| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 120.8 | 117.9 | 120.8 | 3,041,400 | 0.5 |  | 0.39 |   |
| AA | Alcoa Corp | 34.08 | 33.45 | 33.95 | 4,720,600 | -0.89 |  | 2.55 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 12.21 | 11.67 | 11.67 | 600 | 0.38 | | 3.37 | |
| AAC.T | Ares Acquisition Corp II [Aact.Ws] | 0.3839 | 0.3126 | 0.3545 | 38,900 | -0.0153 | | 4.14 | |
| AACT | Ares Acquisition Corporation II Cl A | 11.20 | 11.16 | 11.18 | 18,100 | -0.01 | | 0.09 | |
| AAM | AA Mission Acquisition Corp Cl A | 10.25 | 10.24 | 10.24 | 7,700 | -0.01 | | 0.10 | |
| AAM.U | AA Mission Acquisition Units | 11.00 | 10.26 | 10.26 | 2,200 | -1.01 | | 8.96 | |
| AAM.W | AA Mission Acquisition Corp WT | 0.0555 | 0.0501 | 0.0501 | 13,600 | -0.0009 | | 1.76 | |
| AAMI | Acadian Asset Management Inc | 26.04 | 25.35 | 25.53 | 491,500 | -0.45 | | 1.73 | |
| AAP | Advance Auto Parts Inc | 37.98 | 37.10 | 37.46 | 1,935,700 | -0.18 | | 0.48 | |
| AAT | American Assets Trust | 20.48 | 20.06 | 20.25 | 1,001,500 | -0.26 | | 1.27 | |
| AB | Alliancebernstein Holding LP | 38.12 | 37.77 | 38.03 | 1,491,900 | -0.09 | | 0.24 | |
| ABBV | Abbvie Inc | 212.9 | 208.7 | 210.0 | 16,657,700 | -2.0 | | 0.92 | |
| ABCB | Ameris Bancorp | 57.92 | 56.61 | 57.78 | 1,111,400 | 0.35 | | 0.61 | |
| ABEV | Ambev S.A. ADR | 2.360 | 2.320 | 2.360 | 13,850,100 | 0.010 | | 0.43 | |
| ABG | Asbury Automotive Group Inc | 234.4 | 228.0 | 233.8 | 391,100 | 1.7 | | 0.73 | |
| ABM | ABM Industries Inc | 47.36 | 46.39 | 46.94 | 1,280,300 | -0.49 | | 1.03 | |
| ABR | Arbor Realty Trust | 12.46 | 12.22 | 12.27 | 4,190,700 | -0.09 | | 0.73 | |
| ABR-D | Arbor Realty Trust Inc | 18.45 | 18.22 | 18.33 | 13,800 | 0.11 | | 0.60 | |
| ABR-E | Arbor Realty Trust Inc | 17.83 | 17.73 | 17.83 | 300 | 0.16 | | 0.89 | |
| ABR-F | Arbor Realty Trust Inc | 22.19 | 21.97 | 22.05 | 6,300 | 0.11 | | 0.50 | |
| ABT | Abbott Laboratories | 126.8 | 125.5 | 126.3 | 8,857,000 | -0.4 | | 0.35 | |
| AC | Associated Capital Group Inc | 35.84 | 35.30 | 35.80 | 6,000 | -0.17 | | 0.47 | |
| ACA | Arcosa Inc | 79.75 | 78.49 | 79.66 | 610,200 | -0.74 | | 0.92 | |
| ACCO | Acco Brands Corp | 4.500 | 4.320 | 4.340 | 2,128,600 | -0.220 | | 4.82 | |
| ACEL | Accel Entertainment Inc | 9.950 | 9.750 | 9.920 | 669,200 | -0.110 | | 1.10 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 2.570 | 2.250 | 2.550 | 73,700 | 0.180 | | 7.59 | |
| ACHR | Archer Aviation Inc | 8.790 | 8.050 | 8.720 | 51,453,900 | 0.440 | | 5.31 | |
| ACI | Albertsons Companies Inc Cl A | 21.32 | 20.98 | 21.14 | 7,920,400 | -0.13 | | 0.61 | |
| ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | 50.12 | 50.12 | 50.12 | 100 | -0.08 | | 0.16 | |
| ACM | Aecom Technology Corp | 94.51 | 93.03 | 94.10 | 2,551,100 | -0.89 | | 0.94 | |
