| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 137.2 | 134.3 | 134.7 | 1,358,700 | -1.8 |  | 1.30 |   |
| AA | Alcoa Corp | 37.47 | 36.18 | 36.24 | 3,113,600 | -0.14 | | 0.38 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 11.32 | 11.32 | 11.32 | 100 | 0.13 |  | 1.16 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.1401 | 0.1300 | 0.1400 | 80,700 | 0.0000 |  | 0.00 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.06 | 11.04 | 11.05 | 10,200 | -0.01 | | 0.05 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.18 | 10.16 | 10.16 | 2,000 | -0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 10.17 | 10.17 | 10.17 | 500 | -0.13 | | 1.26 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0581 | 0.0581 | 0.0581 | 200 | 0.0000 | | 0.00 | |
| AAMI | Acadian Asset Management Inc | 25.79 | 25.48 | 25.69 | 110,600 | 0.06 | | 0.23 | |
| AAP | Advance Auto Parts Inc | 49.02 | 47.49 | 47.87 | 1,176,400 | -0.72 | | 1.48 | |
| AAT | American Assets Trust | 22.60 | 22.19 | 22.28 | 255,500 | -0.11 | | 0.49 | |
| AB | Alliancebernstein Holding LP | 37.16 | 36.05 | 37.08 | 764,700 | 1.13 | | 3.14 | |
| ABBV | Abbvie Inc | 195.2 | 192.8 | 192.9 | 3,976,900 | -0.6 | | 0.30 | |
| ABCB | Ameris Bancorp | 67.70 | 65.97 | 66.19 | 264,300 | -0.62 | | 0.93 | |
| ABEV | Ambev S.A. ADR | 1.920 | 1.880 | 1.900 | 39,017,700 | 0.030 | | 1.60 | |
| ABG | Asbury Automotive Group Inc | 306.5 | 301.1 | 303.4 | 123,700 | 3.7 | | 1.22 | |
| ABM | ABM Industries Inc | 53.53 | 52.75 | 52.92 | 184,600 | -0.25 | | 0.47 | |
| ABR | Arbor Realty Trust | 13.79 | 13.67 | 13.76 | 1,606,500 | 0.12 | | 0.88 | |
| ABR-D | Arbor Realty Trust Inc | 17.98 | 17.88 | 17.88 | 8,200 | -0.05 | | 0.28 | |
| ABR-E | Arbor Realty Trust Inc | 17.87 | 17.68 | 17.68 | 1,400 | -0.13 | | 0.73 | |
| ABR-F | Arbor Realty Trust Inc | 22.83 | 22.48 | 22.83 | 5,600 | 0.38 | | 1.69 | |
| ABT | Abbott Laboratories | 132.7 | 130.5 | 130.6 | 3,733,900 | -1.2 | | 0.90 | |
| AC | Associated Capital Group Inc | 40.52 | 37.50 | 39.22 | 10,900 | -0.72 | | 1.80 | |
| ACA | Arcosa Inc | 101.4 | 98.7 | 100.1 | 167,000 | -0.4 | | 0.43 | |
| ACCO | Acco Brands Corp | 5.420 | 5.210 | 5.370 | 652,700 | 0.200 | | 3.87 | |
| ACEL | Accel Entertainment Inc | 12.31 | 12.05 | 12.22 | 417,700 | 0.15 | | 1.24 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 3.690 | 3.300 | 3.660 | 245,400 | 0.340 | | 10.24 | |
| ACHR | Archer Aviation Inc | 10.40 | 9.42 | 10.35 | 50,326,700 | 0.83 | | 8.72 | |
| ACI | Albertsons Companies Inc Cl A | 21.40 | 20.69 | 20.83 | 3,613,500 | -0.51 | | 2.39 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.32 | 50.30 | 50.32 | 200 | 0.01 | | 0.01 | |
| ACM | Aecom Technology Corp | 102.6 | 99.7 | 100.4 | 1,247,100 | -1.8 | | 1.74 | |
