| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A | Agilent Technologies | 121.3 | 118.8 | 118.9 | 787,975 | -1.5 |  | 1.23 |   |
| AA | Alcoa Corp | 33.70 | 32.07 | 32.72 | 3,715,282 | -0.97 | | 2.88 | |
| AAC | Ares Acquisition Corp Cl A | 10.49 | 10.48 | 10.49 | 18,569 | 0.02 |  | 0.19 | |
| AAC.S | Ares Acquisition Corp II [Aact.U] | 10.20 | 10.20 | 10.20 | 5,469 | 0.04 | | 0.39 | |
| AAC.U | Ares Acquisition Corp Units | 10.59 | 10.59 | 10.59 | 100 | 0.03 | | 0.28 | |
| AAC.W | Ares Acquisition Corp WT | 0.5900 | 0.5400 | 0.5900 | 300 | 0.0000 |  | 0.00 | |
| AAI-B | Arlington Asset Investment Corp | 21.99 | 19.03 | 19.74 | 46,478 | 2.49 | | 14.43 | |
| AAI-C | Arlington Asset Investment Corp | 23.50 | 22.55 | 22.60 | 10,584 | 0.21 | | 0.94 | |
| AAIC | Arlington Asset Investment Corp | 4.230 | 3.990 | 4.070 | 4,304,265 | 1.320 | | 48.00 | |
| AAIN | Arlington Asset Investment Corp 6.000% | 23.50 | 23.21 | 23.50 | 7,000 | 0.30 | | 1.29 | |
| AAM-A | Apollo Asset Management Inc [Aam/Pa] | 23.98 | 23.71 | 23.98 | 1,319 | 0.32 | | 1.35 | |
| AAM-B | Apollo Asset Management Inc [Aam/Pb] | 24.47 | 23.60 | 24.28 | 854 | 0.51 | | 2.15 | |
| AAN | Aarons Holdings Company | 12.61 | 12.33 | 12.48 | 47,610 | -0.11 | | 0.87 | |
| AAP | Advance Auto Parts Inc | 112.3 | 110.3 | 111.6 | 899,897 | -0.5 | | 0.46 | |
| AAT | American Assets Trust | 19.26 | 18.96 | 19.25 | 140,554 | 0.28 | | 1.48 | |
| AB | Alliancebernstein Holding LP | 34.80 | 34.10 | 34.75 | 93,060 | 0.41 | | 1.19 | |
| ABB | Abb Ltd ADR | 37.58 | 37.11 | 37.13 | 6,388,400 | -0.43 | | 1.14 | |
| ABBV | Abbvie Inc | 136.8 | 135.3 | 136.5 | 3,057,299 | -1.1 | | 0.81 | |
| ABC | Amerisourcebergen Corp | 168.4 | 164.7 | 167.8 | 614,768 | -0.6 | | 0.36 | |
| ABEV | Ambev S.A. ADR | 2.890 | 2.810 | 2.820 | 15,043,012 | -0.090 | | 3.09 | |
| ABG | Asbury Automotive Group Inc | 215.9 | 211.7 | 213.6 | 51,925 | 1.0 | | 0.48 | |
| ABM | ABM Industries Inc | 45.00 | 44.57 | 44.72 | 66,341 | 0.08 | | 0.18 | |
| ABR | Arbor Realty Trust | 12.75 | 12.48 | 12.61 | 1,051,998 | -0.03 | | 0.24 | |
| ABR-D | Arbor Realty Trust Inc | 17.50 | 17.32 | 17.43 | 7,237 | 0.28 | | 1.63 | |
| ABR-E | Arbor Realty Trust Inc | 17.75 | 16.65 | 17.25 | 17,139 | 0.44 | | 2.62 | |
| ABR-F | Arbor Realty Trust Inc | 18.09 | 17.95 | 18.05 | 24,346 | 0.19 | | 1.06 | |
| ABT | Abbott Laboratories | 102.5 | 101.7 | 101.9 | 2,025,788 | -1.0 | | 0.98 | |
| AC | Associated Capital Group Inc | 40.11 | 39.65 | 39.83 | 4,992 | -0.26 | | 0.65 | |
| ACA | Arcosa Inc | 67.82 | 66.14 | 66.35 | 51,972 | -0.90 | | 1.34 | |
| ACCO | Acco Brands Corp | 5.020 | 4.850 | 4.850 | 138,175 | -0.160 | | 3.19 | |
| ACEL | Accel Entertainment Inc | 9.480 | 9.260 | 9.280 | 61,332 | -0.070 | | 0.75 | |
| ACH.W | Archer Aviation Inc WT [Achr.W] | 0.4600 | 0.4300 | 0.4400 | 10,936 | -0.0400 | | 8.33 | |
| ACHR | Archer Aviation Inc | 3.140 | 3.000 | 3.080 | 1,190,052 | 0.020 | | 0.65 | |
| ACI | Albertsons Companies Inc Cl A | 20.20 | 19.95 | 19.97 | 2,241,774 | -0.11 | | 0.55 | |
| ACM | Aecom Technology Corp | 77.77 | 76.43 | 76.51 | 345,654 | -0.55 | | 0.71 | |
| ACN | Accenture Plc | 318.9 | 305.0 | 314.3 | 3,497,551 | 10.7 | | 3.52 | |
| ACP | Abrnd Income Credit Strategies Fund | 6.650 | 6.560 | 6.570 | 75,904 | -0.040 | | 0.61 | |
| ACP-A | Aberdeen Income Credit Strategies Fund | 22.66 | 22.32 | 22.32 | 2,100 | -0.31 | | 1.37 | |
