Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
▲ 0.10% ONCH 1RT Acquisition Corp. 10.28 840,801 10.26 10.28
▼ -0.03% SRCE 1st Source Corporation 88.60 135,086 86.28 89.19
▼ -1.76% QFIN 360 Finance, Inc 12.27 1,610,053 12.10 12.53
▼ -0.75% ABTS Abits Group Inc 1.32 71,348 1.28 1.37
▲ 0.10% AACO Abony Acquisition Corp I 9.96 9 9.96 9.96
▼ -0.70% AAMI Acadian Asset Management Inc. 92.51 272,628 91.34 93.82
▲ 0.06% ACNB ACNB Corporation 64.93 32,240 64.40 65.29
0.00% ACGC ACP Holdings Acquisition Corp. 10.00 0 10.00 10.00
▼ -1.75% BRR ACR Group Inc. 1.68 405,268 1.625 1.71
0.00% AEAQ Activate Energy Acquisition Corp 10.085 0 10.085 10.085
▲ 0.75% AEG Aegon N.V 9.45 2,447,520 9.45 9.5099
▲ 0.36% ARX Aeroflex Holding Corp. 19.58 19,772,773 19.50 19.66
▲ 4.98% AFCG AFC Gamma Inc 3.16 156,446 2.975 3.1788
▲ 1.98% AMG Affiliated Managers Group, Inc 374.37 212,538 363.67 374.72
▲ 0.04% AFRM Affirm Holdings Inc - Class A 78.35 1,937,042 78.30 80.65
▲ 0.29% AFL Aflac Incorporated 121.45 1,151,967 120.725 121.905
▼ -1.60% AGBK AGI Inc 6.14 202,280 6.09 6.2874
▲ 0.32% AIIA AI Infrastructure Acquisition Corp. 10.235 180 10.235 10.235
▲ 1.67% AFJK Aimei Health Technology Co Ltd 12.20 1,780 12.20 12.20
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.96 0 9.96 9.96
0.00% ALDF Aldel Financial II Inc. 10.78 0 10.78 10.78
▼ -0.68% ALRS Alerus Financial Corporation 33.67 181,243 33.565 34.15
0.00% ALF ALFI Inc 10.84 12 10.84 10.84
▲ 0.70% ALLY Ally Financial Inc 44.91 1,850,788 44.37 45.15
▼ -0.38% ASPC Alpha Capital Acquisition Co - Class A 10.5601 1,316 10.5601 10.5601
▲ 2.12% ALP Alpha Compute Corp. 0.1734 2,727,470 0.1647 0.175
0.00% ALUB Alussa Energy Acquisition Corp. II 10.13 0 10.13 10.13
▼ -4.30% ALTI Alvarium Tiedemann Holdings Inc - Class A 4.01 147,925 4.00 4.30
▼ -0.04% AMAL Amalgamated Bank 51.06 146,412 50.59 51.43
▲ 0.38% AMAN Amanat Acquisition Corp 10.49 902 10.48 10.50
▼ -2.24% AMBR Amber Road Inc 1.31 12,935 1.31 1.365
▼ -0.07% AMTB Amerant Bancorp Inc 29.17 352,671 28.70 29.38
▼ -0.82% ABTC American Bitcoin Corp. 7.26 1,210,104 7.015 7.56
▼ -0.09% AEXA American Exceptionalism Acquisition Corp. A 11.54 13,327 11.46 11.605
▼ -0.34% AXP American Express Company 342.48 1,529,338 341.69 345.99
▲ 0.42% AFG American Financial Group, Inc 146.29 199,805 145.00 146.42
▲ 0.80% AIG American International Group, Inc 76.64 2,812,220 76.00 76.985
▼ -0.20% AMP Ameriprise Financial, Inc 569.54 184,933 567.9292 572.56
▲ 1.65% AMSF Amerisafe, Inc 27.65 465,959 27.22 28.02
▲ 0.43% ABCB Ameris Bancorp 89.77 132,696 88.525 90.13
0.00% ASRV AmeriServ Financial, Inc 5.01 34,878 5.01 5.13
▼ -0.57% ATLO Ames National Corporation 31.60 17,598 31.4303 31.995
0.00% POLE Andretti Acquisition Corp. II 10.82 1,032 10.82 10.84
