals | 284.8 | 281.4 | 282.4 | 2,433,300 | -0.7 | | 0.23 | |
| APG | Api Group Corp | 50.91 | 50.18 | 50.87 | 3,228,600 | 0.56 | | 1.11 | |
| APH | Amphenol Corp | 98.07 | 96.45 | 97.67 | 19,777,900 | 0.69 | | 0.71 | |
| APLE | Apple Hospitality REIT Inc | 11.95 | 11.72 | 11.84 | 3,747,900 | 0.01 | | 0.08 | |
| APO | Apollo Asset Management Inc | 144.2 | 139.9 | 142.9 | 8,391,300 | 3.6 | | 2.56 | |
| APO-A | Apollo Global Management Inc | 76.35 | 73.87 | 75.87 | 13,800 | 1.66 | | 2.24 | |
| APOS | Apollo Global Management 7.625% | 26.56 | 26.17 | 26.17 | 25,400 | -0.28 | | 1.06 | |
| APTV | Aptiv Plc | 69.49 | 67.89 | 68.78 | 2,147,900 | 0.84 | | 1.24 | |
| AQN | Algonquin Power & Util | 5.780 | 5.680 | 5.730 | 9,996,100 | 0.010 | | 0.17 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.30 | 25.12 | 25.12 | 43,300 | -0.17 | | 0.67 | |
| AR | Antero Resources Corp | 41.25 | 40.60 | 41.18 | 5,045,100 | 0.29 | | 0.71 | |
| ARCO | Arcos Dorados Holdings Inc | 7.795 | 7.650 | 7.780 | 1,079,700 | 0.060 | | 0.78 | |
| ARDC | Ares Dynamic Credit Allocation | 14.27 | 14.16 | 14.21 | 91,900 | 0.04 | | 0.28 | |
| ARDT | Ardent Health Inc | 13.73 | 13.31 | 13.68 | 827,800 | 0.37 | | 2.78 | |
| ARE | Alexandria Real Estate Equities | 74.75 | 73.04 | 73.37 | 2,406,100 | -0.84 | | 1.13 | |
| ARE-B | Ares Management Corp Pfd B | 53.96 | 53.39 | 53.96 | 54,298 | 0.83 | | 1.56 | |
| ARES | Ares Management LP | 175.7 | 171.4 | 173.2 | 1,591,500 | 2.1 | | 1.21 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.11 | 25.07 | 25.09 | 2,800 | 0.03 | | 0.10 | |
| ARGD | Argo Grp Itl Snr NTS | 20.20 | 20.15 | 20.15 | 9,100 | -0.04 | | 0.20 | |
| ARI | Apollo Commercial Real Estate | 9.880 | 9.710 | 9.810 | 3,717,600 | -0.040 | | 0.41 | |
| ARIS | Aris Water Solutions Inc Cl A | 24.40 | 23.24 | 23.43 | 1,815,900 | -0.47 | | 1.97 | |
| ARL | American Realty Investors | 15.68 | 14.41 | 14.41 | 14,400 | -0.65 | | 4.32 | |
| ARLO | Arlo Technologies Inc | 17.50 | 16.85 | 17.17 | 1,880,000 | -0.19 | | 1.09 | |
| ARMK | Aramark Holdings Corp | 42.14 | 41.48 | 42.10 | 2,300,800 | 0.20 | | 0.48 | |
| AROC | Archrock Inc | 25.34 | 24.85 | 25.00 | 1,586,400 | -0.22 | | 0.87 | |
| ARR | Armour Residential R | 16.78 | 16.43 | 16.58 | 5,807,200 | -0.11 | | 0.66 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 20.97 | 20.82 | 20.86 | 11,503 | 0.02 | | 0.11 | |
| ARW | Arrow Electronics | 128.5 | 126.3 | 127.3 | 561,800 | -1.0 | | 0.80 | |
| AS | Amer Sports Inc | 39.66 | 37.95 | 39.36 | 10,438,100 | 1.51 | | 3.99 | |
| ASA | ASA Gold and Precious Metals | 31.30 | 30.36 | 30.52 | 45,304 | -1.38 | | 4.33 | |
| ASAN | Asana Inc Cl A | 13.49 | 13.14 | 13.28 | 4,853,800 | -0.05 | | 0.38 | |