| ACR | Acres Commercial Realty Corp | 8.080 | 8.000 | 8.080 | 3,750 | 0.000 | | 0.00 | |
| ACR-C | Acres Commercial Realty Corp Pfd | 20.06 | 19.87 | 19.87 | 5,983 | -0.19 | | 0.95 | |
| ACR-D | Acres Commercial Realty Corp | 17.40 | 17.17 | 17.38 | 6,087 | 0.15 | | 0.87 | |
| ACR.U | Acropolis Infrastructure Acquisition | 10.22 | 10.20 | 10.20 | 1,500 | 0.02 | | 0.20 | |
| ACR.W | Acropolis Infrastructure Acquisition WT | 0.1000 | 0.1000 | 0.1000 | 64,036 | 0.0100 | | 11.11 | |
| ACRE | Ares Commercial Real Estate Cor | 9.340 | 9.180 | 9.340 | 270,375 | 0.140 | | 1.52 | |
| ACRO | Acropolis Infrastructure Acquisition | 10.25 | 10.21 | 10.22 | 43,531 | 0.00 | | 0.00 | |
| ACV | Virtus Diversified Income & Convertible | 18.64 | 18.41 | 18.52 | 45,244 | 0.09 | | 0.49 | |
| ADC | Agree Realty Corp | 65.14 | 64.45 | 64.62 | 170,223 | 0.27 | | 0.42 | |
| ADC-A | Agree Realty Corp | 17.50 | 17.28 | 17.45 | 4,650 | 0.26 | | 1.51 | |
| ADCT | Adc Therapeutics Sa | 2.340 | 2.270 | 2.270 | 64,361 | 0.000 | | 0.00 | |
| ADM | Archer Daniels Midland | 72.48 | 70.96 | 71.38 | 1,110,871 | -1.35 | | 1.86 | |
| ADNT | Adient Plc | 35.44 | 34.28 | 34.56 | 168,165 | -0.44 | | 1.26 | |
| ADT | ADT Inc | 6.000 | 5.800 | 5.810 | 846,255 | -0.010 | | 0.17 | |
| ADX | Adams Diversified Equity Fund | 15.98 | 15.85 | 15.86 | 75,325 | 0.03 | | 0.19 | |
| AEE | Ameren Corp | 81.09 | 80.18 | 80.23 | 432,882 | -0.54 | | 0.67 | |
| AEFC | Aegon Funding Company Llc 5.10% | 21.08 | 20.61 | 21.08 | 20,967 | 0.50 | | 2.43 | |
| AEG | Aegon N.V. ADR | 4.580 | 4.520 | 4.550 | 1,676,860 | 0.060 | | 1.34 | |
| AEL | American Equity Investment Life | 40.52 | 39.73 | 40.05 | 153,183 | -0.03 | | 0.07 | |
| AEL-A | American Equity Investment Life Holding | 22.73 | 22.37 | 22.56 | 18,692 | 0.15 | | 0.67 | |
| AEL-B | American Equity Investment Life Holding | 23.76 | 23.24 | 23.75 | 14,070 | 0.47 | | 2.02 | |
| AEM | Agnico-Eagle Mines Ltd | 51.31 | 49.80 | 50.10 | 5,002,928 | -0.91 | | 1.78 | |
| AENZ | Aenza S.A.A. ADR | 2.210 | 1.770 | 2.075 | 700 | 0.005 | | 0.24 | |
| AEO | American Eagle Outfitters | 10.95 | 10.56 | 10.93 | 3,436,360 | 0.18 | | 1.67 | |
| AER | Aercap Holdings N.V. | 58.67 | 57.55 | 58.12 | 487,622 | 0.68 | | 1.18 | |
| AES | The Aes Corp | 20.33 | 19.95 | 20.05 | 3,304,370 | 0.18 | | 0.91 | |
| AESC | Aes Corp | 79.26 | 79.09 | 79.20 | 20,247 | 0.92 | | 1.18 | |
| AESI | Atlas Energy Solutions Inc Cl A | 16.15 | 15.52 | 15.54 | 175,463 | -0.75 | | 4.60 | |
| AEV.W | Aeva Technologies Inc WT [Aeva/S] | 0.1200 | 0.1100 | 0.1200 | 1,249 | 0.0000 | | 0.00 | |
| AEVA | Aeva Technologies Inc | 1.260 | 1.170 | 1.260 | 706,483 | 0.110 | | 9.57 | |
| AFB | Alliance National Municipal | 10.31 | 10.22 | 10.31 | 37,010 | 0.08 | | 0.78 | |
| AFG | American Financial Group | 114.5 | 113.0 | 114.1 | 115,637 | 0.3 | | 0.24 | |
| AFGB | American Financial Group Inc 5.875% | 23.50 | 23.32 | 23.32 | 3,374 | -0.07 | | 0.30 | |
| AFGC | American Financial Group Inc 5.125% | 21.05 | 20.80 | 20.91 | 2,412 | 0.14 | | 0.67 | |
| AFGD | American Financial Group Inc 5.625% | 22.33 | 22.33 | 22.33 | 547 | 0.15 | | 0.68 | |
| AFGE | American Financial Group Inc 4.500% | 18.56 | 18.19 | 18.25 | 1,965 | -0.07 | | 0.38 | |
| AFL | Aflac Inc | 65.15 | 64.17 | 64.89 | 973,228 | 0.40 | | 0.62 | |
| AFT | Apollo Senior Floating Rate Fund Inc | 12.46 | 12.36 | 12.37 | 21,758 | -0.01 | | 0.08 | |