| ACN | Accenture Plc | 305.6 | 295.6 | 305.3 | 11,735,200 | 4.4 | | 1.47 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.030 | 5.974 | 6.000 | 510,100 | 0.000 |  | 0.00 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 21.65 | 21.43 | 21.47 | 4,800 | -0.21 | | 0.97 | |
| ACR | Acres Commercial Realty Corp | 23.38 | 21.64 | 21.86 | 65,700 | -1.52 | | 6.50 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 25.50 | 25.37 | 25.42 | 4,900 | 0.07 | | 0.28 | |
| ACR-D | Acres Commercial Realty Corp | 22.45 | 22.38 | 22.45 | 1,200 | 0.00 | | 0.00 | |
| ACRE | Ares Commercial Real Estate Cor | 4.970 | 4.815 | 4.900 | 830,000 | -0.020 | | 0.41 | |
| ACV | Virtus Diversified Income & Convertible | 20.46 | 20.20 | 20.40 | 9,800 | 0.02 | | 0.10 | |
| ADC | Agree Realty Corp | 76.27 | 75.25 | 75.47 | 2,079,800 | -0.79 | | 1.04 | |
| ADC-A | Agree Realty Corp | 17.88 | 17.73 | 17.73 | 2,200 | -0.02 | | 0.11 | |
| ADCT | Adc Therapeutics Sa | 1.670 | 1.570 | 1.610 | 567,900 | -0.090 | | 5.29 | |
| ADM | Archer Daniels Midland | 46.96 | 45.98 | 46.10 | 50,983,800 | -0.42 | | 0.90 | |
| ADNT | Adient Plc | 14.08 | 13.34 | 13.92 | 10,041,800 | 0.06 | | 0.43 | |
| ADT | ADT Inc | 7.890 | 7.680 | 7.780 | 61,629,100 | 0.020 | | 0.26 | |
| ADX | Adams Diversified Equity Fund | 19.16 | 18.86 | 19.16 | 151,700 | 0.09 | | 0.47 | |
| AEE | Ameren Corp | 99.82 | 98.15 | 98.91 | 3,577,400 | -1.06 | | 1.06 | |
| AEFC | Aegon Funding Company Llc 5.10% | 20.15 | 20.02 | 20.10 | 17,600 | 0.01 | | 0.05 | |
| AEG | Aegon N.V. ADR | 6.670 | 6.560 | 6.580 | 14,026,000 | -0.040 | | 0.60 | |
| AEM | Agnico-Eagle Mines Ltd | 104.5 | 102.6 | 104.3 | 2,191,600 | -1.1 | | 1.02 | |
| AEO | American Eagle Outfitters | 12.32 | 11.52 | 12.12 | 10,717,300 | 0.28 | | 2.36 | |
| AER | Aercap Holdings N.V. | 103.8 | 101.8 | 102.2 | 1,475,000 | -2.4 | | 2.28 | |
| AES | The Aes Corp | 13.17 | 12.75 | 13.05 | 23,655,200 | -0.11 | | 0.84 | |
| AESI | Atlas Energy Solutions Inc Cl A | 18.33 | 17.86 | 18.09 | 8,552,800 | -0.23 | | 1.26 | |
| AFB | Alliance National Municipal | 11.00 | 10.90 | 10.99 | 56,300 | 0.07 | | 0.64 | |
| AFG | American Financial Group | 125.8 | 124.0 | 124.7 | 4,213,600 | -0.5 | | 0.37 | |
| AFGB | American Financial Group Inc 5.875% | 22.26 | 22.14 | 22.18 | 4,700 | -0.03 | | 0.14 | |
| AFGC | American Financial Group Inc 5.125% | 19.66 | 19.51 | 19.66 | 5,500 | 0.00 | | 0.00 | |
| AFGD | American Financial Group Inc 5.625% | 21.83 | 21.67 | 21.83 | 2,400 | -0.06 | | 0.27 | |
| AFGE | American Financial Group Inc 4.500% | 17.46 | 17.28 | 17.46 | 4,600 | 0.06 | | 0.34 | |
| AFL | Aflac Inc | 108.8 | 107.2 | 108.2 | 5,333,600 | -0.5 | | 0.42 | |
| AG | First Majestic Silver | 7.010 | 6.750 | 6.920 | 26,921,900 | -0.140 | | 1.98 | |
| AGCO | Agco Corp | 93.84 | 91.91 | 93.09 | 2,770,800 | -1.38 | | 1.46 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 10.30 | 10.18 | 10.19 | 67,000 | -0.09 | | 0.88 | |