| ASB | Associated Banc-Corp | 24.77 | 24.37 | 24.44 | 1,948,400 | -0.12 | | 0.49 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 20.50 | 20.42 | 20.43 | 2,400 | 0.04 | | 0.17 | |
| ASB-F | Associated Banc-Corp | 19.55 | 19.43 | 19.45 | 1,900 | 0.15 | | 0.78 | |
| ASBA | Associated Banc-Corp 6.625% | 24.15 | 23.97 | 23.98 | 14,800 | -0.07 | | 0.29 | |
| ASC | Ardmore Shipping Corp | 10.010 | 9.700 | 9.750 | 1,693,942 | -0.090 | | 0.91 | |
| ASG | Liberty All-Star Growth Fund | 5.470 | 5.390 | 5.440 | 231,000 | 0.030 | | 0.55 | |
| ASGI | Aberdeen Standard Global Infrastructure | 20.20 | 19.95 | 20.19 | 158,300 | 0.30 | | 1.51 | |
| ASGN | On Assignment | 50.81 | 49.50 | 50.16 | 872,500 | -0.08 | | 0.16 | |
| ASH | Ashland Inc | 51.88 | 50.30 | 50.70 | 513,400 | -0.31 | | 0.61 | |
| ASIC | Ategrity Specialty Insurance Company | 22.41 | 21.00 | 22.34 | 217,500 | 1.29 | | 6.13 | |
| ASIX | Advansix Inc | 24.41 | 23.86 | 24.15 | 301,000 | 0.25 | | 1.05 | |
| ASPN | Aspen Aerogels Inc | 6.148 | 5.840 | 5.880 | 2,760,800 | -0.270 | | 4.39 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 316.5 | 311.7 | 312.5 | 118,400 | -0.8 | | 0.25 | |
| ASX | Ase Industrial Holding Ltd ADR | 10.67 | 10.48 | 10.59 | 10,366,300 | -0.06 | | 0.56 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.35 | 25.34 | 25.34 | 11,800 | 0.01 | | 0.04 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 27.47 | 25.35 | 25.49 | 22,800 | 0.09 | | 0.34 | |
| ATEN | A10 Networks Inc | 19.34 | 18.88 | 19.12 | 1,515,200 | 0.06 | | 0.31 | |
| ATGE | Adtalem Global Education Inc | 130.4 | 124.3 | 128.5 | 1,296,200 | 3.1 | | 2.48 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 24.64 | 24.40 | 24.40 | 42,000 | -0.12 | | 0.49 | |
| ATH-B | Antah Hlds Ltd | 19.87 | 19.70 | 19.71 | 19,900 | -0.09 | | 0.45 | |
| ATH-C | Athene Hldg Ltd | 25.00 | 24.99 | 24.99 | 12,730 | 0.01 | | 0.04 | |
| ATH-D | Athene Holding Ltd | 17.00 | 16.85 | 16.88 | 41,200 | -0.01 | | 0.06 | |
| ATH-E | Athene Hldg Ltd | 25.98 | 25.72 | 25.72 | 46,100 | -0.13 | | 0.50 | |
| ATHM | Autohome Inc ADR | 26.00 | 25.65 | 25.93 | 205,200 | 0.10 | | 0.39 | |
| ATHS | Athene Holding Ltd 7.250% | 25.30 | 25.02 | 25.02 | 32,100 | -0.17 | | 0.67 | |
| ATI | Ati Inc | 87.28 | 85.65 | 86.80 | 2,590,700 | 1.12 | | 1.31 | |
| ATKR | Atkore Inc | 72.26 | 70.55 | 71.15 | 1,358,200 | 0.38 | | 0.54 | |
| ATMU | Atmus Filtration Technologies Inc | 37.17 | 35.66 | 35.83 | 1,856,980 | -0.98 | | 2.66 | |
| ATO | Atmos Energy Corp | 154.0 | 152.4 | 152.5 | 1,551,581 | -0.4 | | 0.28 | |
| ATR | Aptargroup | 156.1 | 154.2 | 155.8 | 643,100 | 1.3 | | 0.87 | |