▼ -0.08% FINS Angel Oak Financial Strategies Income Term Trust 12.67 44,899 12.645 12.6927
▼ -8.89% ANTA Antalpha Platform Holding Co. 3.58 1,171 3.58 3.98
▼ -0.35% AON Aon plc 355.83 520,910 353.78 359.98
0.00% APUR Aperture AC 9.97 0 9.97 9.97
0.00% TRAD APEX Tech Acquisition Inc. 9.94 0 9.94 9.94
▼ -1.96% APO Apollo Global Management, Inc 140.76 2,073,740 140.475 144.33
▲ 0.69% ACGL Arch Capital Group Ltd 98.71 810,482 97.8087 98.8799
▼ -0.19% ATII Archimedes Tech SPAC Partners II Co. 10.64 59,368 10.64 10.69
▼ -1.58% ARCC Ares Capital Corporation 19.87 3,963,252 19.85 20.15
▼ -3.63% ARES Ares Management Corporation 144.02 2,018,117 143.61 149.625
▼ -0.35% ARBK Argo Blockchain Plc - ADR 2.88 7,263 2.83 2.92
0.00% AACI Armada Acquisition Corp I 10.00 0 10.00 10.00
0.00% XRPN Armada Acquisition Corp. II 10.49 14,451 10.49 10.50
▲ 0.51% AROW Arrow Financial Corporation 39.25 79,710 39.07 39.495
▼ -0.90% AJG Arthur J. Gallagher & Co 251.21 676,153 250.00 253.76
▼ -1.17% APAM Artisan Partners Asset Management Inc 42.18 649,860 41.965 42.65
▲ 0.14% AACB Artius II Acquisition Inc. 10.59 68,555 10.57 10.59
▲ 2.09% ASA ASA Gold and Precious Metals Limited 58.60 24,458 57.50 59.62
▼ -2.11% ASST Asset Entities Inc - Class B 12.315 2,356,996 11.87 12.54
▲ 0.53% ASB Associated Banc-Corp 32.33 730,404 32.05 32.46
▲ 0.52% AIZ Assurant, Inc 282.38 186,541 279.4401 283.38
▲ 0.81% AGO Assured Guaranty Ltd 76.79 241,992 76.06 76.79
▼ -1.48% ASIC Ategrity Specialty Insurance Company Holdings 24.70 76,498 24.52 25.45
▲ 4.33% AUC ATIF Holdings Ltd 6.98 278 6.98 6.98
▲ 2.11% AAME Atlantic American Corporation 1.45 35,057 1.41 1.51
▲ 0.52% AUB Atlantic Union Bankshares Corporation 42.88 885,164 42.37 43.01
▲ 5.71% ATLC Atlanticus Holdings Corporation 102.58 134,278 97.04 102.88
▼ -2.17% AXG Atlas Acquisition Hldg Corp 2.70 27,042 2.675 2.77
▲ 1.22% ATCH AtlasClear Holdings Inc 0.1994 1,196,077 0.1987 0.205
▲ 1.02% ACIC Atlas Crest Investment Corp - Class A 9.86 195,884 9.77 9.92
▼ -2.24% LIFE aTyr Pharma, Inc 34.02 1,244,146 33.88 35.68
▼ -0.94% AUBN Auburn National Bancorporation, Inc 26.25 411 26.25 26.25
▲ 2.61% AURE Aurelion Inc. 1.77 3,047 1.72 1.77
0.00% AACP Australia Acquisition Corp 10.03 179 10.03 10.03
▲ 6.92% AVAT Avalanche Treasury Corp. 0.3801 211,747 0.35 0.3879
0.00% ACAA Averin Capital Acquisition Corp. 10.01 0 10.01 10.01
0.00% AVBH Avidbank Holdings Inc 32.88 54,708 32.81 33.24
▲ 0.54% AVBC Avidia Bancorp Inc. 22.17 186,021 21.805 22.26
▲ 0.55% EQH AXA Equitable Holdings, Inc 53.09 1,196,753 52.57 53.21
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.31 0 10.31 10.31
▲ 1.19% AXS AXIS Capital Holdings Limited 101.20 501,651 99.76 101.88
▲ 1.34% AX Axos Financial, Inc 102.16 368,829 100.66 102.7999
0.00% BCSS Bain Capital GSS Investment Corp 10.25 5,213 10.25 10.25