| AGI | Alamos Gold Inc | 26.11 | 25.33 | 26.11 | 6,417,000 | 0.02 | | 0.08 | |
| AGL | Agilon Health Inc | 4.530 | 4.087 | 4.530 | 8,519,200 | 0.430 | | 10.49 | |
| AGM | Federal Agricultural Mortgage Corp | 192.4 | 190.2 | 191.5 | 64,400 | -1.0 | | 0.53 | |
| AGM-D | Federal Agricultural Mortgage Corp | 22.76 | 22.45 | 22.48 | 800 | -0.19 | | 0.84 | |
| AGM-E | Federal Agricultural Mortgage Corp | 22.75 | 22.75 | 22.75 | 200 | 0.05 | | 0.22 | |
| AGM-F | Federal Agricultural Mortgage Corp | 21.00 | 20.85 | 20.86 | 4,600 | -0.14 | | 0.67 | |
| AGM-G | Federal Agricultural Mortgage Corp | 19.67 | 19.57 | 19.59 | 6,000 | 0.02 | | 0.10 | |
| AGM.A | Federal Agricultural Mortgage Corp | 143.0 | 142.3 | 143.0 | 800 | -1.6 | | 1.08 | |
| AGO | Assured Guaranty Ltd | 87.23 | 85.17 | 85.38 | 2,336,100 | -1.38 | | 1.59 | |
| AGRO | Adecoagro S.A. | 10.91 | 10.77 | 10.83 | 949,000 | -0.07 | | 0.64 | |
| AGS | Playags Inc | 12.14 | 12.09 | 12.13 | 341,100 | -0.01 | | 0.08 | |
| AGX | Argan Inc | 121.1 | 117.0 | 120.6 | 360,200 | 0.0 | | 0.01 | |
| AHH | Armada Hoffler Properties Inc | 7.760 | 7.600 | 7.690 | 1,671,700 | -0.090 | | 1.16 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 22.44 | 22.40 | 22.44 | 1,000 | 0.04 | | 0.16 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 20.19 | 20.07 | 20.19 | 4,700 | 0.00 | | 0.00 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 20.40 | 20.20 | 20.24 | 5,300 | -0.09 | | 0.44 | |
| AHL-F | Aspen Insurance Holdings Ltd Pfd F | 25.38 | 25.28 | 25.35 | 5,700 | 0.07 | | 0.28 | |
| AHR | American Healthcare REIT Inc | 30.00 | 29.40 | 29.61 | 3,563,200 | -0.23 | | 0.77 | |
| AHT | Ashford Hospitality Trust Inc | 7.470 | 7.209 | 7.300 | 39,400 | 0.000 | | 0.00 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.60 | 19.60 | 19.60 | 100 | -0.10 | | 0.51 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.60 | 15.45 | 15.47 | 1,400 | -0.11 | | 0.71 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 15.75 | 15.33 | 15.75 | 200 | -0.02 | | 0.13 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 15.90 | 15.87 | 15.89 | 700 | -0.16 | | 1.00 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 15.99 | 15.93 | 15.99 | 200 | 0.06 | | 0.38 | |
| AI | C3.Ai Inc Cl A | 23.02 | 21.77 | 22.62 | 3,870,700 | 0.24 | | 1.07 | |
| AIFD | Tcw Artificial Intelligence ETF | 25.28 | 24.99 | 25.27 | 17,400 | -0.04 | | 0.16 | |
| AIG | American International Group | 83.99 | 82.59 | 83.18 | 15,949,300 | -0.53 | | 0.63 | |
| AIN | Albany International Corp | 72.74 | 70.49 | 70.85 | 847,000 | -2.35 | | 3.21 | |
| AIO | Virtus Artificial Intelligence & Tech | 21.74 | 21.26 | 21.60 | 63,500 | 0.07 | | 0.33 | |
| AIR | AAR Corp | 68.07 | 66.66 | 67.93 | 730,100 | 0.12 | | 0.18 | |
| AIT | Applied Industrial Technologies | 226.4 | 222.9 | 224.5 | 1,094,000 | -3.9 | | 1.72 | |
| AIV | Apartment Investment and Management | 8.690 | 8.540 | 8.610 | 1,622,200 | -0.100 | | 1.15 | |