| AFT.U | Afternext Healthtech Acquisition | 10.35 | 10.35 | 10.35 | 2,101 | 0.06 | | 0.58 | |
| AFT.W | Afternext Healthtech Acquisition WT | 0.2600 | 0.2100 | 0.2300 | 1,583 | -0.0500 | | 17.86 | |
| AFTR | Afternext Healthtech Acquisition Corp Cl | 10.31 | 10.30 | 10.31 | 1,834 | 0.02 | | 0.19 | |
| AG | First Majestic Silver | 5.820 | 5.620 | 5.660 | 3,028,671 | -0.080 | | 1.39 | |
| AGA.U | African Gold Acquisition Corp [Agac.U] | 10.45 | 10.37 | 10.45 | 200 | 0.11 | | 1.07 | |
| AGAC | African Gold Acquisition Corp Cl A | 10.39 | 10.39 | 10.39 | 3,000 | 0.00 | | 0.00 | |
| AGCO | Agco Corp | 114.7 | 111.4 | 111.9 | 244,642 | -2.5 | | 2.18 | |
| AGD | Abrdn Global Dynamic Dividend Fund | 9.290 | 9.160 | 9.160 | 23,613 | -0.090 | | 0.97 | |
| AGI | Alamos Gold Inc | 12.45 | 12.08 | 12.14 | 2,089,344 | -0.24 | | 1.94 | |
| AGL | Agilon Health Inc | 20.80 | 20.04 | 20.76 | 661,654 | 0.50 | | 2.47 | |
| AGM | Federal Agricultural Mortgage Corp | 136.9 | 135.2 | 135.4 | 8,497 | -1.0 | | 0.72 | |
| AGM-C | Federal Agricultural Mortgage Corp | 25.40 | 24.80 | 24.80 | 2,833 | -0.65 | | 2.55 | |
| AGM-D | Federal Agricultural Mortgage Corp | 23.70 | 22.98 | 23.70 | 2,920 | 0.41 | | 1.76 | |
| AGM-E | Federal Agricultural Mortgage Corp | 22.83 | 22.40 | 22.40 | 3,119 | -0.43 | | 1.88 | |
| AGM-F | Federal Agricultural Mortgage Corp | 21.50 | 20.70 | 20.70 | 2,493 | -0.12 | | 0.58 | |
| AGM-G | Federal Agricultural Mortgage Corp | 20.55 | 20.55 | 20.55 | 1,200 | 0.21 | | 1.03 | |
| AGM.A | Federal Agricultural Mortgage Corp | 122.0 | 119.6 | 119.6 | 718 | 0.6 | | 0.47 | |
| AGO | Assured Guaranty Ltd | 53.27 | 52.44 | 52.98 | 76,042 | 0.24 | | 0.46 | |
| AGR | Avangrid Inc | 37.48 | 37.08 | 37.31 | 230,577 | 0.12 | | 0.32 | |
| AGRO | Adecoagro S.A. | 9.070 | 8.530 | 8.560 | 618,999 | -0.520 | | 5.73 | |
| AGS | Playags Inc | 6.010 | 5.760 | 5.770 | 116,348 | -0.210 | | 3.51 | |
| AGTI | Agiliti Inc | 17.50 | 17.09 | 17.33 | 87,313 | 0.00 | | 0.00 | |
| AGX | Argan Inc | 41.78 | 41.31 | 41.45 | 25,228 | -0.19 | | 0.46 | |
| AHH | Armada Hoffler Properties Inc | 11.35 | 11.18 | 11.25 | 76,105 | 0.08 | | 0.72 | |
| AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 21.89 | 21.30 | 21.61 | 8,700 | 0.23 | | 1.08 | |
| AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 24.81 | 24.55 | 24.63 | 5,853 | 0.04 | | 0.16 | |
| AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 18.44 | 17.90 | 18.33 | 12,476 | 0.41 | | 2.29 | |
| AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 18.40 | 17.88 | 18.32 | 3,304 | 0.22 | | 1.22 | |
| AHT | Ashford Hospitality Trust Inc | 4.120 | 3.100 | 3.100 | 261,958 | 0.170 | | 4.44 | |
| AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | 19.58 | 19.02 | 19.20 | 1,300 | -0.40 | | 2.04 | |
| AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | 15.85 | 15.75 | 15.85 | 1,500 | 0.40 | | 2.59 | |
| AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | 18.39 | 18.01 | 18.39 | 1,420 | 0.45 | | 2.51 | |
| AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | 16.10 | 16.08 | 16.10 | 400 | -0.13 | | 0.80 | |
| AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | 16.03 | 16.01 | 16.01 | 793 | -0.18 | | 1.11 | |
| AI | C3.Ai Inc Cl A | 40.96 | 35.20 | 40.33 | 64,409,294 | 7.39 | | 22.43 | |
| AIC | Arlington Asset Investment Cor | 24.05 | 23.71 | 23.91 | 17,294 | 0.78 | | 3.37 | |
