Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
A | Agilent Technologies | USD | 24/12/24 16:45 | 134.60 | 136.10 | 134.15 | 136.10 | 370,215 | 0 | 134.60 | 1.50 | 24/12/24 16:02 | True |
AA | Alcoa Corp | USD | 24/12/24 16:45 | 39.000 | 39.210 | 38.230 | 38.610 | 1,056,622 | 0 | 38.580 | 0.030 | 24/12/24 16:02 | True |
AAC.S | Ares Acquisition Corp II [Aact.U] | USD | 23/12/24 16:35 | 11.235 | 11.235 | 11.235 | 11.235 | 239 | 0 | 11.070 | 0.165 | 23/12/24 15:52 | True |
AAC.T | Ares Acquisition Corp II [Aact.Ws] | USD | 24/12/24 16:45 | 0.1549 | 0.1712 | 0.1500 | 0.1503 | 6,953 | 0 | 0.1630 | 0.0127 | 24/12/24 16:02 | True |
AACT | Ares Acquisition Corporation II Cl A | USD | 24/12/24 16:45 | 11.000 | 11.000 | 10.960 | 10.960 | 4,269 | 0 | 10.970 | 0.010 | 24/12/24 16:02 | True |
AAM | AA Mission Acquisition Corp Cl A | USD | 24/12/24 16:46 | 10.100 | 10.100 | 10.100 | 10.100 | 1,939 | 0 | 10.090 | 0.010 | 24/12/24 16:02 | True |
AAM.U | AA Mission Acquisition Units | USD | 20/12/24 16:10 | 10.140 | 10.140 | 10.140 | 10.140 | 196 | 0 | 10.140 | 0.000 | 20/12/24 15:26 | True |
AAM.W | AA Mission Acquisition Corp WT | USD | 24/12/24 16:46 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 10,230 | 0 | 0.0630 | 0.0070 | 24/12/24 16:02 | True |
AAP | Advance Auto Parts Inc | USD | 24/12/24 16:46 | 43.770 | 43.980 | 42.870 | 43.730 | 527,652 | 0 | 43.750 | 0.020 | 24/12/24 16:03 | True |
AAT | American Assets Trust | USD | 24/12/24 16:46 | 26.070 | 26.250 | 25.940 | 26.250 | 75,901 | 0 | 26.070 | 0.180 | 24/12/24 16:03 | True |
AB | Alliancebernstein Holding LP | USD | 24/12/24 16:46 | 36.130 | 36.990 | 36.000 | 36.800 | 243,104 | 0 | 36.490 | 0.310 | 24/12/24 16:03 | True |
ABBV | Abbvie Inc | USD | 24/12/24 16:46 | 178.41 | 180.17 | 177.84 | 180.00 | 2,692,584 | 0 | 178.39 | 1.61 | 24/12/24 16:03 | True |
ABCB | Ameris Bancorp | USD | 24/12/24 16:46 | 63.310 | 63.690 | 62.780 | 63.580 | 127,245 | 0 | 63.000 | 0.580 | 24/12/24 16:03 | True |
ABEV | Ambev S.A. ADR | USD | 24/12/24 16:46 | 1.920 | 1.920 | 1.890 | 1.900 | 10,209,030 | 0 | 1.900 | 0.000 | 24/12/24 16:03 | True |
ABG | Asbury Automotive Group Inc | USD | 24/12/24 16:46 | 243.19 | 247.04 | 243.05 | 247.04 | 50,009 | 0 | 243.78 | 3.26 | 24/12/24 16:03 | True |
ABM | ABM Industries Inc | USD | 24/12/24 16:46 | 50.230 | 50.880 | 50.110 | 50.850 | 167,590 | 0 | 50.350 | 0.500 | 24/12/24 16:03 | True |
ABR | Arbor Realty Trust | USD | 24/12/24 16:46 | 13.830 | 14.030 | 13.740 | 14.030 | 1,061,976 | 0 | 13.830 | 0.200 | 24/12/24 16:03 | True |
ABR-D | Arbor Realty Trust Inc | USD | 24/12/24 16:46 | 19.040 | 19.080 | 19.000 | 19.020 | 13,320 | 0 | 19.110 | 0.090 | 24/12/24 16:03 | True |
ABR-E | Arbor Realty Trust Inc | USD | 24/12/24 16:46 | 18.480 | 18.700 | 18.250 | 18.700 | 2,463 | 0 | 18.700 | 0.000 | 24/12/24 16:03 | True |
ABR-F | Arbor Realty Trust Inc | USD | 24/12/24 16:46 | 23.080 | 23.090 | 22.960 | 23.000 | 27,508 | 0 | 23.000 | 0.000 | 24/12/24 16:03 | True |
ABT | Abbott Laboratories | USD | 24/12/24 16:46 | 114.14 | 114.83 | 113.59 | 114.76 | 1,479,977 | 0 | 114.31 | 0.45 | 24/12/24 16:03 | True |
AC | Associated Capital Group Inc | USD | 24/12/24 16:46 | 35.360 | 35.360 | 35.360 | 35.360 | 1,562 | 0 | 35.810 | 0.450 | 24/12/24 16:03 | True |
ACA | Arcosa Inc | USD | 24/12/24 16:46 | 98.89 | 100.05 | 98.13 | 100.02 | 58,483 | 0 | 98.43 | 1.59 | 24/12/24 16:03 | True |
ACCO | Acco Brands Corp | USD | 24/12/24 16:46 | 5.310 | 5.330 | 5.250 | 5.270 | 188,974 | 0 | 5.290 | 0.020 | 24/12/24 16:03 | True |
ACEL | Accel Entertainment Inc | USD | 24/12/24 16:46 | 10.500 | 10.730 | 10.430 | 10.710 | 111,297 | 0 | 10.510 | 0.200 | 24/12/24 16:03 | True |
ACH.W | Archer Aviation Inc WT [Achr.W] | USD | 24/12/24 16:46 | 3.120 | 3.830 | 3.020 | 3.730 | 385,068 | 0 | 3.070 | 0.660 | 24/12/24 16:03 | True |
ACHR | Archer Aviation Inc | USD | 24/12/24 16:46 | 9.500 | 11.060 | 9.100 | 10.800 | 48,476,075 | 0 | 9.380 | 1.420 | 24/12/24 16:03 | True |
ACI | Albertsons Companies Inc Cl A | USD | 24/12/24 16:46 | 19.640 | 19.640 | 19.410 | 19.630 | 1,722,329 | 0 | 19.630 | 0.000 | 24/12/24 16:03 | True |
ACLO | Engine No. 1 ETF Trust Tcw AAA Clo ETF | USD | 24/12/24 16:46 | 50.050 | 50.080 | 50.050 | 50.080 | 999 | 0 | 50.055 | 0.025 | 24/12/24 16:03 | True |
ACM | Aecom Technology Corp | USD | 24/12/24 16:46 | 107.89 | 108.47 | 107.21 | 108.41 | 136,439 | 0 | 107.92 | 0.49 | 24/12/24 16:03 | True |
ACN | Accenture Plc | USD | 24/12/24 16:46 | 359.95 | 361.95 | 358.54 | 361.63 | 1,075,396 | 0 | 358.77 | 2.86 | 24/12/24 16:03 | True |
ACP | Abrnd Income Credit Strategies Fund | USD | 24/12/24 16:46 | 5.950 | 6.000 | 5.930 | 5.990 | 447,028 | 0 | 5.960 | 0.030 | 24/12/24 16:03 | True |
ACP-A | Aberdeen Income Credit Strategies Fund | USD | 24/12/24 16:46 | 23.730 | 23.880 | 23.730 | 23.870 | 890 | 0 | 23.710 | 0.160 | 24/12/24 16:03 | True |