| AIZ | Assurant Inc | 212.0 | 205.9 | 206.8 | 1,361,900 | -5.2 | | 2.46 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.71 | 19.53 | 19.63 | 16,100 | -0.03 | | 0.15 | |
| AJG | Arthur J. Gallagher & Company | 335.1 | 330.1 | 331.8 | 2,675,900 | -2.7 | | 0.79 | |
| AKA | A.K.A. Brands Holding Corp | 14.39 | 13.42 | 13.71 | 9,500 | 1.44 | | 11.74 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 16.00 | 16.00 | 16.00 | 400 | 0.00 | | 0.00 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 21.74 | 21.36 | 21.55 | 5,900 | -0.31 | | 1.42 | |
| AKR | Acadia Realty Trust | 21.29 | 20.81 | 21.09 | 1,560,800 | -0.39 | | 1.82 | |
| AL | Air Lease Corp Cl A | 47.40 | 46.23 | 47.07 | 1,005,200 | -0.34 | | 0.72 | |
| ALB | Albemarle Corp | 77.74 | 75.13 | 77.56 | 4,483,800 | 0.53 | | 0.69 | |
| ALB-A | Albemarle Corp Pfd A | 38.17 | 37.25 | 38.05 | 616,900 | 0.07 | | 0.18 | |
| ALC | Alcon Inc | 90.88 | 90.05 | 90.56 | 844,000 | -0.81 | | 0.89 | |
| ALE | Allete Inc | 65.72 | 65.60 | 65.69 | 615,700 | -0.04 | | 0.06 | |
| ALEX | Alexander and Baldwin Inc | 17.31 | 16.93 | 17.13 | 1,086,000 | -0.21 | | 1.21 | |
| ALG | Alamo Group | 186.2 | 180.4 | 183.6 | 813,300 | -4.8 | | 2.56 | |
| ALIT | Alight Inc Cl A | 6.080 | 5.875 | 6.060 | 9,322,700 | 0.040 | | 0.66 | |
| ALK | Alaska Air Group | 52.99 | 51.41 | 52.83 | 25,757,200 | -0.02 | | 0.04 | |
| ALL | Allstate Corp | 210.9 | 205.5 | 206.5 | 2,888,200 | -3.7 | | 1.77 | |
| ALL-B | Allstate Corp [All/Pb] | 26.22 | 26.12 | 26.14 | 20,500 | -0.04 | | 0.15 | |
| ALL-H | Allstate Corp [All/Ph] | 22.16 | 22.04 | 22.12 | 48,600 | 0.02 | | 0.09 | |
| ALL-I | Allstate Corp [All/Pi] | 20.47 | 20.30 | 20.46 | 11,000 | 0.04 | | 0.18 | |
| ALL-J | Allstate Corp Pfd | 27.27 | 27.06 | 27.12 | 58,100 | -0.04 | | 0.13 | |
| ALLE | Allegion Plc | 127.5 | 125.6 | 127.1 | 2,503,000 | -0.7 | | 0.52 | |
| ALLY | Ally Financial | 36.75 | 35.55 | 36.44 | 13,527,600 | 0.32 | | 0.89 | |
| ALSN | Allison Transmission Holdings | 97.99 | 96.12 | 96.64 | 3,525,400 | -2.26 | | 2.29 | |
| ALT-A | Alta Equipment Group Inc | 25.75 | 25.74 | 25.75 | 700 | 0.05 | | 0.19 | |
| ALTG | Alta Equipment Group Inc | 5.380 | 5.020 | 5.100 | 393,000 | -0.230 | | 4.32 | |
| ALTM | Arcadium Lithium Plc | 5.850 | 5.840 | 5.840 | 93,149,700 | 0.000 | | 0.00 | |
| ALU.W | Allurion Technologies WT [Alur/W] | 0.0550 | 0.0301 | 0.0385 | 527,100 | 0.0134 | | 53.39 | |
| ALUR | Allurion Technologies Inc | 4.180 | 3.090 | 3.580 | 74,451,700 | 1.300 | | 57.02 | |
| ALV | Autoliv Inc | 90.04 | 88.58 | 89.22 | 4,176,200 | -1.66 | | 1.83 | |
| ALX | Alexander's Inc | 214.4 | 212.0 | 212.2 | 15,400 | -2.5 | | 1.15 | |
| AM | Antero Midstream Corp | 17.98 | 17.65 | 17.80 | 26,101,100 | 0.02 | | 0.11 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.0244 | 0.0243 | 0.0243 | 800 | 0.0042 | | 20.90 | |