| AIF | Apollo Tactical Income Fund Inc | 12.15 | 12.05 | 12.08 | 34,306 | -0.03 | | 0.25 | |
| AIG | American International Group | 54.58 | 53.68 | 54.40 | 1,074,104 | 0.33 | | 0.61 | |
| AIG-A | American International Group Inc | 24.30 | 24.05 | 24.21 | 18,645 | 0.10 | | 0.41 | |
| AIN | Albany International Corp | 87.17 | 85.33 | 85.88 | 155,530 | -1.00 | | 1.15 | |
| AIO | Virtus Artificial Intelligence & Tech | 16.89 | 16.75 | 16.79 | 64,694 | 0.08 | | 0.48 | |
| AIR | AAR Corp | 52.42 | 51.43 | 51.74 | 28,050 | -0.48 | | 0.92 | |
| AIRC | Apartment Income REIT Corp | 35.03 | 34.49 | 34.68 | 839,026 | 0.01 | | 0.03 | |
| AIT | Applied Industrial Technologies | 129.4 | 127.8 | 128.6 | 54,407 | 0.5 | | 0.42 | |
| AIU | Meta Data Ltd ADR | 1.050 | 1.010 | 1.010 | 3,973 | -0.040 | | 3.81 | |
| AIV | Apartment Investment and Management | 8.170 | 8.040 | 8.090 | 365,295 | 0.020 | | 0.25 | |
| AIZ | Assurant Inc | 124.9 | 121.8 | 123.3 | 124,390 | -1.4 | | 1.15 | |
| AIZN | Assurant Inc 5.25% Subordinated Notes | 19.00 | 18.75 | 18.90 | 4,590 | 0.08 | | 0.43 | |
| AJG | Arthur J. Gallagher & Company | 205.2 | 203.4 | 204.0 | 291,497 | 0.2 | | 0.07 | |
| AJRD | Aerojet Rocketdyne Holdings | 54.73 | 54.31 | 54.72 | 434,071 | 0.43 | | 0.79 | |
| AJX | Great Ajax Corp | 5.550 | 5.410 | 5.550 | 39,101 | 0.140 | | 2.59 | |
| AJXA | Great Ajax Corp 7.25% Convertible Senior | 24.43 | 24.21 | 24.30 | 2,100 | 0.10 | | 0.41 | |
| AKA | A.K.A. Brands Holding Corp | 0.4200 | 0.4000 | 0.4000 | 137,555 | 0.0200 | | 5.26 | |
| AKO.A | Embotell Andina Sa Cl A ADR | 12.55 | 12.23 | 12.43 | 4,791 | 0.03 | | 0.24 | |
| AKO.B | Embotell Andna Sa Cl B ADR | 15.85 | 15.41 | 15.64 | 12,622 | -0.17 | | 1.08 | |
| AKR | Acadia Realty Trust | 12.96 | 12.75 | 12.80 | 164,180 | -0.02 | | 0.16 | |
| AL | Air Lease Corp Cl A | 39.50 | 38.69 | 38.77 | 149,880 | -0.12 | | 0.31 | |
| AL-A | Air Lease Corp [Al/Pa] | 22.50 | 22.17 | 22.43 | 4,406 | 0.13 | | 0.58 | |
| ALB | Albemarle Corp | 206.0 | 199.1 | 200.8 | 880,795 | -3.2 | | 1.55 | |
| ALC | Alcon Inc | 79.22 | 78.24 | 78.31 | 294,975 | -0.74 | | 0.94 | |
| ALCC | Altc Acquisition Corp Cl A | 10.74 | 10.66 | 10.68 | 301,538 | 0.03 | | 0.28 | |
| ALE | Allete Inc | 60.58 | 59.83 | 60.10 | 60,101 | -0.16 | | 0.27 | |
| ALEX | Alexander and Baldwin Inc | 18.45 | 18.20 | 18.36 | 45,163 | 0.10 | | 0.55 | |
| ALG | Alamo Group | 174.0 | 169.7 | 169.8 | 15,489 | -3.1 | | 1.79 | |
| ALIT | Alight Inc Cl A | 8.460 | 8.190 | 8.240 | 687,824 | 0.020 | | 0.24 | |
| ALK | Alaska Air Group | 45.99 | 45.19 | 45.21 | 602,969 | 0.11 | | 0.24 | |
| ALL | Allstate Corp | 110.4 | 108.5 | 109.6 | 590,944 | 0.1 | | 0.05 | |
| ALL-B | Allstate Corp [All/Pb] | 25.47 | 25.36 | 25.46 | 7,962 | 0.13 | | 0.51 | |
| ALL-H | Allstate Corp [All/Ph] | 21.64 | 21.10 | 21.42 | 81,039 | 0.14 | | 0.66 | |
| ALL-I | Allstate Corp [All/Pi] | 22.00 | 21.46 | 21.62 | 15,502 | 0.10 | | 0.46 | |
| ALL.W | Allego N V WT [Allg/W] | 0.2300 | 0.1600 | 0.2300 | 200 | 0.0100 | | 4.76 | |
| ALLE | Allegion Plc | 107.8 | 106.4 | 106.8 | 150,188 | -0.3 | | 0.31 | |
| ALLG | Allego N.V. | 2.140 | 2.070 | 2.090 | 13,852 | 0.050 | | 2.45 | |
| ALLY | Ally Financial | 27.00 | 26.47 | 26.97 | 1,465,909 | 0.35 | | 1.31 | |
| ALSN | Allison Transmission Holdings | 49.22 | 48.40 | 48.74 | 405,448 | 0.17 | | 0.35 | |
| ALT-A | Alta Equipment Group Inc | 25.33 | 25.06 | 25.20 | 5,443 | -0.05 | | 0.20 | |