ACR | Acres Commercial Realty Corp | USD | 24/12/24 16:46 | 15.360 | 15.940 | 15.360 | 15.800 | 8,578 | 0 | 15.460 | 0.340 | 24/12/24 16:03 | True |
ACR-C | Acres Commercial Realty Corp Pfd | USD | 24/12/24 16:46 | 25.090 | 25.200 | 25.090 | 25.150 | 6,824 | 0 | 25.130 | 0.020 | 24/12/24 16:03 | True |
ACR-D | Acres Commercial Realty Corp | USD | 24/12/24 16:46 | 22.960 | 22.980 | 22.960 | 22.980 | 1,921 | 0 | 22.800 | 0.180 | 24/12/24 16:03 | True |
ACRE | Ares Commercial Real Estate Cor | USD | 24/12/24 16:46 | 6.250 | 6.320 | 6.180 | 6.310 | 321,379 | 0 | 6.230 | 0.080 | 24/12/24 16:03 | True |
ACV | Virtus Diversified Income & Convertible Fund | USD | 24/12/24 16:46 | 22.220 | 22.480 | 22.160 | 22.330 | 7,625 | 0 | 22.170 | 0.160 | 24/12/24 16:03 | True |
ADC | Agree Realty Corp | USD | 24/12/24 16:46 | 70.390 | 71.010 | 70.090 | 70.950 | 322,574 | 0 | 70.290 | 0.660 | 24/12/24 16:03 | True |
ADC-A | Agree Realty Corp | USD | 24/12/24 16:46 | 18.250 | 18.360 | 18.140 | 18.260 | 7,234 | 0 | 18.250 | 0.010 | 24/12/24 16:03 | True |
ADCT | Adc Therapeutics Sa | USD | 24/12/24 16:46 | 1.980 | 2.050 | 1.950 | 2.030 | 303,522 | 0 | 1.990 | 0.040 | 24/12/24 16:03 | True |
ADM | Archer Daniels Midland | USD | 24/12/24 16:46 | 50.410 | 50.700 | 49.980 | 50.630 | 1,434,641 | 0 | 50.410 | 0.220 | 24/12/24 16:03 | True |
ADNT | Adient Plc | USD | 24/12/24 16:46 | 16.920 | 17.370 | 16.740 | 17.290 | 478,683 | 0 | 16.960 | 0.330 | 24/12/24 16:03 | True |
ADT | ADT Inc | USD | 24/12/24 16:46 | 6.790 | 6.900 | 6.760 | 6.870 | 4,652,809 | 0 | 6.800 | 0.070 | 24/12/24 16:03 | True |
ADX | Adams Diversified Equity Fund | USD | 24/12/24 16:46 | 20.430 | 20.700 | 20.330 | 20.640 | 179,287 | 0 | 20.480 | 0.160 | 24/12/24 16:03 | True |
AEE | Ameren Corp | USD | 24/12/24 16:46 | 89.580 | 90.900 | 89.340 | 90.890 | 845,312 | 0 | 89.690 | 1.200 | 24/12/24 16:03 | True |
AEFC | Aegon Funding Company Llc 5.10% | USD | 24/12/24 16:46 | 20.550 | 20.550 | 20.250 | 20.470 | 22,388 | 0 | 20.550 | 0.080 | 24/12/24 16:03 | True |
AEG | Aegon N.V. ADR | USD | 24/12/24 16:46 | 5.820 | 5.850 | 5.790 | 5.840 | 1,105,528 | 0 | 5.830 | 0.010 | 24/12/24 16:03 | True |
AEM | Agnico-Eagle Mines Ltd | USD | 24/12/24 16:46 | 78.990 | 78.990 | 78.150 | 78.730 | 612,401 | 0 | 78.840 | 0.110 | 24/12/24 16:03 | True |
AEO | American Eagle Outfitters | USD | 24/12/24 16:46 | 16.770 | 16.800 | 16.420 | 16.510 | 1,778,466 | 0 | 16.770 | 0.260 | 24/12/24 16:03 | True |
AER | Aercap Holdings N.V. | USD | 24/12/24 16:46 | 95.420 | 95.750 | 95.000 | 95.670 | 184,400 | 0 | 95.050 | 0.620 | 24/12/24 16:03 | True |
AES | The Aes Corp | USD | 24/12/24 16:46 | 13.000 | 13.050 | 12.880 | 13.020 | 3,967,409 | 0 | 13.060 | 0.040 | 24/12/24 16:03 | True |
AESI | Atlas Energy Solutions Inc Cl A | USD | 24/12/24 16:46 | 21.950 | 22.220 | 21.590 | 22.220 | 238,289 | 0 | 21.710 | 0.510 | 24/12/24 16:03 | True |
AEV.W | Aeva Technologies Inc WT [Aeva/S] | USD | 24/12/24 16:46 | 0.0505 | 0.0625 | 0.0500 | 0.0625 | 8,550 | 0 | 0.0550 | 0.0075 | 24/12/24 16:03 | True |
AEVA | Aeva Technologies Inc | USD | 24/12/24 16:46 | 4.380 | 4.550 | 4.340 | 4.490 | 205,832 | 0 | 4.360 | 0.130 | 24/12/24 16:03 | True |
AFB | Alliance National Municipal | USD | 24/12/24 16:46 | 10.910 | 10.920 | 10.810 | 10.810 | 111,529 | 0 | 10.890 | 0.080 | 24/12/24 16:03 | True |
AFG | American Financial Group | USD | 24/12/24 16:46 | 137.00 | 138.36 | 136.97 | 138.33 | 82,614 | 0 | 137.29 | 1.04 | 24/12/24 16:03 | True |
AFGB | American Financial Group Inc 5.875% | USD | 24/12/24 16:46 | 22.710 | 22.860 | 22.600 | 22.776 | 11,124 | 0 | 22.700 | 0.076 | 24/12/24 16:03 | True |
AFGC | American Financial Group Inc 5.125% | USD | 24/12/24 16:46 | 20.400 | 20.400 | 20.240 | 20.300 | 3,114 | 0 | 20.420 | 0.120 | 24/12/24 16:03 | True |
AFGD | American Financial Group Inc 5.625% | USD | 24/12/24 16:46 | 22.580 | 22.580 | 22.350 | 22.380 | 3,296 | 0 | 22.620 | 0.230 | 24/12/24 16:03 | True |
AFGE | American Financial Group Inc 4.500% | USD | 24/12/24 16:46 | 18.290 | 18.510 | 18.290 | 18.510 | 2,612 | 0 | 18.590 | 0.080 | 24/12/24 16:03 | True |
AFL | Aflac Inc | USD | 24/12/24 16:46 | 102.80 | 103.41 | 102.14 | 103.24 | 901,319 | 0 | 102.74 | 0.50 | 24/12/24 16:03 | True |
AG | First Majestic Silver | USD | 24/12/24 16:46 | 5.550 | 5.590 | 5.460 | 5.580 | 5,144,007 | 0 | 5.510 | 0.070 | 24/12/24 16:03 | True |
AGCO | Agco Corp | USD | 24/12/24 16:46 | 93.130 | 94.050 | 92.300 | 94.020 | 303,079 | 0 | 93.490 | 0.530 | 24/12/24 16:03 | True |
AGD | Abrdn Global Dynamic Dividend Fund | USD | 24/12/24 16:46 | 10.010 | 10.050 | 9.900 | 10.040 | 41,298 | 0 | 9.990 | 0.050 | 24/12/24 16:03 | True |
AGI | Alamos Gold Inc | USD | 24/12/24 16:47 | 18.380 | 18.390 | 18.200 | 18.320 | 1,758,417 | 0 | 18.350 | 0.030 | 24/12/24 16:03 | True |