| AMBC | Ambac Financial Group | 8.940 | 8.540 | 8.770 | 10,492,100 | 0.170 | | 1.98 | |
| AMBP | Ardagh Metal Packaging S.A. | 2.950 | 2.860 | 2.890 | 2,677,200 | -0.090 | | 3.02 | |
| AMC | AMC Entertainment Holdings | 3.060 | 2.950 | 3.040 | 15,405,800 | 0.050 | | 1.67 | |
| AMCR | Amcor Plc | 9.660 | 9.250 | 9.440 | 61,913,300 | -0.280 | | 2.88 | |
| AME | Ametek Inc | 175.7 | 172.7 | 174.5 | 1,422,600 | -1.4 | | 0.80 | |
| AMG | Affiliated Managers Group | 169.0 | 166.6 | 168.1 | 578,200 | -1.3 | | 0.78 | |
| AMH | American Homes 4 Rent | 36.89 | 36.22 | 36.38 | 4,270,000 | -0.09 | | 0.25 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.39 | 23.30 | 23.30 | 700 | -0.03 | | 0.13 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.54 | 24.19 | 24.38 | 2,100 | 0.10 | | 0.41 | |
| AMN | Amn Healthcare Services Inc | 24.52 | 23.81 | 24.08 | 1,564,400 | -0.16 | | 0.66 | |
| AMP | Ameriprise Financial Services | 494.8 | 483.2 | 492.6 | 1,409,500 | -0.4 | | 0.09 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4850 | 0.4175 | 0.4850 | 28,300 | 0.1150 | | 31.08 | |
| AMPS | Altus Power Inc | 4.950 | 4.930 | 4.930 | 4,082,100 | -0.010 | | 0.20 | |
| AMPX | Amprius Technologies Inc | 3.110 | 2.070 | 3.110 | 11,967,000 | 0.800 | | 34.63 | |
| AMPY | Amplify Energy Corp | 3.940 | 3.730 | 3.750 | 846,700 | -0.170 | | 4.34 | |
| AMR | Alpha Metallurgical Resources Inc | 125.9 | 122.0 | 125.1 | 998,800 | 0.1 | | 0.04 | |
| AMRC | Ameresco Inc | 13.66 | 12.53 | 13.41 | 1,217,800 | 0.62 | | 4.85 | |
| AMT | American Tower Corp | 219.6 | 212.6 | 216.2 | 6,326,200 | 2.0 | | 0.91 | |
| AMTB | Mercantil Bank Holding Cl A | 21.29 | 20.86 | 21.04 | 338,100 | -0.10 | | 0.47 | |
| AMTD | Amtd Idea Group | 1.130 | 1.090 | 1.130 | 9,500 | 0.000 | | 0.00 | |
| AMTM | Amentum Holdings Inc | 18.38 | 17.69 | 18.32 | 3,774,100 | 0.00 | | 0.00 | |
| AMWL | American Well Corp Cl A | 7.975 | 7.670 | 7.810 | 46,100 | 0.010 | | 0.13 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 14.13 | 13.97 | 14.09 | 2,857,500 | -0.08 | | 0.56 | |
| AN | Autonation Inc | 167.3 | 162.7 | 166.8 | 443,500 | 1.1 | | 0.68 | |
| ANET | Arista Networks Inc | 83.84 | 80.75 | 83.13 | 10,786,400 | 0.16 | | 0.19 | |
| ANF | Abercrombie & Fitch Company | 80.72 | 78.00 | 79.38 | 3,165,500 | -2.97 | | 3.61 | |
| ANG-A | American National Group Inc | 25.50 | 25.49 | 25.50 | 4,700 | 0.02 | | 0.08 | |
| ANG-B | American National Group Inc | 25.06 | 25.04 | 25.06 | 94,700 | 0.01 | | 0.04 | |
| ANG-D | American National Group Inc | 25.91 | 25.65 | 25.82 | 112,200 | -0.01 | | 0.02 | |
| ANRO | Alto Neuroscience Inc | 2.824 | 2.578 | 2.650 | 619,000 | -0.040 | | 1.49 | |
| ANVS | Annovis Bio Inc | 1.810 | 1.720 | 1.750 | 225,300 | -0.050 | | 2.78 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.625 | 8.560 | 8.620 | 381,600 | 0.000 | | 0.00 | |