| ACN | Accenture Plc | 391.0 | 387.4 | 388.0 | 2,024,700 | -1.5 | | 0.39 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.200 | 6.165 | 6.190 | 537,500 | 0.020 | | 0.32 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 22.25 | 22.03 | 22.18 | 14,200 | 0.13 | | 0.57 | |
| ACR | Acres Commercial Realty Corp | 19.05 | 18.67 | 18.96 | 14,100 | 0.00 | | 0.00 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.00 | 24.95 | 24.98 | 6,900 | 0.03 | | 0.13 | |
| ACR-D | Acres Commercial Realty Corp | 22.21 | 22.10 | 22.12 | 1,400 | 0.05 | | 0.23 | |
| ACRE | Ares Commercial Real Estate Cor | 5.210 | 5.050 | 5.070 | 955,800 | -0.010 | | 0.20 | |
| ACV | Virtus Diversified Income & Convertible | 22.82 | 22.68 | 22.79 | 13,500 | 0.07 | | 0.31 | |
| ADC | Agree Realty Corp | 72.44 | 70.93 | 71.00 | 738,400 | -0.83 | | 1.16 | |
| ADC-A | Agree Realty Corp | 17.90 | 17.75 | 17.81 | 16,400 | 0.01 | | 0.07 | |
| ADCT | Adc Therapeutics Sa | 1.725 | 1.600 | 1.600 | 468,600 | -0.010 | | 0.62 | |
| ADM | Archer Daniels Midland | 46.26 | 45.76 | 46.10 | 3,382,000 | 0.39 | | 0.85 | |
| ADNT | Adient Plc | 17.89 | 17.03 | 17.14 | 632,900 | -0.07 | | 0.41 | |
| ADT | ADT Inc | 7.665 | 7.530 | 7.570 | 6,332,900 | 0.070 | | 0.93 | |
| ADX | Adams Diversified Equity Fund | 20.99 | 20.85 | 20.88 | 293,500 | 0.04 | | 0.19 | |
| AEE | Ameren Corp | 100.62 | 97.40 | 98.07 | 3,561,300 | -0.20 | | 0.20 | |
| AEFC | Aegon Funding Company Llc 5.10% | 21.04 | 20.74 | 20.93 | 19,000 | 0.06 | | 0.29 | |
| AEG | Aegon N.V. ADR | 6.690 | 6.595 | 6.660 | 3,640,500 | -0.040 | | 0.60 | |
| AEM | Agnico-Eagle Mines Ltd | 99.51 | 95.53 | 95.85 | 4,625,100 | -4.96 | | 4.92 | |
| AEO | American Eagle Outfitters | 14.44 | 14.08 | 14.36 | 2,931,900 | 0.04 | | 0.28 | |
| AER | Aercap Holdings N.V. | 100.8 | 99.0 | 100.7 | 1,089,500 | 1.7 | | 1.70 | |
| AES | The Aes Corp | 10.260 | 9.910 | 9.930 | 18,458,100 | -0.210 | | 2.07 | |
| AESI | Atlas Energy Solutions Inc Cl A | 21.99 | 21.20 | 21.87 | 1,536,800 | 0.81 | | 3.85 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.0693 | 0.0693 | 0.0693 | 300 | -0.0033 | | 4.55 | |
| AEVA | Aeva Technologies Inc | 4.280 | 3.970 | 4.080 | 465,200 | -0.230 | | 5.34 | |
| AFB | Alliance National Municipal | 11.21 | 11.08 | 11.12 | 62,900 | 0.06 | | 0.54 | |
| AFG | American Financial Group | 125.3 | 122.8 | 123.3 | 546,400 | -1.0 | | 0.84 | |
| AFGB | American Financial Group Inc 5.875% | 22.81 | 22.58 | 22.71 | 5,900 | 0.13 | | 0.58 | |
| AFGC | American Financial Group Inc 5.125% | 20.68 | 20.58 | 20.66 | 5,600 | 0.18 | | 0.88 | |
| AFGD | American Financial Group Inc 5.625% | 22.03 | 21.92 | 21.99 | 6,600 | 0.12 | | 0.55 | |
| AFGE | American Financial Group Inc 4.500% | 18.13 | 18.00 | 18.06 | 7,800 | 0.05 | | 0.28 | |
| AFL | Aflac Inc | 104.9 | 103.3 | 103.3 | 1,450,300 | -0.7 | | 0.71 | |
| AG | First Majestic Silver | 5.960 | 5.394 | 5.440 | 26,162,300 | -0.260 | | 4.56 | |