| ALTG | Alta Equipment Group Inc | 14.59 | 14.30 | 14.34 | 16,777 | -0.08 | | 0.55 | |
| ALV | Autoliv Inc | 84.40 | 82.42 | 82.58 | 240,068 | -1.59 | | 1.89 | |
| ALX | Alexander's Inc | 161.5 | 155.9 | 161.5 | 19,885 | 4.6 | | 2.92 | |
| AM | Antero Midstream Corp | 10.40 | 10.18 | 10.30 | 1,202,930 | -0.13 | | 1.25 | |
| AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | 0.1400 | 0.1400 | 0.1400 | 271 | -0.0200 | | 11.76 | |
| AMBC | Ambac Financial Group | 14.34 | 14.08 | 14.15 | 104,271 | -0.13 | | 0.91 | |
| AMBP | Ardagh Metal Packaging S.A. | 3.720 | 3.660 | 3.670 | 321,141 | -0.040 | | 1.08 | |
| AMC | AMC Entertainment Holdings | 4.770 | 4.500 | 4.580 | 9,114,812 | -0.050 | | 1.08 | |
| AMCR | Amcor Plc | 9.840 | 9.710 | 9.740 | 3,468,371 | -0.050 | | 0.51 | |
| AME | Ametek Inc | 148.9 | 147.5 | 147.9 | 238,299 | -0.3 | | 0.21 | |
| AMG | Affiliated Managers Group | 142.8 | 140.3 | 141.3 | 50,726 | -0.9 | | 0.64 | |
| AMH | American Homes 4 Rent | 34.55 | 33.95 | 34.21 | 940,358 | 0.50 | | 1.48 | |
| AMH-G | American Homes 4 Rent [Amh/Pg] | 23.80 | 23.56 | 23.63 | 1,563 | -0.13 | | 0.55 | |
| AMH-H | American Homes 4 Rent [Amh/Ph] | 24.02 | 23.97 | 24.00 | 6,899 | 0.09 | | 0.38 | |
| AMK | Assetmark Financial Holdings Inc | 28.91 | 28.58 | 28.61 | 48,374 | 0.10 | | 0.35 | |
| AMN | Amn Healthcare Services Inc | 97.29 | 95.96 | 96.49 | 186,887 | 0.26 | | 0.27 | |
| AMP | Ameriprise Financial Services | 311.7 | 305.8 | 307.5 | 278,558 | -1.7 | | 0.54 | |
| AMP.V | Amprius Technologies Inc [Ampx.W] | 0.4999 | 0.4502 | 0.4525 | 14,785 | 0.0025 | | 0.56 | |
| AMPS | Altus Power Inc | 4.880 | 4.680 | 4.720 | 316,987 | -0.020 | | 0.42 | |
| AMPX | Amprius Technologies Inc | 7.580 | 7.190 | 7.440 | 99,407 | -0.060 | | 0.80 | |
| AMPY | Amplify Energy Corp | 7.100 | 6.900 | 6.950 | 152,611 | -0.270 | | 3.74 | |
| AMR | Alpha Metallurgical Resources Inc | 138.0 | 132.9 | 134.2 | 141,196 | -3.7 | | 2.65 | |
| AMRC | Ameresco Inc | 44.89 | 43.05 | 43.42 | 115,924 | 0.17 | | 0.39 | |
| AMRX | Amneal Pharmaceuticals Inc | 2.430 | 2.220 | 2.410 | 705,019 | 0.140 | | 6.17 | |
| AMT | American Tower Corp | 188.3 | 182.2 | 182.6 | 1,152,633 | 0.4 | | 0.24 | |
| AMTD | Amtd Idea Group | 1.560 | 1.500 | 1.560 | 60,041 | 0.050 | | 3.31 | |
| AMWL | American Well Corp Cl A | 2.260 | 2.200 | 2.220 | 345,128 | 0.030 | | 1.37 | |
| AMX | America Movil S.A.B. DE C.V. ADR | 22.82 | 21.92 | 22.02 | 947,127 | -0.29 | | 1.30 | |
| AN | Autonation Inc | 141.4 | 138.1 | 140.9 | 231,661 | 3.5 | | 2.58 | |
| ANET | Arista Networks Inc | 178.4 | 170.3 | 176.7 | 4,030,668 | 6.4 | | 3.75 | |
| ANF | Abercrombie & Fitch Company | 31.32 | 29.70 | 31.29 | 1,513,172 | 1.34 | | 4.47 | |
| ANVS | Annovis Bio Inc | 13.40 | 12.40 | 12.60 | 43,570 | -0.79 | | 5.90 | |
| AOD | Aberdeen Total Dynamic Dividend Fund | 8.060 | 7.950 | 7.960 | 118,980 | -0.060 | | 0.75 | |
| AOMR | Angel Oak Mortgage REIT Inc | 7.740 | 7.520 | 7.580 | 47,185 | -0.080 | | 1.04 | |
| AON | AON Plc | 313.5 | 309.4 | 311.3 | 222,514 | 0.6 | | 0.19 | |
| AORT | Artivion Inc | 14.99 | 14.71 | 14.83 | 32,010 | 0.17 | | 1.16 | |
| AOS | Smith A.O. Corp | 66.76 | 65.94 | 66.57 | 238,426 | -0.10 | | 0.15 | |
| AP | Ampco-Pittsburgh Corp | 3.250 | 3.110 | 3.110 | 4,813 | -0.050 | | 1.58 | |
| APAM | Artisan Partners Asset Mgmt | 33.30 | 32.45 | 32.63 | 85,603 | -0.17 | | 0.52 | |