AGL | Agilon Health Inc | USD | 24/12/24 16:47 | 1.880 | 1.920 | 1.810 | 1.910 | 1,131,639 | 0 | 1.850 | 0.060 | 24/12/24 16:03 | True |
AGM | Federal Agricultural Mortgage Corp | USD | 24/12/24 16:47 | 196.80 | 198.55 | 196.53 | 198.55 | 13,609 | 0 | 197.24 | 1.31 | 24/12/24 16:03 | True |
AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | USD | 24/12/24 16:47 | 22.610 | 22.620 | 22.342 | 22.350 | 4,341 | 0 | 22.550 | 0.200 | 24/12/24 16:03 | True |
AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | USD | 24/12/24 16:47 | 22.910 | 22.910 | 22.660 | 22.660 | 2,042 | 0 | 22.940 | 0.280 | 24/12/24 16:03 | True |
AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | USD | 24/12/24 16:47 | 20.430 | 20.430 | 20.320 | 20.340 | 3,229 | 0 | 20.400 | 0.060 | 24/12/24 16:03 | True |
AGM-G | Federal Agricultural Mortgage Corp | USD | 24/12/24 16:47 | 18.850 | 19.000 | 18.810 | 18.950 | 6,254 | 0 | 19.000 | 0.060 | 24/12/24 16:03 | True |
AGM.A | Federal Agricultural Mortgage Corp | USD | 20/12/24 16:10 | 154.00 | 157.68 | 154.00 | 157.68 | 835 | 0 | 145.00 | 12.68 | 20/12/24 15:26 | True |
AGO | Assured Guaranty Ltd | USD | 24/12/24 16:47 | 88.580 | 88.970 | 88.140 | 88.930 | 85,299 | 0 | 88.010 | 0.920 | 24/12/24 16:04 | True |
AGR | Avangrid Inc | USD | 20/12/24 16:10 | 35.650 | 36.180 | 35.650 | 36.020 | 3,474,605 | 0 | 35.730 | 0.290 | 20/12/24 15:26 | True |
AGRO | Adecoagro S.A. | USD | 24/12/24 16:47 | 9.660 | 9.660 | 9.540 | 9.540 | 158,170 | 0 | 9.640 | 0.100 | 24/12/24 16:04 | True |
AGS | Playags Inc | USD | 24/12/24 16:47 | 11.490 | 11.520 | 11.460 | 11.520 | 62,783 | 0 | 11.470 | 0.050 | 24/12/24 16:04 | True |
AGX | Argan Inc | USD | 24/12/24 16:47 | 141.43 | 143.99 | 139.87 | 143.57 | 80,985 | 0 | 140.28 | 3.29 | 24/12/24 16:04 | True |
AHH | Armada Hoffler Properties Inc | USD | 24/12/24 16:47 | 10.200 | 10.380 | 10.160 | 10.370 | 309,824 | 0 | 10.230 | 0.140 | 24/12/24 16:04 | True |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | USD | 24/12/24 16:47 | 22.900 | 22.900 | 22.900 | 22.900 | 2,266 | 0 | 22.900 | 0.000 | 24/12/24 16:04 | True |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | USD | 24/12/24 16:47 | 24.960 | 24.970 | 24.960 | 24.960 | 12,337 | 0 | 24.960 | 0.000 | 24/12/24 16:04 | True |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | USD | 24/12/24 16:47 | 20.570 | 20.580 | 20.130 | 20.280 | 12,487 | 0 | 20.470 | 0.190 | 24/12/24 16:04 | True |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | USD | 24/12/24 16:47 | 19.670 | 19.670 | 19.310 | 19.460 | 15,441 | 0 | 19.720 | 0.260 | 24/12/24 16:04 | True |
AHR | American Healthcare REIT Inc | USD | 24/12/24 16:47 | 28.180 | 28.550 | 28.010 | 28.520 | 618,691 | 0 | 28.100 | 0.420 | 24/12/24 16:04 | True |
AHT | Ashford Hospitality Trust Inc | USD | 24/12/24 16:47 | 7.910 | 7.940 | 7.600 | 7.750 | 26,339 | 0 | 7.760 | 0.010 | 24/12/24 16:04 | True |
AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | USD | 24/12/24 16:47 | 14.280 | 15.000 | 14.280 | 15.000 | 696 | 0 | 14.300 | 0.700 | 24/12/24 16:04 | True |
AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | USD | 24/12/24 16:47 | 12.980 | 13.000 | 12.880 | 13.000 | 2,479 | 0 | 13.000 | 0.000 | 24/12/24 16:04 | True |
AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | USD | 24/12/24 16:47 | 13.000 | 13.000 | 12.500 | 12.500 | 2,218 | 0 | 13.150 | 0.650 | 24/12/24 16:04 | True |
AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | USD | 24/12/24 16:47 | 12.640 | 13.190 | 12.640 | 12.926 | 1,271 | 0 | 13.000 | 0.074 | 24/12/24 16:04 | True |
AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | USD | 24/12/24 16:47 | 13.650 | 13.650 | 13.000 | 13.000 | 2,730 | 0 | 13.050 | 0.050 | 24/12/24 16:04 | True |
AI | C3.Ai Inc Cl A | USD | 24/12/24 16:47 | 35.640 | 36.060 | 35.140 | 35.710 | 2,677,334 | 0 | 35.460 | 0.250 | 24/12/24 16:04 | True |
AIFD | Tcw Artificial Intelligence ETF | USD | 24/12/24 16:47 | 30.150 | 30.460 | 30.150 | 30.460 | 10,834 | 0 | 30.070 | 0.390 | 24/12/24 16:04 | True |
AIG | American International Group | USD | 24/12/24 16:47 | 72.610 | 73.140 | 72.250 | 72.840 | 1,295,014 | 0 | 72.470 | 0.370 | 24/12/24 16:04 | True |
AIN | Albany International Corp | USD | 24/12/24 16:47 | 80.110 | 80.730 | 79.570 | 80.730 | 67,168 | 0 | 79.900 | 0.830 | 24/12/24 16:04 | True |
AIO | Virtus Artificial Intelligence & Tech Fund | USD | 24/12/24 16:47 | 24.530 | 25.300 | 24.500 | 25.120 | 87,457 | 0 | 24.310 | 0.810 | 24/12/24 16:04 | True |
AIR | AAR Corp | USD | 24/12/24 16:47 | 59.800 | 60.970 | 59.480 | 60.930 | 68,735 | 0 | 59.860 | 1.070 | 24/12/24 16:04 | True |
AIT | Applied Industrial Technologies | USD | 24/12/24 16:47 | 241.00 | 243.88 | 240.51 | 243.51 | 60,645 | 0 | 241.10 | 2.41 | 24/12/24 16:04 | True |