| AGCO | Agco Corp | 98.30 | 93.75 | 98.05 | 1,022,100 | 4.20 | | 4.48 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.44 | 10.37 | 10.43 | 66,500 | 0.08 | | 0.77 | |
| AGI | Alamos Gold Inc | 23.32 | 22.15 | 22.30 | 4,649,500 | -0.78 | | 3.38 | |
| AGL | Agilon Health Inc | 3.610 | 3.400 | 3.420 | 4,629,400 | -0.060 | | 1.72 | |
| AGM | Federal Agricultural Mortgage Corp | 201.4 | 199.0 | 199.6 | 18,200 | -0.1 | | 0.03 | |
| AGM-D | Federal Agricultural Mortgage Corp | 22.38 | 22.12 | 22.29 | 5,200 | 0.19 | | 0.84 | |
| AGM-E | Federal Agricultural Mortgage Corp | 22.77 | 22.50 | 22.66 | 1,400 | 0.16 | | 0.71 | |
| AGM-F | Federal Agricultural Mortgage Corp | 21.00 | 20.80 | 20.95 | 7,100 | 0.15 | | 0.72 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.61 | 19.41 | 19.61 | 10,600 | 0.24 | | 1.24 | |
| AGM.A | Federal Agricultural Mortgage Corp | 149.7 | 149.7 | 149.7 | 200 | -1.3 | | 0.87 | |
| AGO | Assured Guaranty Ltd | 92.38 | 90.55 | 90.59 | 320,300 | -1.62 | | 1.76 | |
| AGRO | Adecoagro S.A. | 9.900 | 9.732 | 9.790 | 411,000 | -0.010 | | 0.10 | |
| AGS | Playags Inc | 12.09 | 12.08 | 12.09 | 164,000 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 149.2 | 145.5 | 148.6 | 187,100 | 0.5 | | 0.30 | |
| AHH | Armada Hoffler Properties Inc | 9.690 | 9.470 | 9.480 | 550,100 | -0.150 | | 1.56 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.05 | 21.89 | 22.05 | 8,400 | 0.15 | | 0.68 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.72 | 20.22 | 20.62 | 9,800 | 0.28 | | 1.38 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.40 | 20.19 | 20.39 | 10,500 | 0.24 | | 1.19 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 25.64 | 25.40 | 25.46 | 23,900 | -0.01 | | 0.04 | |
| AHR | American Healthcare REIT Inc | 28.56 | 28.01 | 28.14 | 1,000,200 | -0.27 | | 0.95 | |
| AHT | Ashford Hospitality Trust Inc | 9.843 | 8.862 | 9.280 | 96,100 | -0.530 | | 5.40 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 18.75 | 18.20 | 18.53 | 5,700 | 0.08 | | 0.41 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.04 | 15.04 | 15.04 | 500 | -0.63 | | 4.02 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 15.70 | 15.00 | 15.50 | 3,200 | 0.56 | | 3.75 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 15.50 | 15.50 | 15.50 | 200 | 0.39 | | 2.58 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 15.70 | 15.68 | 15.70 | 1,200 | 0.02 | | 0.13 | |
| AI | C3.Ai Inc Cl A | 32.97 | 31.37 | 31.56 | 4,267,700 | -1.35 | | 4.10 | |
| AIFD | Tcw Artificial Intelligence ETF | 29.79 | 29.57 | 29.78 | 11,200 | -0.06 | | 0.20 | |
| AIG | American International Group | 76.31 | 73.95 | 74.34 | 5,336,300 | -2.06 | | 2.70 | |
| AIN | Albany International Corp | 82.08 | 80.62 | 80.90 | 126,300 | 0.15 | | 0.19 | |
| AIO | Virtus Artificial Intelligence & Tech | 25.25 | 25.01 | 25.20 | 54,300 | 0.05 | | 0.20 | |
| AIR | AAR Corp | 66.56 | 64.37 | 64.83 | 193,500 | -1.32 | | 2.00 | |