| AOMN | Angel Oak Mortgage REIT 9.500% | 25.10 | 25.04 | 25.10 | 3,000 | 0.07 | | 0.28 | |
| AOMR | Angel Oak Mortgage REIT Inc | 9.835 | 9.665 | 9.680 | 165,600 | -0.130 | | 1.33 | |
| AON | AON Plc | 395.0 | 388.9 | 390.4 | 1,359,800 | -2.8 | | 0.72 | |
| AORT | Artivion Inc | 24.60 | 24.06 | 24.43 | 999,400 | 0.23 | | 0.95 | |
| AOS | Smith A.O. Corp | 66.82 | 65.89 | 66.50 | 4,061,200 | -0.21 | | 0.31 | |
| AP | Ampco-Pittsburgh Corp | 2.240 | 2.104 | 2.170 | 11,300 | 0.010 | | 0.46 | |
| APAM | Artisan Partners Asset Mgmt | 40.49 | 39.78 | 40.34 | 1,351,900 | -0.08 | | 0.20 | |
| APD | Air Products and Chemicals | 291.7 | 287.4 | 291.7 | 2,875,100 | -1.3 | | 0.43 | |
| APG | Api Group Corp | 37.48 | 36.67 | 37.14 | 1,670,000 | -0.43 | | 1.14 | |
| APH | Amphenol Corp | 67.05 | 64.64 | 66.60 | 11,824,300 | 0.24 | | 0.36 | |
| APLE | Apple Hospitality REIT Inc | 13.36 | 13.01 | 13.33 | 4,400,300 | -0.18 | | 1.33 | |
| APO | Apollo Asset Management Inc | 144.9 | 141.2 | 143.4 | 4,012,300 | -1.4 | | 0.94 | |
| APO-A | Apollo Global Management Inc | 76.93 | 76.21 | 76.62 | 12,300 | -0.60 | | 0.78 | |
| APOS | Apollo Global Management 7.625% | 26.70 | 26.51 | 26.64 | 28,000 | -0.02 | | 0.08 | |
| APTV | Aptiv Plc | 62.60 | 61.09 | 62.45 | 9,010,700 | -0.03 | | 0.05 | |
| AQN | Algonquin Power & Util | 5.140 | 5.065 | 5.110 | 10,829,300 | -0.030 | | 0.58 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 25.92 | 25.51 | 25.79 | 4,100 | 0.13 | | 0.49 | |
| AR | Antero Resources Corp | 40.95 | 40.31 | 40.77 | 6,366,700 | -0.20 | | 0.49 | |
| ARCO | Arcos Dorados Holdings Inc | 8.230 | 8.100 | 8.180 | 1,110,900 | -0.110 | | 1.33 | |
| ARDC | Ares Dynamic Credit Allocation | 14.16 | 14.05 | 14.10 | 105,400 | -0.03 | | 0.21 | |
| ARDT | Ardent Health Partners Inc | 13.92 | 13.07 | 13.14 | 2,435,300 | -0.79 | | 5.67 | |
| ARE | Alexandria Real Estate Equities | 97.09 | 95.41 | 96.27 | 2,205,900 | -0.71 | | 0.73 | |
| ARE-B | Ares Management Corp Pfd B | 48.11 | 47.11 | 47.71 | 134,100 | 0.26 | | 0.55 | |
| ARES | Ares Management LP | 149.0 | 144.5 | 147.7 | 1,749,500 | 0.4 | | 0.25 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 25.06 | 25.03 | 25.06 | 11,800 | 0.04 | | 0.16 | |
| ARGD | Argo Grp Itl Snr NTS | 21.91 | 21.61 | 21.70 | 3,500 | 0.15 | | 0.72 | |
| ARI | Apollo Commercial Real Estate | 10.020 | 9.815 | 9.850 | 2,748,800 | -0.130 | | 1.30 | |
| ARIS | Aris Water Solutions Inc Cl A | 32.19 | 30.64 | 31.90 | 1,195,300 | -0.13 | | 0.41 | |
| ARL | American Realty Investors | 13.91 | 12.29 | 12.31 | 12,600 | -1.60 | | 11.50 | |
| ARLO | Arlo Technologies Inc | 10.74 | 10.34 | 10.53 | 1,425,300 | -0.17 | | 1.59 | |
| ARMK | Aramark Holdings Corp | 34.58 | 33.52 | 34.42 | 3,331,400 | 0.29 | | 0.85 | |
| AROC | Archrock Inc | 26.68 | 26.24 | 26.41 | 2,606,200 | -0.28 | | 1.05 | |