| ATS | Ats Corp Cda | 32.14 | 31.27 | 31.70 | 75,800 | -0.26 | | 0.81 | |
| ATUS | Altice USA Inc Cl A | 2.150 | 2.065 | 2.130 | 38,365,000 | 0.010 | | 0.47 | |
| AU | Anglogold Ashanti Ltd ADR | 44.47 | 43.44 | 43.88 | 37,390,500 | -2.48 | | 5.35 | |
| AUB | Atlantic Union Bancshares Corp | 31.82 | 31.11 | 31.27 | 4,066,900 | -0.16 | | 0.51 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 24.40 | 24.00 | 24.05 | 6,600 | 0.10 | | 0.42 | |
| AUNA | Auna Sa Cl A | 6.370 | 6.305 | 6.340 | 79,400 | -0.010 | | 0.16 | |
| AVA | Avista Corp | 37.94 | 37.40 | 37.64 | 1,113,100 | -0.08 | | 0.21 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.860 | 2.810 | 2.810 | 93,000 | -0.030 | | 1.06 | |
| AVB | Avalonbay Communities | 206.6 | 203.5 | 204.4 | 1,483,600 | 0.3 | | 0.12 | |
| AVD | American Vanguard Corp | 3.960 | 3.710 | 3.930 | 395,300 | 0.160 | | 4.24 | |
| AVK | Advent Claymore Convertible Securities | 12.12 | 12.01 | 12.09 | 163,000 | 0.08 | | 0.67 | |
| AVNS | Avanos Medical Inc | 12.26 | 12.03 | 12.21 | 549,200 | 0.04 | | 0.33 | |
| AVNT | Avient Corp | 33.49 | 32.70 | 32.84 | 2,024,900 | -0.21 | | 0.64 | |
| AVTR | Avantor Inc | 13.90 | 13.49 | 13.53 | 12,831,200 | -0.21 | | 1.53 | |
| AVY | Avery Dennison Corp | 177.7 | 175.1 | 175.6 | 2,489,600 | -0.3 | | 0.18 | |
| AWF | Alliancebernstein Global High Income | 11.04 | 10.98 | 11.00 | 146,000 | 0.01 | | 0.09 | |
| AWI | Armstrong World Industries Inc | 169.3 | 160.8 | 163.1 | 598,300 | 2.5 | | 1.58 | |
| AWK | American Water Works | 138.8 | 136.8 | 137.9 | 1,564,700 | -0.5 | | 0.36 | |
| AWP | Abrdn Global Premier Properties Fund | 3.940 | 3.880 | 3.910 | 284,300 | 0.010 | | 0.26 | |
| AWR | American States Water Company | 77.33 | 76.30 | 76.41 | 402,710 | -0.50 | | 0.65 | |
| AX | Axos Financial Inc | 77.35 | 76.21 | 76.85 | 557,300 | 0.15 | | 0.20 | |
| AXL | American Axle & Manufacturing | 4.210 | 4.080 | 4.180 | 5,686,600 | -0.020 | | 0.48 | |
| AXP | American Express Company | 320.1 | 313.1 | 317.2 | 4,605,500 | 5.8 | | 1.85 | |
| AXR | Amrep Corp | 21.43 | 20.57 | 20.87 | 7,600 | -0.21 | | 1.00 | |
| AXS | Axis Capital Holdings | 103.8 | 102.0 | 103.2 | 812,100 | 0.4 | | 0.39 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 20.48 | 20.25 | 20.26 | 42,200 | -0.16 | | 0.78 | |
| AXTA | Axalta Coating Systems Ltd | 30.33 | 29.75 | 29.87 | 2,942,400 | -0.03 | | 0.10 | |
| AYI | Acuity Inc | 305.0 | 294.3 | 303.3 | 703,000 | -0.8 | | 0.28 | |
| AZEK | The Azek Company Cl A | 54.90 | 53.07 | 54.86 | 4,795,300 | 1.91 | | 3.61 | |
| AZO | Autozone | 3,612 | 3,517 | 3,609 | 367,900 | 87 | | 2.48 | |
| AZZ | Azz Inc | 95.92 | 92.90 | 95.07 | 700,300 | 2.32 | | 2.50 | |