| AIT | Applied Industrial Technologies | 265.5 | 261.8 | 265.3 | 154,800 | 2.7 | | 1.01 | |
| AIV | Apartment Investment and Management | 9.010 | 8.855 | 8.870 | 618,800 | -0.040 | | 0.45 | |
| AIZ | Assurant Inc | 207.9 | 202.5 | 203.0 | 400,400 | -5.1 | | 2.43 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 20.90 | 20.45 | 20.45 | 7,900 | 0.08 | | 0.39 | |
| AJG | Arthur J. Gallagher & Company | 329.6 | 319.5 | 321.5 | 2,079,600 | -7.1 | | 2.15 | |
| AKA | A.K.A. Brands Holding Corp | 17.42 | 16.92 | 17.20 | 23,500 | -0.11 | | 0.64 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 16.31 | 15.40 | 15.60 | 5,200 | 0.10 | | 0.65 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 20.48 | 19.95 | 20.27 | 39,800 | 0.09 | | 0.45 | |
| AKR | Acadia Realty Trust | 24.95 | 23.86 | 23.88 | 1,151,200 | -0.87 | | 3.52 | |
| AL | Air Lease Corp Cl A | 49.88 | 46.50 | 49.45 | 1,095,300 | 3.10 | | 6.69 | |
| ALB | Albemarle Corp | 82.39 | 79.59 | 81.21 | 2,744,600 | 1.96 | | 2.47 | |
| ALB-A | Albemarle Corp Pfd A | 39.36 | 38.51 | 39.21 | 19,800 | 1.19 | | 3.12 | |
| ALC | Alcon Inc | 90.74 | 89.82 | 90.05 | 1,726,500 | -0.19 | | 0.21 | |
| ALE | Allete Inc | 65.44 | 65.28 | 65.42 | 412,900 | 0.26 | | 0.40 | |
| ALEX | Alexander and Baldwin Inc | 18.09 | 17.77 | 17.78 | 171,800 | -0.21 | | 1.17 | |
| ALG | Alamo Group | 187.3 | 184.2 | 184.6 | 52,200 | -0.7 | | 0.35 | |
| ALIT | Alight Inc Cl A | 6.870 | 6.690 | 6.760 | 3,836,000 | 0.030 | | 0.45 | |
| ALK | Alaska Air Group | 75.76 | 72.21 | 75.74 | 2,296,800 | 3.20 | | 4.41 | |
| ALL | Allstate Corp | 192.7 | 185.8 | 187.6 | 3,917,900 | -5.1 | | 2.67 | |
| ALL-B | Allstate Corp [All/Pb] | 26.59 | 26.46 | 26.58 | 19,700 | 0.10 | | 0.38 | |
| ALL-H | Allstate Corp [All/Ph] | 22.40 | 22.26 | 22.32 | 56,300 | 0.12 | | 0.54 | |
| ALL-I | Allstate Corp [All/Pi] | 20.69 | 20.57 | 20.63 | 18,400 | 0.10 | | 0.49 | |
| ALL-J | Allstate Corp Pfd | 27.07 | 26.77 | 26.93 | 17,900 | 0.19 | | 0.71 | |
| ALLE | Allegion Plc | 134.3 | 132.8 | 133.4 | 1,354,500 | 0.2 | | 0.18 | |
| ALLY | Ally Financial | 38.52 | 37.28 | 38.38 | 2,504,000 | 1.08 | | 2.90 | |
| ALSN | Allison Transmission Holdings | 105.4 | 101.2 | 104.6 | 968,100 | 3.0 | | 2.90 | |
| ALT-A | Alta Equipment Group Inc | 25.76 | 25.58 | 25.58 | 1,300 | -0.01 | | 0.04 | |
| ALTG | Alta Equipment Group Inc | 7.585 | 7.370 | 7.370 | 106,800 | -0.020 | | 0.27 | |
| ALTM | Arcadium Lithium Plc | 5.830 | 5.820 | 5.830 | 22,350,500 | 0.010 | | 0.17 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0419 | 0.0333 | 0.0413 | 12,700 | -0.0001 | | 0.24 | |
| ALUR | Allurion Technologies Inc | 5.410 | 4.990 | 5.150 | 104,000 | -0.080 | | 1.53 | |
| ALV | Autoliv Inc | 98.29 | 96.46 | 98.15 | 962,800 | 3.11 | | 3.27 | |
| ALX | Alexander's Inc | 207.6 | 203.0 | 204.8 | 17,700 | 0.4 | | 0.21 | |