| APC.W | Ap Acquisition Corp WT [Apca/W] | 0.0677 | 0.0531 | 0.0531 | 1,400 | -0.0157 | | 22.82 | |
| APCA | Ap Acquisition Corp Cl A | 10.64 | 10.64 | 10.64 | 100 | 0.00 | | 0.00 | |
| APD | Air Products and Chemicals | 276.3 | 271.6 | 274.0 | 233,352 | 0.2 | | 0.06 | |
| APE | AMC Entertainment Holdings Prfd | 1.590 | 1.560 | 1.570 | 2,976,945 | -0.020 | | 1.26 | |
| APG | Api Group Corp | 23.22 | 22.92 | 23.14 | 215,678 | 0.34 | | 1.49 | |
| APG.U | Apollo Strategic Growth Capital II | 10.24 | 10.23 | 10.24 | 2,050 | -0.01 | | 0.10 | |
| APG.W | Apollo Strategic Growth Capital II WT | 0.1500 | 0.1500 | 0.1500 | 1,432 | 0.0200 | | 15.38 | |
| APGB | Apollo Strategic Growth Capital II Cl A | 10.22 | 10.21 | 10.21 | 24,818 | 0.00 | | 0.00 | |
| APH | Amphenol Corp | 77.57 | 76.70 | 76.79 | 1,525,552 | 0.18 | | 0.23 | |
| APLE | Apple Hospitality REIT Inc | 14.60 | 14.43 | 14.57 | 832,985 | 0.14 | | 0.97 | |
| APO | Apollo Asset Management Inc | 66.80 | 65.85 | 66.25 | 1,848,630 | 0.83 | | 1.27 | |
| APRN | Blue Apron Holdings Inc | 0.5789 | 0.5602 | 0.5789 | 259,273 | 0.0110 | | 1.94 | |
| APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A | 101.2 | 100.8 | 101.2 | 187,060 | -0.5 | | 0.45 | |
| APTV | Aptiv Plc | 93.29 | 90.67 | 91.13 | 1,142,315 | -1.00 | | 1.09 | |
| AQN | Algonquin Pwr & Util | 8.370 | 8.240 | 8.250 | 1,378,081 | -0.040 | | 0.48 | |
| AQNA | Algonquin Power & Utilities Corp | 24.06 | 23.91 | 23.97 | 14,572 | 0.03 | | 0.13 | |
| AQNB | Algonquin Power & Utilities Corp 6.20% | 23.37 | 23.28 | 23.28 | 18,875 | -0.03 | | 0.13 | |
| AQNU | Algonquin Power & Utilities Corp | 30.22 | 29.65 | 29.66 | 32,247 | -0.07 | | 0.24 | |
| AQUA | Evoqua Water Technologies Corp | 51.62 | 49.84 | 49.88 | 31,359,600 | 0.47 | | 0.95 | |
| AR | Antero Resources Corp | 21.05 | 19.91 | 20.00 | 5,432,270 | -1.67 | | 7.71 | |
| ARC | American Reprographics Company | 2.980 | 2.830 | 2.840 | 91,769 | -0.110 | | 3.73 | |
| ARCH | Arch Resources Inc | 107.7 | 103.7 | 105.3 | 306,931 | -2.4 | | 2.24 | |
| ARCO | Arcos Dorados Holdings Inc | 8.950 | 8.580 | 8.650 | 586,648 | -0.230 | | 2.59 | |
| ARDC | Ares Dynamic Credit Allocation | 11.73 | 11.64 | 11.70 | 72,416 | 0.02 | | 0.17 | |
| ARE | Alexandria Real Estate Equities | 113.6 | 111.6 | 112.9 | 368,547 | 1.1 | | 1.00 | |
| ARES | Ares Management LP | 87.15 | 85.36 | 86.35 | 474,258 | 1.15 | | 1.35 | |
| ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A | 21.87 | 21.45 | 21.45 | 5,056 | 0.04 | | 0.19 | |
| ARGD | Argo Grp Itl Snr NTS | 22.30 | 21.90 | 22.25 | 6,347 | 0.16 | | 0.72 | |
| ARGO | Argo Group Intl Hlds | 29.28 | 29.25 | 29.28 | 172,276 | 0.03 | | 0.10 | |
| ARI | Apollo Commercial Real Estate | 10.32 | 10.12 | 10.23 | 296,733 | 0.07 | | 0.69 | |
| ARIS | Aris Water Solutions Inc Cl A | 9.700 | 9.230 | 9.230 | 55,914 | -0.390 | | 4.05 | |
| ARL | American Realty Investors | 17.67 | 17.59 | 17.67 | 1,144 | 0.00 | | 0.00 | |
| ARLO | Arlo Technologies Inc | 9.720 | 9.360 | 9.580 | 992,719 | 0.230 | | 2.46 | |
| ARMK | Aramark Holdings Corp | 39.84 | 39.30 | 39.50 | 503,391 | -0.04 | | 0.10 | |
| ARNC | Arconic Corp | 28.90 | 28.84 | 28.90 | 443,613 | 0.00 | | 0.00 | |
| AROC | Archrock Inc | 9.280 | 9.150 | 9.190 | 448,406 | -0.140 | | 1.50 | |
| ARR | Armour Residential R | 4.980 | 4.830 | 4.980 | 4,104,170 | 0.200 | | 4.18 | |