AIV | Apartment Investment and Management | USD | 24/12/24 16:47 | 8.200 | 8.270 | 8.180 | 8.270 | 708,292 | 0 | 8.200 | 0.070 | 24/12/24 16:04 | True |
AIZ | Assurant Inc | USD | 24/12/24 16:47 | 212.10 | 216.30 | 211.11 | 215.43 | 191,892 | 0 | 211.40 | 4.03 | 24/12/24 16:04 | True |
AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | USD | 24/12/24 16:47 | 21.100 | 21.100 | 20.590 | 21.000 | 7,834 | 0 | 21.030 | 0.030 | 24/12/24 16:04 | True |
AJG | Arthur J. Gallagher & Company | USD | 24/12/24 16:47 | 285.22 | 288.50 | 283.57 | 288.35 | 1,045,788 | 0 | 284.51 | 3.84 | 24/12/24 16:04 | True |
AJX | Great Ajax Corp | USD | 02/12/24 14:58 | 3.020 | 3.050 | 2.970 | 3.020 | 177,576 | 0 | 3.040 | 0.020 | 02/12/24 14:24 | True |
AKA | A.K.A. Brands Holding Corp | USD | 24/12/24 16:47 | 20.560 | 20.560 | 19.190 | 19.820 | 6,550 | 0 | 21.340 | 1.520 | 24/12/24 16:04 | True |
AKO.A | Embotell Andina Sa Cl A ADR | USD | 24/12/24 16:47 | 14.500 | 15.000 | 14.500 | 15.000 | 1,761 | 0 | 15.000 | 0.000 | 24/12/24 16:04 | True |
AKO.B | Embotell Andna Sa Cl B ADR | USD | 24/12/24 16:47 | 18.280 | 18.478 | 18.223 | 18.223 | 1,298 | 0 | 18.250 | 0.027 | 24/12/24 16:04 | True |
AKR | Acadia Realty Trust | USD | 24/12/24 16:47 | 23.840 | 24.100 | 23.760 | 24.100 | 373,440 | 0 | 23.860 | 0.240 | 24/12/24 16:04 | True |
AL | Air Lease Corp Cl A | USD | 24/12/24 16:47 | 48.850 | 49.290 | 48.610 | 49.210 | 188,976 | 0 | 48.610 | 0.600 | 24/12/24 16:04 | True |
ALB | Albemarle Corp | USD | 24/12/24 16:47 | 89.440 | 90.140 | 87.970 | 89.990 | 595,011 | 0 | 89.200 | 0.790 | 24/12/24 16:04 | True |
ALB-A | Albemarle Corp Pfd A | USD | 24/12/24 16:47 | 42.280 | 42.280 | 41.530 | 42.215 | 25,395 | 0 | 41.940 | 0.275 | 24/12/24 16:04 | True |
ALC | Alcon Inc | USD | 24/12/24 16:47 | 85.480 | 86.160 | 85.010 | 86.080 | 268,298 | 0 | 85.380 | 0.700 | 24/12/24 16:04 | True |
ALE | Allete Inc | USD | 24/12/24 16:47 | 64.510 | 64.640 | 64.310 | 64.370 | 305,442 | 0 | 64.600 | 0.230 | 24/12/24 16:04 | True |
ALEX | Alexander and Baldwin Inc | USD | 24/12/24 16:47 | 17.410 | 17.600 | 17.350 | 17.580 | 210,256 | 0 | 17.460 | 0.120 | 24/12/24 16:04 | True |
ALG | Alamo Group | USD | 24/12/24 16:47 | 185.92 | 188.52 | 185.80 | 188.26 | 124,226 | 0 | 186.54 | 1.72 | 24/12/24 16:04 | True |
ALIT | Alight Inc Cl A | USD | 24/12/24 16:47 | 6.750 | 6.880 | 6.720 | 6.840 | 2,715,919 | 0 | 6.770 | 0.070 | 24/12/24 16:04 | True |
ALK | Alaska Air Group | USD | 24/12/24 16:47 | 67.460 | 67.730 | 66.670 | 67.600 | 1,032,611 | 0 | 67.470 | 0.130 | 24/12/24 16:04 | True |
ALL | Allstate Corp | USD | 24/12/24 16:47 | 193.87 | 195.82 | 192.92 | 195.52 | 453,215 | 0 | 193.63 | 1.89 | 24/12/24 16:04 | True |
ALL-B | Allstate Corp [All/Pb] | USD | 24/12/24 16:47 | 26.370 | 26.370 | 26.230 | 26.280 | 16,428 | 0 | 26.320 | 0.040 | 24/12/24 16:04 | True |
ALL-H | Allstate Corp [All/Ph] | USD | 24/12/24 16:47 | 21.790 | 21.990 | 21.650 | 21.960 | 117,857 | 0 | 21.870 | 0.090 | 24/12/24 16:04 | True |
ALL-I | Allstate Corp [All/Pi] | USD | 24/12/24 16:47 | 20.290 | 20.540 | 20.250 | 20.360 | 32,092 | 0 | 20.300 | 0.060 | 24/12/24 16:04 | True |
ALL-J | Allstate Corp Pfd | USD | 24/12/24 16:47 | 27.120 | 27.200 | 26.910 | 27.160 | 28,657 | 0 | 27.060 | 0.100 | 24/12/24 16:04 | True |
ALLE | Allegion Plc | USD | 24/12/24 16:47 | 131.74 | 133.13 | 131.40 | 133.04 | 248,818 | 0 | 132.13 | 0.91 | 24/12/24 16:04 | True |
ALLY | Ally Financial | USD | 24/12/24 16:47 | 35.280 | 35.780 | 35.110 | 35.750 | 905,481 | 0 | 35.260 | 0.490 | 24/12/24 16:04 | True |
ALSN | Allison Transmission Holdings | USD | 24/12/24 16:47 | 108.19 | 109.48 | 107.56 | 109.14 | 186,073 | 0 | 108.36 | 0.78 | 24/12/24 16:04 | True |
ALT-A | Alta Equipment Group Inc | USD | 24/12/24 16:47 | 25.860 | 25.860 | 25.280 | 25.800 | 2,259 | 0 | 25.850 | 0.050 | 24/12/24 16:04 | True |
ALTG | Alta Equipment Group Inc | USD | 24/12/24 16:47 | 6.670 | 6.760 | 6.580 | 6.700 | 146,942 | 0 | 6.720 | 0.020 | 24/12/24 16:04 | True |
ALTM | Arcadium Lithium Plc | USD | 24/12/24 16:47 | 5.170 | 5.270 | 5.120 | 5.260 | 11,202,437 | 0 | 4.970 | 0.290 | 24/12/24 16:04 | True |
ALU.W | Allurion Technologies WT [Alur/W] | USD | 24/12/24 16:47 | 0.0305 | 0.0400 | 0.0270 | 0.0400 | 23,113 | 0 | 0.0350 | 0.0050 | 24/12/24 16:04 | True |
ALUR | Allurion Technologies Inc | USD | 24/12/24 16:48 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 668,377 | 0 | 0.3500 | 0.0400 | 24/12/24 16:05 | True |
ALV | Autoliv Inc | USD | 24/12/24 16:47 | 92.000 | 93.690 | 91.580 | 93.690 | 328,591 | 0 | 92.140 | 1.550 | 24/12/24 16:04 | True |
ALX | Alexander's Inc | USD | 24/12/24 16:47 | 200.45 | 201.00 | 197.19 | 201.00 | 4,771 | 0 | 199.49 | 1.51 | 24/12/24 16:04 | True |
AM | Antero Midstream Corp | USD | 24/12/24 16:47 | 15.160 | 15.310 | 15.090 | 15.300 | 871,866 | 0 | 15.060 | 0.240 | 24/12/24 16:04 | True |
AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | USD | 24/12/24 16:47 | 0.0230 | 0.0299 | 0.0230 | 0.0299 | 17,350 | 0 | 0.0220 | 0.0079 | 24/12/24 16:04 | True |
AMBC | Ambac Financial Group | USD | 24/12/24 16:47 | 12.050 | 12.370 | 12.050 | 12.320 | 205,016 | 0 | 12.000 | 0.320 | 24/12/24 16:04 | True |
AMBP | Ardagh Metal Packaging S.A. | USD | 24/12/24 16:47 | 3.050 | 3.060 | 3.000 | 3.020 | 520,137 | 0 | 3.060 | 0.040 | 24/12/24 16:04 | True |
AMC | AMC Entertainment Holdings | USD | 24/12/24 16:47 | 4.120 | 4.130 | 4.050 | 4.060 | 5,847,933 | 0 | 4.120 | 0.060 | 24/12/24 16:04 | True |
AMCR | Amcor Plc | USD | 24/12/24 16:47 | 9.440 | 9.500 | 9.400 | 9.490 | 4,341,836 | 0 | 9.430 | 0.060 | 24/12/24 16:04 | True |
AME | Ametek Inc | USD | 24/12/24 16:47 | 181.77 | 184.05 | 181.15 | 184.05 | 348,917 | 0 | 182.07 | 1.98 | 24/12/24 16:04 | True |
AMG | Affiliated Managers Group | USD | 24/12/24 16:47 | 184.34 | 187.64 | 184.29 | 187.49 | 87,253 | 0 | 184.64 | 2.85 | 24/12/24 16:04 | True |
AMH | American Homes 4 Rent | USD | 24/12/24 16:47 | 36.790 | 37.170 | 36.670 | 37.150 | 516,082 | 0 | 36.830 | 0.320 | 24/12/24 16:04 | True |
AMH-G | American Homes 4 Rent [Amh/Pg] | USD | 24/12/24 16:47 | 23.810 | 23.810 | 23.810 | 23.810 | 461 | 0 | 24.060 | 0.250 | 24/12/24 16:04 | True |
AMH-H | American Homes 4 Rent [Amh/Ph] | USD | 24/12/24 16:47 | 24.810 | 24.810 | 24.460 | 24.670 | 14,061 | 0 | 24.700 | 0.030 | 24/12/24 16:04 | True |
AMN | Amn Healthcare Services Inc | USD | 24/12/24 16:47 | 23.100 | 23.500 | 22.860 | 23.390 | 312,110 | 0 | 23.210 | 0.180 | 24/12/24 16:04 | True |
AMP | Ameriprise Financial Services | USD | 24/12/24 16:47 | 536.88 | 539.89 | 532.94 | 538.78 | 144,896 | 0 | 534.23 | 4.55 | 24/12/24 16:04 | True |
AMP.V | Amprius Technologies Inc [Ampx.W] | USD | 24/12/24 16:47 | 0.3088 | 0.3088 | 0.1883 | 0.2600 | 18,171 | 0 | 0.2400 | 0.0200 | 24/12/24 16:04 | True |
AMPS | Altus Power Inc | USD | 24/12/24 16:47 | 4.080 | 4.270 | 3.990 | 4.120 | 827,515 | 0 | 4.080 | 0.040 | 24/12/24 16:04 | True |
AMPX | Amprius Technologies Inc | USD | 24/12/24 16:47 | 1.920 | 1.920 | 1.740 | 1.900 | 1,946,850 | 0 | 1.900 | 0.000 | 24/12/24 16:04 | True |
AMPY | Amplify Energy Corp | USD | 24/12/24 16:47 | 5.780 | 5.810 | 5.660 | 5.780 | 196,767 | 0 | 5.710 | 0.070 | 24/12/24 16:04 | True |
AMR | Alpha Metallurgical Resources Inc | USD | 24/12/24 16:47 | 202.24 | 202.61 | 197.47 | 199.85 | 102,628 | 0 | 201.91 | 2.06 | 24/12/24 16:04 | True |
AMRC | Ameresco Inc | USD | 24/12/24 16:47 | 22.990 | 23.540 | 22.500 | 23.530 | 148,822 | 0 | 22.850 | 0.680 | 24/12/24 16:04 | True |
AMT | American Tower Corp | USD | 24/12/24 16:47 | 182.62 | 184.75 | 182.54 | 184.71 | 788,396 | 0 | 184.38 | 0.33 | 24/12/24 16:04 | True |
AMTB | Mercantil Bank Holding Cl A | USD | 24/12/24 16:47 | 22.550 | 22.860 | 22.380 | 22.620 | 90,937 | 0 | 22.620 | 0.000 | 24/12/24 16:04 | True |
AMTD | Amtd Idea Group | USD | 24/12/24 16:47 | 1.110 | 1.140 | 1.110 | 1.130 | 11,350 | 0 | 1.120 | 0.010 | 24/12/24 16:04 | True |
AMTM | Amentum Holdings Inc | USD | 24/12/24 16:47 | 19.910 | 20.200 | 19.470 | 19.810 | 1,162,594 | 0 | 19.970 | 0.160 | 24/12/24 16:04 | True |
AMWL | American Well Corp Cl A | USD | 24/12/24 16:47 | 7.450 | 7.670 | 7.450 | 7.630 | 19,530 | 0 | 7.440 | 0.190 | 24/12/24 16:04 | True |
AMX | America Movil S.A.B. DE C.V. ADR | USD | 24/12/24 16:47 | 14.020 | 14.220 | 13.930 | 14.210 | 584,195 | 0 | 14.050 | 0.160 | 24/12/24 16:04 | True |
AN | Autonation Inc | USD | 24/12/24 16:47 | 171.78 | 174.16 | 171.50 | 173.84 | 148,482 | 0 | 171.20 | 2.64 | 24/12/24 16:04 | True |
ANET | Arista Networks Inc | USD | 24/12/24 16:48 | 113.00 | 114.77 | 112.85 | 114.65 | 2,044,229 | 0 | 113.09 | 1.56 | 24/12/24 16:04 | True |
ANF | Abercrombie & Fitch Company | USD | 24/12/24 16:48 | 152.49 | 153.05 | 149.00 | 152.07 | 791,585 | 0 | 152.96 | 0.89 | 24/12/24 16:04 | True |
ANG-A | American National Group Inc | USD | 24/12/24 16:48 | 25.110 | 25.230 | 25.090 | 25.230 | 10,402 | 0 | 25.100 | 0.130 | 24/12/24 16:04 | True |
ANG-B | American National Group Inc | USD | 24/12/24 16:48 | 24.850 | 24.940 | 24.760 | 24.820 | 10,567 | 0 | 24.920 | 0.100 | 24/12/24 16:04 | True |
ANRO | Alto Neuroscience Inc | USD | 24/12/24 16:48 | 4.010 | 4.140 | 3.940 | 4.090 | 85,602 | 0 | 4.000 | 0.090 | 24/12/24 16:05 | True |
ANVS | Annovis Bio Inc | USD | 24/12/24 16:48 | 4.430 | 5.110 | 4.380 | 5.010 | 281,631 | 0 | 4.460 | 0.550 | 24/12/24 16:05 | True |
AOD | Aberdeen Total Dynamic Dividend Fund | USD | 24/12/24 16:48 | 8.630 | 8.660 | 8.590 | 8.660 | 298,006 | 0 | 8.590 | 0.070 | 24/12/24 16:05 | True |
AOMN | Angel Oak Mortgage REIT 9.500% | USD | 24/12/24 16:48 | 25.450 | 25.450 | 25.250 | 25.330 | 9,943 | 0 | 25.390 | 0.060 | 24/12/24 16:05 | True |