| AM | Antero Midstream Corp | 16.99 | 16.61 | 16.67 | 3,692,300 | -0.15 | | 0.89 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0280 | 0.0280 | 0.0280 | 1,100 | 0.0029 | | 11.55 | |
| AMBC | Ambac Financial Group | 11.99 | 11.39 | 11.66 | 244,400 | -0.01 | | 0.09 | |
| AMBP | Ardagh Metal Packaging S.A. | 2.670 | 2.600 | 2.630 | 517,300 | 0.010 | | 0.38 | |
| AMC | AMC Entertainment Holdings | 3.640 | 3.490 | 3.550 | 10,028,300 | 0.070 | | 2.01 | |
| AMCR | Amcor Plc | 10.19 | 10.04 | 10.07 | 10,333,400 | -0.03 | | 0.30 | |
| AME | Ametek Inc | 185.0 | 182.7 | 183.5 | 1,041,700 | -0.9 | | 0.48 | |
| AMG | Affiliated Managers Group | 171.6 | 168.9 | 170.1 | 180,100 | 1.6 | | 0.95 | |
| AMH | American Homes 4 Rent | 36.07 | 35.19 | 35.24 | 2,710,600 | -0.59 | | 1.65 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.16 | 22.85 | 23.00 | 10,500 | 0.19 | | 0.83 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.16 | 24.01 | 24.08 | 4,800 | 0.07 | | 0.28 | |
| AMN | Amn Healthcare Services Inc | 24.50 | 23.22 | 23.42 | 1,286,000 | 0.05 | | 0.21 | |
| AMP | Ameriprise Financial Services | 548.0 | 538.5 | 545.9 | 1,097,300 | 6.2 | | 1.15 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.6900 | 0.6300 | 0.6600 | 1,100 | 0.0300 | | 4.76 | |
| AMPS | Altus Power Inc | 4.900 | 4.870 | 4.900 | 4,403,000 | 0.020 | | 0.41 | |
| AMPX | Amprius Technologies Inc | 3.540 | 3.310 | 3.390 | 1,290,500 | -0.030 | | 0.88 | |
| AMPY | Amplify Energy Corp | 5.330 | 5.190 | 5.310 | 179,700 | 0.130 | | 2.51 | |
| AMR | Alpha Metallurgical Resources Inc | 186.4 | 168.0 | 168.1 | 432,000 | -16.5 | | 8.92 | |
| AMRC | Ameresco Inc | 19.83 | 18.99 | 19.62 | 274,200 | 0.54 | | 2.83 | |
| AMT | American Tower Corp | 193.6 | 189.1 | 189.4 | 1,776,100 | -0.6 | | 0.32 | |
| AMTB | Mercantil Bank Holding Cl A | 24.30 | 23.66 | 23.85 | 117,600 | 0.23 | | 0.97 | |
| AMTD | Amtd Idea Group | 1.139 | 1.058 | 1.080 | 9,200 | -0.020 | | 1.82 | |
| AMTM | Amentum Holdings Inc | 20.10 | 19.35 | 19.80 | 1,479,000 | -0.01 | | 0.05 | |
| AMWL | American Well Corp Cl A | 12.46 | 11.45 | 12.16 | 239,800 | 0.43 | | 3.67 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 15.30 | 14.90 | 15.28 | 2,383,700 | 0.45 | | 3.03 | |
| AN | Autonation Inc | 194.4 | 191.7 | 192.7 | 412,000 | 0.7 | | 0.36 | |
| ANET | Arista Networks Inc | 109.1 | 106.3 | 106.9 | 12,230,800 | -2.9 | | 2.62 | |
| ANF | Abercrombie & Fitch Company | 112.1 | 108.3 | 112.1 | 1,249,000 | 2.0 | | 1.79 | |
| ANG-A | American National Group Inc | 25.46 | 25.45 | 25.46 | 18,200 | 0.02 | | 0.08 | |
| ANG-B | American National Group Inc | 25.01 | 24.99 | 25.00 | 58,300 | 0.08 | | 0.32 | |
| ANG-D | American National Group Inc | 25.97 | 25.76 | 25.80 | 25,900 | 0.08 | | 0.31 | |
| ANRO | Alto Neuroscience Inc | 3.400 | 3.210 | 3.360 | 178,600 | 0.100 | | 3.07 | |