| ARR | Armour Residential R | 18.69 | 18.51 | 18.53 | 7,357,400 | -0.09 | | 0.48 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 21.88 | 21.80 | 21.85 | 5,800 | 0.02 | | 0.10 | |
| ARW | Arrow Electronics | 105.5 | 103.5 | 104.4 | 3,018,100 | -1.5 | | 1.45 | |
| AS | Amer Sports Inc | 29.17 | 28.31 | 28.89 | 2,002,200 | -0.28 | | 0.96 | |
| ASA | ASA Gold and Precious Metals | 28.53 | 27.83 | 28.23 | 34,000 | -0.34 | | 1.19 | |
| ASAN | Asana Inc Cl A | 14.59 | 13.50 | 14.45 | 4,064,900 | 0.45 | | 3.21 | |
| ASB | Associated Banc-Corp | 22.81 | 22.28 | 22.51 | 4,504,300 | -0.26 | | 1.14 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 21.30 | 21.26 | 21.30 | 300 | 0.00 | | 0.00 | |
| ASB-F | Associated Banc-Corp | 20.23 | 20.20 | 20.20 | 2,000 | -0.10 | | 0.49 | |
| ASBA | Associated Banc-Corp 6.625% | 24.95 | 23.66 | 24.75 | 30,400 | -0.03 | | 0.12 | |
| ASC | Ardmore Shipping Corp | 10.37 | 9.99 | 10.01 | 1,143,300 | -0.43 | | 4.12 | |
| ASG | Liberty All-Star Growth Fund | 4.960 | 4.910 | 4.960 | 265,100 | -0.030 | | 0.60 | |
| ASGI | Aberdeen Standard Global Infrastructure | 18.55 | 18.45 | 18.52 | 109,800 | -0.01 | | 0.05 | |
| ASGN | On Assignment | 64.51 | 63.08 | 63.66 | 1,539,400 | -0.80 | | 1.24 | |
| ASH | Ashland Inc | 56.45 | 54.93 | 56.45 | 2,582,300 | 0.58 | | 1.04 | |
| ASIX | Advansix Inc | 23.12 | 22.48 | 23.01 | 377,800 | -0.30 | | 1.29 | |
| ASPN | Aspen Aerogels Inc | 7.075 | 6.600 | 7.040 | 1,499,000 | 0.110 | | 1.59 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 284.8 | 279.4 | 281.8 | 57,000 | -5.2 | | 1.82 | |
| ASX | Ase Industrial Holding Ltd ADR | 9.780 | 9.660 | 9.750 | 8,438,800 | -0.080 | | 0.81 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 25.02 | 24.99 | 25.02 | 3,200 | -0.05 | | 0.20 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 25.06 | 24.97 | 25.00 | 3,900 | -0.03 | | 0.12 | |
| ATEN | A10 Networks Inc | 17.32 | 16.95 | 17.31 | 2,769,000 | -0.12 | | 0.69 | |
| ATGE | Adtalem Global Education Inc | 100.16 | 96.27 | 98.81 | 872,100 | 0.07 | | 0.07 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 25.06 | 24.86 | 24.94 | 22,100 | -0.06 | | 0.24 | |
| ATH-B | Antah Hlds Ltd | 20.49 | 20.28 | 20.40 | 31,000 | -0.03 | | 0.15 | |
| ATH-C | Athene Hldg Ltd | 25.03 | 25.00 | 25.02 | 23,800 | 0.00 | | 0.00 | |
| ATH-D | Athene Holding Ltd | 17.74 | 17.57 | 17.57 | 36,600 | -0.14 | | 0.79 | |
| ATH-E | Athene Hldg Ltd | 25.94 | 25.81 | 25.93 | 21,600 | 0.02 | | 0.08 | |
| ATHM | Autohome Inc ADR | 29.48 | 28.16 | 28.50 | 1,082,800 | -1.19 | | 4.01 | |
| ATHS | Athene Holding Ltd 7.250% | 25.35 | 25.26 | 25.31 | 22,100 | 0.03 | | 0.12 | |
| ATI | Ati Inc | 52.75 | 51.08 | 52.04 | 25,961,700 | -0.23 | | 0.44 | |
| ATKR | Atkore Inc | 63.62 | 62.00 | 62.61 | 2,777,600 | -1.32 | | 2.06 | |
| ATMU | Atmus Filtration Technologies Inc | 38.10 | 37.38 | 37.51 | 2,081,600 | -0.80 | | 2.09 | |
| ATO | Atmos Energy Corp | 152.0 | 147.9 | 148.6 | 1,938,400 | -2.2 | | 1.45 | |