AOMR | Angel Oak Mortgage REIT Inc | USD | 24/12/24 16:48 | 9.310 | 9.330 | 9.220 | 9.310 | 14,577 | 0 | 9.280 | 0.030 | 24/12/24 16:05 | True |
AON | AON Plc | USD | 24/12/24 16:48 | 359.29 | 361.63 | 356.69 | 361.61 | 282,643 | 0 | 358.28 | 3.33 | 24/12/24 16:05 | True |
AORT | Artivion Inc | USD | 24/12/24 16:48 | 28.350 | 28.550 | 28.230 | 28.550 | 66,922 | 0 | 28.280 | 0.270 | 24/12/24 16:05 | True |
AOS | Smith A.O. Corp | USD | 24/12/24 16:48 | 68.480 | 68.890 | 68.150 | 68.890 | 381,784 | 0 | 68.560 | 0.330 | 24/12/24 16:05 | True |
AP | Ampco-Pittsburgh Corp | USD | 24/12/24 16:48 | 2.000 | 2.020 | 1.960 | 2.020 | 19,135 | 0 | 1.990 | 0.030 | 24/12/24 16:05 | True |
APAM | Artisan Partners Asset Mgmt | USD | 24/12/24 16:48 | 44.110 | 44.350 | 43.930 | 44.240 | 185,803 | 0 | 43.910 | 0.330 | 24/12/24 16:05 | True |
APD | Air Products and Chemicals | USD | 24/12/24 16:48 | 293.12 | 296.02 | 292.30 | 296.02 | 296,073 | 0 | 293.55 | 2.47 | 24/12/24 16:05 | True |
APG | Api Group Corp | USD | 24/12/24 16:48 | 36.520 | 36.720 | 36.340 | 36.710 | 225,162 | 0 | 36.570 | 0.140 | 24/12/24 16:05 | True |
APH | Amphenol Corp | USD | 24/12/24 16:48 | 71.010 | 71.720 | 70.810 | 71.660 | 1,660,938 | 0 | 70.990 | 0.670 | 24/12/24 16:05 | True |
APLE | Apple Hospitality REIT Inc | USD | 24/12/24 16:48 | 15.590 | 15.710 | 15.520 | 15.710 | 422,671 | 0 | 15.610 | 0.100 | 24/12/24 16:05 | True |
APO | Apollo Asset Management Inc | USD | 24/12/24 16:48 | 172.51 | 174.85 | 171.80 | 174.85 | 1,023,857 | 0 | 171.63 | 3.22 | 24/12/24 16:05 | True |
APO-A | Apollo Global Management Inc | USD | 24/12/24 16:48 | 90.700 | 91.840 | 90.540 | 91.780 | 10,986 | 0 | 90.520 | 1.260 | 24/12/24 16:05 | True |
APOS | Apollo Global Management 7.625% | USD | 24/12/24 16:48 | 26.770 | 26.770 | 26.510 | 26.740 | 17,459 | 0 | 26.840 | 0.100 | 24/12/24 16:05 | True |
APTV | Aptiv Plc | USD | 24/12/24 16:48 | 59.470 | 59.980 | 59.000 | 59.950 | 1,379,326 | 0 | 59.470 | 0.480 | 24/12/24 16:05 | True |
AQN | Algonquin Power & Util | USD | 24/12/24 16:48 | 4.470 | 4.490 | 4.420 | 4.490 | 2,435,870 | 0 | 4.480 | 0.010 | 24/12/24 16:05 | True |
AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | USD | 24/12/24 16:48 | 25.350 | 25.400 | 25.270 | 25.310 | 14,115 | 0 | 25.350 | 0.040 | 24/12/24 16:05 | True |
AR | Antero Resources Corp | USD | 24/12/24 16:48 | 32.500 | 33.280 | 32.220 | 33.250 | 2,112,236 | 0 | 32.310 | 0.940 | 24/12/24 16:05 | True |
ARCH | Arch Resources Inc | USD | 24/12/24 16:48 | 138.29 | 138.70 | 136.82 | 138.14 | 81,091 | 0 | 138.55 | 0.41 | 24/12/24 16:05 | True |
ARCO | Arcos Dorados Holdings Inc | USD | 24/12/24 16:48 | 7.460 | 7.490 | 7.410 | 7.450 | 292,234 | 0 | 7.450 | 0.000 | 24/12/24 16:05 | True |
ARDC | Ares Dynamic Credit Allocation | USD | 24/12/24 16:48 | 15.120 | 15.150 | 15.010 | 15.130 | 47,760 | 0 | 15.040 | 0.090 | 24/12/24 16:05 | True |
ARDT | Ardent Health Partners Inc | USD | 24/12/24 16:48 | 15.890 | 16.140 | 15.670 | 16.070 | 46,129 | 0 | 15.900 | 0.170 | 24/12/24 16:05 | True |
ARE | Alexandria Real Estate Equities | USD | 24/12/24 16:48 | 98.350 | 99.480 | 97.810 | 99.440 | 425,786 | 0 | 98.910 | 0.530 | 24/12/24 16:05 | True |
ARE-B | Ares Management Corp Pfd B | USD | 24/12/24 16:48 | 56.490 | 57.500 | 55.170 | 56.260 | 13,445 | 0 | 56.010 | 0.250 | 24/12/24 16:05 | True |
ARES | Ares Management LP | USD | 24/12/24 16:48 | 180.11 | 181.50 | 179.29 | 181.06 | 307,496 | 0 | 179.00 | 2.06 | 24/12/24 16:05 | True |
ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | USD | 24/12/24 16:48 | 24.990 | 24.990 | 24.880 | 24.880 | 10,872 | 0 | 24.940 | 0.060 | 24/12/24 16:05 | True |
ARGD | Argo Grp Itl Snr NTS | USD | 24/12/24 16:48 | 21.400 | 21.740 | 21.400 | 21.690 | 6,528 | 0 | 21.710 | 0.020 | 24/12/24 16:05 | True |
ARI | Apollo Commercial Real Estate | USD | 24/12/24 16:48 | 9.000 | 9.090 | 8.950 | 9.090 | 460,694 | 0 | 8.980 | 0.110 | 24/12/24 16:05 | True |
ARIS | Aris Water Solutions Inc Cl A | USD | 24/12/24 16:48 | 24.760 | 25.790 | 24.430 | 25.240 | 904,411 | 0 | 24.610 | 0.630 | 24/12/24 16:05 | True |
ARL | American Realty Investors | USD | 24/12/24 16:48 | 16.100 | 16.180 | 15.310 | 15.310 | 1,442 | 0 | 15.590 | 0.280 | 24/12/24 16:05 | True |
ARLO | Arlo Technologies Inc | USD | 24/12/24 16:48 | 11.480 | 11.660 | 11.360 | 11.540 | 225,501 | 0 | 11.390 | 0.150 | 24/12/24 16:05 | True |
ARMK | Aramark Holdings Corp | USD | 24/12/24 16:48 | 37.640 | 37.710 | 37.420 | 37.670 | 599,411 | 0 | 37.650 | 0.020 | 24/12/24 16:05 | True |
AROC | Archrock Inc | USD | 24/12/24 16:48 | 24.630 | 24.850 | 24.330 | 24.800 | 508,050 | 0 | 24.530 | 0.270 | 24/12/24 16:05 | True |
ARR | Armour Residential R | USD | 24/12/24 16:48 | 18.670 | 18.850 | 18.590 | 18.850 | 680,748 | 0 | 18.690 | 0.160 | 24/12/24 16:05 | True |
ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | USD | 24/12/24 16:48 | 21.460 | 21.470 | 21.400 | 21.410 | 4,014 | 0 | 21.380 | 0.030 | 24/12/24 16:05 | True |