| ANVS | Annovis Bio Inc | 2.790 | 2.610 | 2.730 | 506,400 | 0.130 | | 5.00 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.800 | 8.770 | 8.780 | 227,600 | -0.010 | | 0.11 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.20 | 25.07 | 25.09 | 3,500 | 0.02 | | 0.08 | |
| AOMR | Angel Oak Mortgage REIT Inc | 10.83 | 10.55 | 10.57 | 231,400 | -0.22 | | 2.04 | |
| AON | AON Plc | 391.4 | 386.6 | 387.0 | 740,400 | -3.3 | | 0.85 | |
| AORT | Artivion Inc | 30.40 | 29.99 | 30.06 | 141,600 | -0.08 | | 0.27 | |
| AOS | Smith A.O. Corp | 67.07 | 65.92 | 66.22 | 1,719,900 | 0.22 | | 0.33 | |
| AP | Ampco-Pittsburgh Corp | 2.320 | 2.160 | 2.170 | 23,500 | 0.000 | | 0.00 | |
| APAM | Artisan Partners Asset Mgmt | 43.67 | 42.84 | 43.53 | 388,100 | 0.56 | | 1.30 | |
| APD | Air Products and Chemicals | 318.4 | 315.1 | 316.1 | 1,171,400 | 1.0 | | 0.30 | |
| APG | Api Group Corp | 37.78 | 37.25 | 37.50 | 827,900 | 0.03 | | 0.08 | |
| APH | Amphenol Corp | 70.07 | 68.80 | 68.88 | 5,468,000 | -0.49 | | 0.71 | |
| APLE | Apple Hospitality REIT Inc | 15.45 | 15.22 | 15.23 | 1,459,000 | -0.08 | | 0.52 | |
| APO | Apollo Asset Management Inc | 163.2 | 157.6 | 162.8 | 2,665,800 | 4.9 | | 3.10 | |
| APO-A | Apollo Global Management Inc | 85.23 | 82.41 | 85.23 | 31,700 | 2.20 | | 2.64 | |
| APOS | Apollo Global Management 7.625% | 26.96 | 26.79 | 26.86 | 13,700 | 0.08 | | 0.30 | |
| APTV | Aptiv Plc | 67.40 | 66.09 | 67.00 | 2,121,400 | 0.59 | | 0.89 | |
| AQN | Algonquin Power & Util | 4.895 | 4.750 | 4.840 | 11,577,000 | 0.040 | | 0.83 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.58 | 25.53 | 25.58 | 4,200 | 0.02 | | 0.08 | |
| AR | Antero Resources Corp | 40.50 | 39.41 | 39.84 | 3,880,900 | -0.31 | | 0.77 | |
| ARCO | Arcos Dorados Holdings Inc | 8.470 | 8.270 | 8.470 | 777,300 | 0.080 | | 0.95 | |
| ARDC | Ares Dynamic Credit Allocation | 15.31 | 15.07 | 15.16 | 148,500 | -0.07 | | 0.46 | |
| ARDT | Ardent Health Partners Inc | 15.22 | 14.71 | 14.77 | 224,900 | -0.28 | | 1.86 | |
| ARE | Alexandria Real Estate Equities | 97.74 | 94.81 | 94.85 | 684,500 | -0.97 | | 1.01 | |
| ARE-B | Ares Management Corp Pfd B | 58.12 | 57.45 | 57.87 | 6,200 | 0.48 | | 0.84 | |
| ARES | Ares Management LP | 187.0 | 183.9 | 186.2 | 784,800 | 1.8 | | 0.97 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.23 | 25.17 | 25.18 | 11,600 | 0.03 | | 0.12 | |
| ARGD | Argo Grp Itl Snr NTS | 21.72 | 21.52 | 21.61 | 13,500 | 0.07 | | 0.32 | |
| ARI | Apollo Commercial Real Estate | 10.17 | 10.02 | 10.10 | 1,059,000 | 0.03 | | 0.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 27.80 | 27.14 | 27.69 | 354,700 | 0.60 | | 2.21 | |
| ARL | American Realty Investors | 13.40 | 12.66 | 12.85 | 2,900 | -0.26 | | 1.98 | |
| ARLO | Arlo Technologies Inc | 11.60 | 11.35 | 11.59 | 301,200 | 0.11 | | 0.96 | |
| ARMK | Aramark Holdings Corp | 38.91 | 37.75 | 37.75 | 1,122,100 | -0.93 | | 2.40 | |
| AROC | Archrock Inc | 27.97 | 27.34 | 27.63 | 1,012,600 | 0.06 | | 0.22 | |