| ATR | Aptargroup | 145.5 | 142.4 | 144.8 | 601,900 | -0.4 | | 0.26 | |
| ATS | Ats Corp Cda | 27.99 | 27.39 | 27.63 | 79,100 | -0.29 | | 1.04 | |
| ATUS | Altice USA Inc Cl A | 2.690 | 2.605 | 2.680 | 4,263,300 | 0.010 | | 0.37 | |
| AU | Anglogold Ashanti Ltd ADR | 36.20 | 35.14 | 35.47 | 2,673,600 | -1.03 | | 2.82 | |
| AUB | Atlantic Union Bancshares Corp | 32.47 | 31.77 | 32.01 | 3,262,100 | -0.28 | | 0.87 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 25.00 | 24.66 | 24.92 | 5,600 | 0.10 | | 0.40 | |
| AUNA | Auna Sa Cl A | 7.470 | 6.950 | 7.030 | 33,000 | -0.050 | | 0.71 | |
| AVA | Avista Corp | 40.20 | 39.43 | 39.70 | 3,994,400 | -0.30 | | 0.75 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.810 | 2.670 | 2.700 | 198,100 | -0.070 | | 2.53 | |
| AVB | Avalonbay Communities | 211.2 | 207.9 | 209.6 | 1,487,100 | -1.9 | | 0.92 | |
| AVD | American Vanguard Corp | 4.670 | 4.480 | 4.540 | 578,000 | -0.210 | | 4.42 | |
| AVK | Advent Claymore Convertible Securities | 11.67 | 11.50 | 11.64 | 159,600 | 0.02 | | 0.17 | |
| AVNS | Avanos Medical Inc | 14.87 | 14.52 | 14.67 | 1,547,800 | -0.10 | | 0.68 | |
| AVNT | Avient Corp | 39.17 | 37.49 | 38.39 | 1,389,900 | -1.26 | | 3.18 | |
| AVTR | Avantor Inc | 16.63 | 16.09 | 16.54 | 11,572,000 | 0.26 | | 1.60 | |
| AVY | Avery Dennison Corp | 175.7 | 173.0 | 174.6 | 1,492,700 | -2.5 | | 1.40 | |
| AWF | Alliancebernstein Global High Income | 10.81 | 10.75 | 10.78 | 167,600 | 0.03 | | 0.28 | |
| AWI | Armstrong World Industries Inc | 141.3 | 137.8 | 141.1 | 561,700 | 0.0 | | 0.01 | |
| AWK | American Water Works | 143.8 | 140.0 | 141.1 | 2,607,200 | -0.7 | | 0.48 | |
| AWP | Abrdn Global Premier Properties Fund | 3.880 | 3.850 | 3.870 | 156,300 | -0.010 | | 0.26 | |
| AWR | American States Water Company | 76.32 | 74.67 | 75.44 | 632,800 | -0.18 | | 0.24 | |
| AX | Axos Financial Inc | 64.47 | 63.13 | 64.21 | 1,092,400 | 0.48 | | 0.75 | |
| AXL | American Axle & Manufacturing | 4.600 | 4.380 | 4.450 | 5,282,500 | -0.190 | | 4.09 | |
| AXP | American Express Company | 270.6 | 265.2 | 270.5 | 4,229,700 | -0.3 | | 0.12 | |
| AXR | Amrep Corp | 21.91 | 20.93 | 21.21 | 9,400 | -0.04 | | 0.19 | |
| AXS | Axis Capital Holdings | 95.29 | 93.76 | 95.00 | 2,203,500 | -0.01 | | 0.01 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.38 | 21.22 | 21.28 | 25,600 | -0.02 | | 0.09 | |
| AXTA | Axalta Coating Systems Ltd | 33.92 | 33.30 | 33.81 | 1,591,600 | -0.24 | | 0.70 | |
| AYI | Acuity Brands Inc | 265.1 | 260.6 | 264.2 | 398,900 | -3.1 | | 1.15 | |
| AZEK | The Azek Company Cl A | 41.67 | 40.67 | 41.39 | 1,688,800 | -0.34 | | 0.81 | |
| AZO | Autozone | 3,617 | 3,548 | 3,606 | 208,600 | 33 | | 0.92 | |
| AZUL | Azul S.A. ADR | 1.870 | 1.730 | 1.740 | 1,626,500 | -0.110 | | 5.95 | |
| AZZ | Azz Inc | 83.20 | 80.81 | 82.44 | 616,100 | -1.24 | | 1.48 | |