ARW | Arrow Electronics | USD | 24/12/24 16:48 | 115.29 | 116.15 | 114.24 | 115.47 | 131,649 | 0 | 114.94 | 0.53 | 24/12/24 16:05 | True |
AS | Amer Sports Inc | USD | 24/12/24 16:48 | 28.610 | 28.850 | 28.290 | 28.780 | 636,794 | 0 | 28.560 | 0.220 | 24/12/24 16:05 | True |
ASA | ASA Gold and Precious Metals | USD | 24/12/24 16:48 | 20.210 | 20.290 | 19.940 | 20.100 | 9,762 | 0 | 20.050 | 0.050 | 24/12/24 16:05 | True |
ASAI | Sendas Distribuidora S.A. ADR | USD | 24/12/24 16:48 | 4.680 | 4.680 | 4.560 | 4.610 | 110,028 | 0 | 4.640 | 0.030 | 24/12/24 16:05 | True |
ASAN | Asana Inc Cl A | USD | 24/12/24 16:48 | 21.630 | 22.220 | 21.550 | 21.980 | 2,446,407 | 0 | 21.470 | 0.510 | 24/12/24 16:05 | True |
ASB | Associated Banc-Corp | USD | 24/12/24 16:48 | 24.260 | 24.410 | 24.070 | 24.370 | 240,592 | 0 | 24.260 | 0.110 | 24/12/24 16:05 | True |
ASB-E | Associated Banc-Corp [Asb/Pe] | USD | 24/12/24 16:48 | 21.240 | 21.300 | 21.240 | 21.290 | 719 | 0 | 21.330 | 0.040 | 24/12/24 16:05 | True |
ASB-F | Associated Banc-Corp | USD | 24/12/24 16:48 | 20.660 | 20.690 | 20.450 | 20.450 | 6,715 | 0 | 20.530 | 0.080 | 24/12/24 16:05 | True |
ASBA | Associated Banc-Corp 6.625% | USD | 24/12/24 16:48 | 24.870 | 24.890 | 24.750 | 24.860 | 4,078 | 0 | 24.930 | 0.070 | 24/12/24 16:05 | True |
ASC | Ardmore Shipping Corp | USD | 24/12/24 16:48 | 11.920 | 12.270 | 11.820 | 12.120 | 650,141 | 0 | 11.880 | 0.240 | 24/12/24 16:05 | True |
ASG | Liberty All-Star Growth Fund | USD | 24/12/24 16:48 | 5.770 | 5.830 | 5.700 | 5.820 | 136,170 | 0 | 5.760 | 0.060 | 24/12/24 16:05 | True |
ASGI | Aberdeen Standard Global Infrastructure | USD | 24/12/24 16:48 | 17.940 | 18.120 | 17.900 | 18.060 | 123,999 | 0 | 17.940 | 0.120 | 24/12/24 16:05 | True |
ASGN | On Assignment | USD | 24/12/24 16:48 | 83.560 | 84.150 | 83.330 | 84.150 | 87,385 | 0 | 83.560 | 0.590 | 24/12/24 16:05 | True |
ASH | Ashland Inc | USD | 24/12/24 16:48 | 71.240 | 71.750 | 70.670 | 71.700 | 144,892 | 0 | 71.410 | 0.290 | 24/12/24 16:05 | True |
ASIX | Advansix Inc | USD | 24/12/24 16:48 | 27.950 | 28.480 | 27.540 | 28.440 | 67,819 | 0 | 27.850 | 0.590 | 24/12/24 16:05 | True |
ASPN | Aspen Aerogels Inc | USD | 24/12/24 16:48 | 12.080 | 12.090 | 11.800 | 11.900 | 865,361 | 0 | 12.050 | 0.150 | 24/12/24 16:05 | True |
ASR | Grupo Aeroportuario Del Sureste ADR | USD | 24/12/24 16:48 | 265.01 | 266.13 | 263.35 | 265.80 | 13,468 | 0 | 263.99 | 1.81 | 24/12/24 16:05 | True |
ASX | Ase Industrial Holding Ltd ADR | USD | 24/12/24 16:48 | 10.420 | 10.550 | 10.400 | 10.550 | 5,891,290 | 0 | 10.380 | 0.170 | 24/12/24 16:05 | True |
ATC-D | Atlas Corp [Atlo/Pd] | USD | 24/12/24 16:48 | 25.140 | 25.140 | 25.120 | 25.140 | 7,295 | 0 | 25.200 | 0.060 | 24/12/24 16:05 | True |
ATC-H | Atlas Corp [Atlo/Ph] | USD | 24/12/24 16:48 | 25.000 | 25.100 | 24.950 | 24.950 | 4,947 | 0 | 24.990 | 0.040 | 24/12/24 16:05 | True |
ATEN | A10 Networks Inc | USD | 24/12/24 16:49 | 18.490 | 18.630 | 18.380 | 18.610 | 189,896 | 0 | 18.510 | 0.100 | 24/12/24 16:05 | True |
ATGE | Adtalem Global Education Inc | USD | 24/12/24 16:49 | 89.400 | 91.330 | 89.010 | 91.060 | 136,208 | 0 | 89.210 | 1.850 | 24/12/24 16:06 | True |
ATH-A | Athene Holdings Ltd [Ath/Pa] | USD | 24/12/24 16:49 | 24.230 | 24.230 | 23.870 | 23.890 | 37,710 | 0 | 24.220 | 0.330 | 24/12/24 16:06 | True |
ATH-B | Antah Hlds Ltd | USD | 24/12/24 16:49 | 20.230 | 20.380 | 19.870 | 20.150 | 33,750 | 0 | 20.330 | 0.180 | 24/12/24 16:06 | True |
ATH-C | Athene Hldg Ltd | USD | 24/12/24 16:49 | 25.000 | 25.060 | 24.240 | 25.050 | 43,568 | 0 | 25.020 | 0.030 | 24/12/24 16:06 | True |
ATH-D | Athene Holding Ltd | USD | 24/12/24 16:49 | 17.470 | 17.560 | 17.050 | 17.290 | 172,286 | 0 | 17.550 | 0.260 | 24/12/24 16:06 | True |
ATH-E | Athene Hldg Ltd | USD | 24/12/24 16:49 | 26.590 | 26.600 | 26.310 | 26.320 | 14,469 | 0 | 26.490 | 0.170 | 24/12/24 16:06 | True |
ATHM | Autohome Inc ADR | USD | 24/12/24 16:49 | 26.630 | 27.220 | 26.360 | 26.450 | 532,557 | 0 | 26.380 | 0.070 | 24/12/24 16:06 | True |
ATHS | Athene Holding Ltd 7.250% | USD | 24/12/24 16:49 | 25.080 | 25.150 | 25.000 | 25.140 | 33,495 | 0 | 25.050 | 0.090 | 24/12/24 16:06 | True |
ATI | Ati Inc | USD | 24/12/24 16:49 | 55.230 | 55.820 | 54.930 | 55.820 | 433,229 | 0 | 55.230 | 0.590 | 24/12/24 16:06 | True |
ATIP | Ati Physical Therapy Inc | USD | 03/12/24 09:42 | 1.760 | 1.780 | 1.700 | 1.700 | 22,216 | 0 | 1.680 | 0.020 | 03/12/24 09:21 | True |
ATKR | Atkore Inc | USD | 24/12/24 16:49 | 82.940 | 83.440 | 82.100 | 83.210 | 130,867 | 0 | 82.920 | 0.290 | 24/12/24 16:06 | True |
ATMU | Atmus Filtration Technologies Inc | USD | 24/12/24 16:49 | 38.970 | 39.210 | 38.860 | 39.210 | 140,786 | 0 | 39.040 | 0.170 | 24/12/24 16:06 | True |