| ARR | Armour Residential R | 19.25 | 18.86 | 19.18 | 3,833,300 | 0.21 | | 1.11 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.96 | 21.82 | 21.87 | 2,600 | 0.12 | | 0.57 | |
| ARW | Arrow Electronics | 109.6 | 108.2 | 109.1 | 431,200 | 0.9 | | 0.83 | |
| AS | Amer Sports Inc | 31.45 | 30.30 | 30.99 | 1,768,400 | 0.11 | | 0.36 | |
| ASA | ASA Gold and Precious Metals | 26.75 | 25.40 | 25.40 | 51,600 | -0.79 | | 3.02 | |
| ASAN | Asana Inc Cl A | 24.50 | 23.08 | 23.27 | 1,905,500 | -1.01 | | 4.16 | |
| ASB | Associated Banc-Corp | 25.46 | 24.93 | 25.08 | 796,000 | 0.06 | | 0.24 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.88 | 21.54 | 21.88 | 1,500 | 0.35 | | 1.63 | |
| ASB-F | Associated Banc-Corp | 20.80 | 20.75 | 20.76 | 9,200 | 0.10 | | 0.48 | |
| ASBA | Associated Banc-Corp 6.625% | 25.08 | 24.76 | 24.97 | 8,800 | 0.16 | | 0.64 | |
| ASC | Ardmore Shipping Corp | 11.06 | 10.22 | 10.42 | 1,336,300 | -0.30 | | 2.80 | |
| ASG | Liberty All-Star Growth Fund | 5.630 | 5.580 | 5.620 | 192,600 | 0.000 | | 0.00 | |
| ASGI | Aberdeen Standard Global Infrastructure | 18.20 | 18.06 | 18.09 | 186,200 | 0.03 | | 0.17 | |
| ASGN | On Assignment | 77.80 | 74.94 | 75.41 | 709,600 | -1.84 | | 2.38 | |
| ASH | Ashland Inc | 65.93 | 64.76 | 64.90 | 528,300 | -0.08 | | 0.12 | |
| ASIX | Advansix Inc | 30.42 | 29.59 | 29.69 | 67,500 | -0.04 | | 0.13 | |
| ASPN | Aspen Aerogels Inc | 9.495 | 8.250 | 8.630 | 5,249,200 | -0.370 | | 4.11 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 291.9 | 281.2 | 283.1 | 54,400 | -5.6 | | 1.93 | |
| ASX | Ase Industrial Holding Ltd ADR | 11.06 | 10.74 | 10.88 | 8,074,600 | 0.07 | | 0.65 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.07 | 25.03 | 25.03 | 2,100 | 0.03 | | 0.12 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.10 | 24.90 | 24.90 | 6,000 | -0.09 | | 0.36 | |
| ATEN | A10 Networks Inc | 21.90 | 21.45 | 21.64 | 618,300 | 0.02 | | 0.09 | |
| ATGE | Adtalem Global Education Inc | 105.4 | 102.6 | 103.5 | 401,200 | 0.2 | | 0.15 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.07 | 24.80 | 24.81 | 47,700 | -0.03 | | 0.12 | |
| ATH-B | Antah Hlds Ltd | 20.86 | 20.65 | 20.77 | 24,200 | 0.06 | | 0.29 | |
| ATH-C | Athene Hldg Ltd | 25.24 | 25.20 | 25.24 | 29,800 | 0.04 | | 0.16 | |
| ATH-D | Athene Holding Ltd | 18.09 | 17.95 | 18.07 | 40,900 | 0.11 | | 0.61 | |
| ATH-E | Athene Hldg Ltd | 26.61 | 26.35 | 26.40 | 13,000 | 0.08 | | 0.30 | |
| ATHM | Autohome Inc ADR | 30.50 | 29.40 | 30.10 | 610,400 | 0.49 | | 1.65 | |
| ATHS | Athene Holding Ltd 7.250% | 25.58 | 25.49 | 25.49 | 35,300 | -0.05 | | 0.20 | |
| ATI | Ati Inc | 62.08 | 60.82 | 61.04 | 1,293,700 | -0.19 | | 0.31 | |
| ATKR | Atkore Inc | 72.72 | 70.07 | 72.51 | 697,300 | 2.56 | | 3.66 | |
| ATMU | Atmus Filtration Technologies Inc | 40.90 | 40.11 | 40.27 | 1,012,000 | 0.20 | | 0.50 | |