| ARR-C | Armour Residential REIT Inc 7% Prf | 19.85 | 19.25 | 19.35 | 4,792 | 0.10 | | 0.52 | |
| ARW | Arrow Electronics | 129.2 | 127.2 | 128.2 | 154,689 | -0.3 | | 0.24 | |
| ASA | ASA Gold and Precious Metals | 15.36 | 15.28 | 15.33 | 5,605 | 0.04 | | 0.26 | |
| ASAI | Sendas Distribuidora S.A. ADR | 11.48 | 10.88 | 10.96 | 992,111 | -0.43 | | 3.78 | |
| ASAN | Asana Inc Cl A | 22.22 | 21.29 | 21.94 | 1,069,886 | 0.69 | | 3.25 | |
| ASB | Associated Banc-Corp | 15.66 | 15.19 | 15.45 | 557,171 | -0.11 | | 0.71 | |
| ASB-E | Associated Banc-Corp [Asb/Pe] | 16.56 | 16.36 | 16.50 | 5,567 | -0.22 | | 1.32 | |
| ASB-F | Associated Banc-Corp | 15.78 | 15.39 | 15.60 | 115,300 | -0.10 | | 0.64 | |
| ASBA | Associated Banc-Corp 6.625% | 20.02 | 19.51 | 19.82 | 23,293 | 0.05 | | 0.25 | |
| ASC | Ardmore Shipping Corp | 12.51 | 11.76 | 11.97 | 847,979 | -0.66 | | 5.23 | |
| ASG | Liberty All-Star Growth Fund | 5.240 | 5.170 | 5.180 | 182,257 | 0.010 | | 0.19 | |
| ASGI | Aberdeen Standard Global Infrastructure | 17.29 | 16.98 | 16.98 | 36,164 | -0.12 | | 0.70 | |
| ASGN | On Assignment | 68.29 | 66.65 | 67.18 | 120,164 | -0.20 | | 0.30 | |
| ASH | Ashland Inc | 87.55 | 85.66 | 86.38 | 162,750 | -0.82 | | 0.94 | |
| ASIX | Advansix Inc | 34.34 | 33.58 | 33.91 | 34,665 | -0.31 | | 0.91 | |
| ASPN | Aspen Aerogels Inc | 6.970 | 6.580 | 6.720 | 217,588 | -0.060 | | 0.88 | |
| ASR | Grupo Aeroportuario Del Sureste ADR | 285.5 | 278.8 | 282.7 | 19,648 | -0.7 | | 0.25 | |
| ASX | Ase Industrial Holding Ltd ADR | 7.970 | 7.670 | 7.720 | 4,407,049 | -0.150 | | 1.90 | |
| ATA.D | Altimar Acquisition Corp III [Ataq.U] | 10.20 | 10.20 | 10.20 | 100 | 0.09 | | 0.89 | |
| ATAQ | Altimar Acquisition Corp III Cl A | 10.36 | 10.31 | 10.31 | 200 | 0.05 | | 0.49 | |
| ATC-D | Atlas Corp [Atlo/Pd] | 22.80 | 22.25 | 22.27 | 8,920 | -0.72 | | 3.13 | |
| ATC-H | Atlas Corp [Atlo/Ph] | 21.98 | 21.61 | 21.66 | 9,262 | -0.04 | | 0.18 | |
| ATC-I | Atlas Corp [Atlo/Pi] | 22.91 | 22.85 | 22.85 | 2,442 | -0.15 | | 0.65 | |
| ATE.U | Athena Technology Acquisition II | 10.36 | 10.36 | 10.36 | 100 | -0.04 | | 0.38 | |
| ATE.W | Athena Technology Acquisition II WT | 0.1041 | 0.0850 | 0.0850 | 290,500 | -0.0333 | | 28.15 | |
| ATEK | Athena Technology Acquisition Corp II Cl | 10.37 | 10.35 | 10.35 | 15,950 | 0.00 | | 0.00 | |
| ATEN | A10 Networks Inc | 15.23 | 14.98 | 15.11 | 171,561 | 0.13 | | 0.87 | |
| ATGE | Adtalem Global Education Inc | 42.62 | 42.01 | 42.26 | 68,301 | -0.03 | | 0.07 | |
| ATH-A | Athene Holdings Ltd [Ath/Pa] | 20.70 | 20.40 | 20.65 | 22,704 | 0.19 | | 0.93 | |
| ATH-B | Antah Hlds Ltd | 19.91 | 19.42 | 19.73 | 8,254 | 0.29 | | 1.49 | |
| ATH-C | Athene Hldg Ltd | 23.02 | 22.61 | 22.91 | 25,004 | 0.32 | | 1.42 | |
| ATH-D | Athene Holding Ltd | 16.73 | 16.51 | 16.65 | 12,509 | 0.08 | | 0.48 | |
| ATH-E | Athene Hldg Ltd | 24.60 | 24.42 | 24.56 | 12,086 | 0.30 | | 1.24 | |
| ATHM | Autohome Inc ADR | 29.82 | 28.07 | 28.50 | 254,470 | -1.52 | | 5.06 | |
| ATI | Ati Inc | 34.94 | 34.35 | 34.60 | 276,259 | -0.40 | | 1.14 | |
| ATI.W | Ati Physical Therapy Inc WT | 0.0135 | 0.0135 | 0.0135 | 1,454 | 0.0033 | | 32.35 | |
| ATIP | Ati Physical Therapy Inc | 0.2000 | 0.1700 | 0.1800 | 351,586 | 0.0000 | | 0.00 | |
| ATKR | Atkore Inc | 123.7 | 118.9 | 119.3 | 223,630 | -1.9 | | 1.60 | |
| ATO | Atmos Energy Corp | 115.3 | 113.7 | 114.5 | 208,956 | 0.8 | | 0.67 | |