ATO | Atmos Energy Corp | USD | 24/12/24 16:49 | 139.28 | 140.12 | 138.94 | 140.06 | 215,674 | 0 | 139.20 | 0.86 | 24/12/24 16:06 | True |
ATR | Aptargroup | USD | 24/12/24 16:49 | 158.78 | 159.42 | 157.92 | 159.35 | 100,464 | 0 | 158.52 | 0.83 | 24/12/24 16:06 | True |
ATS | Ats Corp Cda | USD | 24/12/24 16:49 | 29.700 | 31.560 | 29.580 | 31.260 | 50,484 | 0 | 29.820 | 1.440 | 24/12/24 16:06 | True |
ATUS | Altice USA Inc Cl A | USD | 24/12/24 16:49 | 2.500 | 2.510 | 2.440 | 2.500 | 1,570,300 | 0 | 2.500 | 0.000 | 24/12/24 16:06 | True |
AU | Anglogold Ashanti Ltd ADR | USD | 24/12/24 16:49 | 23.840 | 23.900 | 23.380 | 23.690 | 756,774 | 0 | 23.660 | 0.030 | 24/12/24 16:06 | True |
AUB | Atlantic Union Bancshares Corp | USD | 24/12/24 16:49 | 37.980 | 38.260 | 37.760 | 38.260 | 208,857 | 0 | 37.960 | 0.300 | 24/12/24 16:06 | True |
AUB-A | Atlantic Union Bankshares Corp Pfd A | USD | 24/12/24 16:49 | 24.400 | 24.550 | 24.300 | 24.300 | 3,601 | 0 | 24.250 | 0.050 | 24/12/24 16:06 | True |
AUNA | Auna Sa Cl A | USD | 24/12/24 16:49 | 6.790 | 6.940 | 6.570 | 6.880 | 7,356 | 0 | 6.630 | 0.250 | 24/12/24 16:06 | True |
AVA | Avista Corp | USD | 24/12/24 16:49 | 36.520 | 36.660 | 36.170 | 36.660 | 253,403 | 0 | 36.520 | 0.140 | 24/12/24 16:06 | True |
AVAL | Grupo Aval Acciones Y Valores S ADR | USD | 24/12/24 16:49 | 2.080 | 2.080 | 2.050 | 2.080 | 15,544 | 0 | 2.060 | 0.020 | 24/12/24 16:06 | True |
AVB | Avalonbay Communities | USD | 24/12/24 16:49 | 221.65 | 223.54 | 221.24 | 223.28 | 255,403 | 0 | 221.67 | 1.61 | 24/12/24 16:06 | True |
AVD | American Vanguard Corp | USD | 24/12/24 16:49 | 4.400 | 4.420 | 4.290 | 4.350 | 147,073 | 0 | 4.350 | 0.000 | 24/12/24 16:06 | True |
AVK | Advent Claymore Convertible Securities | USD | 24/12/24 16:49 | 11.780 | 11.990 | 11.750 | 11.950 | 96,958 | 0 | 11.760 | 0.190 | 24/12/24 16:06 | True |
AVNS | Avanos Medical Inc | USD | 24/12/24 16:49 | 16.000 | 16.070 | 15.860 | 16.020 | 125,460 | 0 | 16.030 | 0.010 | 24/12/24 16:06 | True |
AVNT | Avient Corp | USD | 24/12/24 16:49 | 41.060 | 41.400 | 40.690 | 41.380 | 193,969 | 0 | 41.000 | 0.380 | 24/12/24 16:06 | True |
AVTR | Avantor Inc | USD | 24/12/24 16:49 | 21.290 | 21.470 | 21.140 | 21.360 | 1,082,729 | 0 | 21.260 | 0.100 | 24/12/24 16:06 | True |
AVY | Avery Dennison Corp | USD | 24/12/24 16:49 | 188.95 | 189.70 | 188.03 | 189.38 | 167,105 | 0 | 188.58 | 0.80 | 24/12/24 16:06 | True |
AWF | Alliancebernstein Global High Income Fund | USD | 24/12/24 16:49 | 10.610 | 10.680 | 10.600 | 10.660 | 187,889 | 0 | 10.600 | 0.060 | 24/12/24 16:06 | True |
AWI | Armstrong World Industries Inc | USD | 24/12/24 16:49 | 143.02 | 144.83 | 143.02 | 144.72 | 47,741 | 0 | 143.15 | 1.57 | 24/12/24 16:06 | True |
AWK | American Water Works | USD | 24/12/24 16:49 | 125.23 | 126.23 | 124.72 | 125.73 | 470,000 | 0 | 125.98 | 0.25 | 24/12/24 16:06 | True |
AWP | Abrdn Global Premier Properties Fund | USD | 24/12/24 16:49 | 3.910 | 4.000 | 3.910 | 3.970 | 218,777 | 0 | 3.910 | 0.060 | 24/12/24 16:06 | True |
AWR | American States Water Company | USD | 24/12/24 16:49 | 78.090 | 78.720 | 77.320 | 78.350 | 182,019 | 0 | 78.340 | 0.010 | 24/12/24 16:06 | True |
AX | Axos Financial Inc | USD | 24/12/24 16:49 | 71.630 | 72.560 | 71.200 | 72.470 | 145,498 | 0 | 71.490 | 0.980 | 24/12/24 16:06 | True |
AXL | American Axle & Manufacturing | USD | 24/12/24 16:49 | 5.800 | 5.900 | 5.760 | 5.890 | 911,859 | 0 | 5.750 | 0.140 | 24/12/24 16:06 | True |
AXP | American Express Company | USD | 24/12/24 16:49 | 299.29 | 303.61 | 298.00 | 303.46 | 862,877 | 0 | 298.80 | 4.66 | 24/12/24 16:06 | True |
AXR | Amrep Corp | USD | 24/12/24 16:49 | 29.280 | 31.410 | 29.280 | 31.410 | 13,544 | 0 | 29.780 | 1.630 | 24/12/24 16:06 | True |
AXS | Axis Capital Holdings | USD | 24/12/24 16:49 | 89.850 | 90.430 | 89.650 | 89.980 | 246,696 | 0 | 89.860 | 0.120 | 24/12/24 16:06 | True |
AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | USD | 24/12/24 16:49 | 21.460 | 21.535 | 20.910 | 21.280 | 45,009 | 0 | 21.460 | 0.180 | 24/12/24 16:06 | True |
AXTA | Axalta Coating Systems Ltd | USD | 24/12/24 16:49 | 34.350 | 34.440 | 34.100 | 34.440 | 428,493 | 0 | 34.350 | 0.090 | 24/12/24 16:06 | True |
AYI | Acuity Brands Inc | USD | 24/12/24 16:49 | 302.46 | 303.69 | 300.46 | 303.16 | 72,595 | 0 | 302.33 | 0.83 | 24/12/24 16:06 | True |
AZEK | The Azek Company Cl A | USD | 24/12/24 16:49 | 49.180 | 49.280 | 48.790 | 49.260 | 277,926 | 0 | 49.100 | 0.160 | 24/12/24 16:06 | True |
AZO | Autozone | USD | 24/12/24 16:49 | 3,269.0 | 3,287.0 | 3,252.6 | 3,283.5 | 57,452 | 0 | 3,242.2 | 41.3 | 24/12/24 16:06 | True |
AZUL | Azul S.A. ADR | USD | 24/12/24 16:49 | 1.620 | 1.690 | 1.600 | 1.650 | 325,931 | 0 | 1.620 | 0.030 | 24/12/24 16:06 | True |
AZZ | Azz Inc | USD | 24/12/24 16:49 | 81.870 | 82.720 | 81.620 | 82.720 | 66,477 | 0 | 81.650 | 1.070 | 24/12/24 16:06 | True |