| ATO | Atmos Energy Corp | 148.8 | 146.5 | 146.5 | 745,500 | -1.5 | | 0.99 | |
| ATR | Aptargroup | 145.3 | 142.7 | 144.8 | 512,800 | 2.0 | | 1.41 | |
| ATS | Ats Corp Cda | 29.83 | 29.09 | 29.25 | 71,700 | -0.34 | | 1.15 | |
| ATUS | Altice USA Inc Cl A | 2.860 | 2.665 | 2.820 | 1,874,400 | 0.090 | | 3.30 | |
| AU | Anglogold Ashanti Ltd ADR | 33.61 | 32.05 | 32.19 | 1,911,700 | -1.05 | | 3.16 | |
| AUB | Atlantic Union Bancshares Corp | 38.52 | 37.36 | 37.45 | 494,300 | -0.18 | | 0.48 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 25.05 | 24.82 | 24.82 | 7,100 | 0.09 | | 0.36 | |
| AUNA | Auna Sa Cl A | 9.240 | 8.520 | 8.640 | 81,600 | -0.080 | | 0.92 | |
| AVA | Avista Corp | 37.64 | 36.74 | 36.77 | 306,800 | -0.48 | | 1.29 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.890 | 2.820 | 2.830 | 82,900 | -0.050 | | 1.74 | |
| AVB | Avalonbay Communities | 221.9 | 217.9 | 218.4 | 741,000 | -1.8 | | 0.80 | |
| AVD | American Vanguard Corp | 5.565 | 5.389 | 5.410 | 113,800 | -0.090 | | 1.64 | |
| AVK | Advent Claymore Convertible Securities | 12.33 | 12.26 | 12.29 | 149,000 | 0.07 | | 0.57 | |
| AVNS | Avanos Medical Inc | 16.74 | 16.37 | 16.57 | 279,200 | -0.06 | | 0.36 | |
| AVNT | Avient Corp | 43.74 | 42.47 | 42.99 | 775,700 | 0.04 | | 0.09 | |
| AVTR | Avantor Inc | 18.36 | 17.83 | 17.87 | 3,914,100 | -0.23 | | 1.27 | |
| AVY | Avery Dennison Corp | 184.8 | 180.4 | 181.6 | 526,600 | -1.3 | | 0.69 | |
| AWF | Alliancebernstein Global High Income | 10.92 | 10.85 | 10.92 | 271,100 | 0.04 | | 0.37 | |
| AWI | Armstrong World Industries Inc | 154.6 | 153.2 | 153.9 | 212,500 | 0.8 | | 0.55 | |
| AWK | American Water Works | 127.5 | 125.0 | 125.7 | 1,698,800 | -1.2 | | 0.95 | |
| AWP | Abrdn Global Premier Properties Fund | 4.060 | 4.025 | 4.030 | 159,100 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 75.62 | 73.41 | 74.06 | 164,700 | -0.99 | | 1.32 | |
| AX | Axos Financial Inc | 71.44 | 69.62 | 69.99 | 172,600 | -0.38 | | 0.54 | |
| AXL | American Axle & Manufacturing | 5.425 | 5.120 | 5.150 | 6,302,100 | 0.400 | | 8.42 | |
| AXP | American Express Company | 311.9 | 307.4 | 311.0 | 1,725,500 | 3.5 | | 1.15 | |
| AXR | Amrep Corp | 30.00 | 29.70 | 29.85 | 8,000 | -0.24 | | 0.80 | |
| AXS | Axis Capital Holdings | 91.48 | 89.90 | 90.05 | 621,500 | -1.20 | | 1.32 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.17 | 21.03 | 21.17 | 11,600 | 0.17 | | 0.81 | |
| AXTA | Axalta Coating Systems Ltd | 37.72 | 37.05 | 37.17 | 1,648,900 | -0.28 | | 0.75 | |
| AYI | Acuity Brands Inc | 331.6 | 326.4 | 329.1 | 198,700 | 3.8 | | 1.17 | |
| AZEK | The Azek Company Cl A | 50.62 | 49.91 | 50.13 | 1,198,000 | 0.15 | | 0.30 | |
| AZO | Autozone | 3,478 | 3,436 | 3,459 | 77,000 | -11 | | 0.32 | |
| AZUL | Azul S.A. ADR | 2.000 | 1.890 | 1.970 | 647,600 | 0.050 | | 2.60 | |
| AZZ | Azz Inc | 98.86 | 97.17 | 97.95 | 179,000 | -0.62 | | 0.63 | |