| ATR | Aptargroup | 114.7 | 113.1 | 113.2 | 47,308 | -1.0 | | 0.88 | |
| ATS | Ats Corp Cda | 44.55 | 43.26 | 43.83 | 92,972 | 0.82 | | 1.91 | |
| ATTO | Atento S.A. | 3.500 | 1.660 | 3.150 | 37,474,766 | 1.690 | | 115.75 | |
| ATUS | Altice USA Inc Cl A | 2.560 | 2.460 | 2.520 | 1,087,053 | 0.020 | | 0.80 | |
| AU | Anglogold Ashanti Ltd ADR | 24.03 | 23.63 | 23.77 | 1,706,814 | 0.30 | | 1.28 | |
| AUB | Atlantic Union Bancshares Corp | 26.00 | 25.15 | 25.86 | 186,313 | 0.03 | | 0.12 | |
| AUB-A | Atlantic Union Bankshares Corp Pfd A | 20.15 | 19.64 | 20.15 | 4,534 | 0.63 | | 3.23 | |
| AUD | Audacy Inc | 0.1055 | 0.0911 | 0.0936 | 4,429,500 | -0.0134 | | 12.52 | |
| AVA | Avista Corp | 41.80 | 41.30 | 41.53 | 157,519 | 0.19 | | 0.46 | |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 2.190 | 2.110 | 2.160 | 84,191 | 0.020 | | 0.94 | |
| AVB | Avalonbay Communities | 174.3 | 171.5 | 172.9 | 183,800 | 1.2 | | 0.68 | |
| AVD | American Vanguard Corp | 17.43 | 17.21 | 17.42 | 34,895 | 0.14 | | 0.81 | |
| AVK | Advent Claymore Convertible Securities | 11.15 | 11.00 | 11.06 | 82,549 | -0.02 | | 0.18 | |
| AVNS | Avanos Medical Inc | 23.86 | 23.37 | 23.86 | 82,988 | 0.47 | | 2.01 | |
| AVNT | Avient Corp | 38.39 | 37.25 | 37.73 | 126,222 | -0.32 | | 0.84 | |
| AVTR | Avantor Inc | 21.09 | 20.69 | 20.75 | 1,518,354 | 0.10 | | 0.48 | |
| AVY | Avery Dennison Corp | 164.5 | 162.6 | 163.7 | 265,476 | 0.7 | | 0.44 | |
| AWF | Alliancebernstein Global High Income | 9.590 | 9.500 | 9.580 | 83,746 | 0.090 | | 0.95 | |
| AWI | Armstrong World Industries Inc | 63.86 | 62.59 | 62.96 | 230,189 | -0.60 | | 0.94 | |
| AWK | American Water Works | 145.6 | 143.7 | 144.3 | 303,385 | 0.8 | | 0.58 | |
| AWP | Abrdn Global Premier Properties Fund | 3.720 | 3.670 | 3.680 | 182,240 | 0.000 | | 0.00 | |
| AWR | American States Water Company | 90.41 | 88.86 | 88.99 | 26,060 | -1.00 | | 1.11 | |
| AX | Axos Financial Inc | 41.22 | 40.20 | 40.39 | 117,209 | -0.73 | | 1.77 | |
| AXA.P | Axios Sustainable Growth Acquisition | 0.1900 | 0.0004 | 0.0006 | 460,000 | -0.1614 | | 99.63 | |
| AXA.W | Axios Sustainable Growth Acquisition WT | 0.0302 | 0.0020 | 0.0020 | 234,900 | -0.0281 | | 93.36 | |
| AXAC | Axios Sustainable Growth Acquisition | 10.43 | 10.43 | 10.43 | 100 | -0.01 | | 0.10 | |
| AXL | American Axle & Manufacturing | 7.290 | 7.050 | 7.160 | 321,701 | 0.000 | | 0.00 | |
| AXP | American Express Company | 159.0 | 156.7 | 157.3 | 1,695,707 | 0.0 | | 0.02 | |
| AXR | Amrep Corp | 14.65 | 14.24 | 14.50 | 14,741 | 0.21 | | 1.47 | |
| AXS | Axis Capital Holdings | 52.98 | 51.91 | 52.54 | 93,246 | -0.15 | | 0.28 | |
| AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | 21.17 | 20.79 | 21.09 | 25,030 | 0.27 | | 1.30 | |
| AXTA | Axalta Coating Systems Ltd | 30.05 | 29.46 | 29.77 | 663,282 | -0.07 | | 0.23 | |
| AYI | Acuity Brands Inc | 156.4 | 151.4 | 153.7 | 121,226 | -1.9 | | 1.24 | |
| AYX | Alteryx Inc | 37.97 | 36.65 | 37.11 | 1,121,063 | 1.28 | | 3.57 | |
| AZEK | The Azek Company Cl A | 24.28 | 23.41 | 23.57 | 612,223 | -0.34 | | 1.42 | |
| AZO | Autozone | 2,449 | 2,431 | 2,441 | 97,615 | -20 | | 0.82 | |
| AZRE | Azure Power Global Ltd | 2.440 | 2.290 | 2.430 | 34,987 | 0.130 | | 5.65 | |
| AZUL | Azul S.A. ADR | 9.780 | 9.350 | 9.440 | 656,816 | -0.170 | | 1.77 | |
| AZZ | Azz Inc | 36.18 | 35.51 | 35.53 | 17,877 | -0.70 | | 1.93 | |