▼ -0.87% BCSF Bain Capital Specialty Finance, Inc 12.55 277,809 12.38 12.65
▲ 0.03% BANF BancFirst Corporation 115.72 104,956 115.01 116.11
▲ 0.17% BBVA Banco Bilbao Vizcaya Argentaria, S.A 28.70 1,804,111 28.685 28.8599
▼ -0.32% BBD Banco Bradesco S.A 3.14 27,734,317 3.08 3.17
▼ -1.63% BBDO Banco Bradesco S.A 3.02 122,741 2.945 3.10
▲ 0.35% BCH Banco de Chile 40.69 137,209 40.41 40.995
▲ 0.56% BANC Banc of California, Inc 19.74 1,412,556 19.585 19.875
▲ 0.68% BLX Banco Latinoamericano de Comercio Exterior, S.A 55.18 204,671 54.50 55.64
▲ 0.25% CIB Bancolombia S.A 96.37 147,253 95.28 98.57
▼ -3.51% BMA Banco Macro S.A 77.61 197,819 77.41 80.135
0.00% BSBR Banco Santander (Brasil) S.A 5.77 7,168,372 5.70 5.85
▲ 0.79% BSAC Banco Santander-Chile 34.55 140,786 34.23 34.915
▼ -0.14% SAN Banco Santander, S.A 14.76 14,991,396 14.655 14.92
▼ -0.12% BCV Bancroft Fund Ltd 25.53 30,156 25.255 25.705
▼ -0.10% BSVN Bank7 Corp 52.29 23,030 51.925 55.41
▼ -0.27% BFC Bank First Corporation 158.00 39,539 155.905 158.99
▲ 0.62% BAC Bank of America Corporation 64.49 16,994,052 63.81 64.55
▲ 0.54% BOH Bank of Hawaii Corporation 80.29 120,526 79.715 80.54
▼ -0.81% BMRC Bank of Marin Bancorp 28.29 143,400 28.19 28.76
▲ 0.90% BMO Bank of Montreal 185.81 276,976 184.16 185.86
▼ -3.80% BCAR Bank of the Carolinas Corporation 5.83 80,273 5.6401 6.24
▲ 0.04% BOTJ Bank of the James Financial Group, Inc 27.77 51,260 27.6201 28.2901
▲ 0.48% OZK Bank OZK 52.49 941,983 52.0817 52.80
▲ 1.07% BKU BankUnited, Inc 48.34 368,387 47.44 48.34
▲ 0.19% BWFG Bankwell Financial Group, Inc 68.13 85,891 66.27 69.22
▲ 0.43% BANR Banner Corporation 74.01 242,886 73.51 74.31
▲ 0.18% BCS Barclays PLC 28.14 1,981,882 28.055 28.29
▼ -0.02% BHB Bar Harbor Bankshares 40.62 76,509 40.34 40.97
▼ -1.27% BBDC Barings BDC, Inc 9.31 557,018 9.28 9.415
▲ 1.85% MCI Barings Corporate Investors 17.04 37,076 16.70 17.1516
▲ 0.74% MPV Barings Participation Investors 16.28 14,840 16.245 16.34
▲ 8.80% ABX Barrick Gold Corp. 9.27 932,894 9.01 9.63
▲ 0.43% GOLD Barrick Gold Corporation 44.00 247,834 43.6307 44.815
▲ 0.02% BCML BayCom Corp 31.065 38,513 31.01 31.47
▼ -0.77% BAFN Bayfirst Finl Corp 6.41 17,482 6.1701 6.59
▼ -0.90% BBT BB&T Corp. 32.07 712,085 31.81 32.205
▼ -4.24% BBAR BBVA Banco Frances S.A 15.34 426,446 15.31 16.08
0.00% BCBP BCB Bancorp, Inc 9.00 142,687 8.93 9.055
▼ -0.13% BCIC BCP Investment Corp. 7.65 58,471 7.4403 7.67
▼ -2.83% BENF Beneficient - Class A 2.40 95,819 2.2686 2.6099
▼ -2.66% BNT Bentley Pharmaceuticals Inc 43.83 4,051 43.57 44.50
▼ -0.57% BRK.B Berkshire Hathaway Inc 504.03 3,954,833 503.77 509.16
0.00% GUAC Berto Acquisition Corp. II 9.93 0 9.93 9.93
▼ -1.54% BSAA BEST SPAC I Acquisition Corp. 11.155 1,179 11.155 11.155
▼ -8.47% BETR Better Home & Finance Holding Co. - Class A 13.73 1,363,073 13.46 15.15
▲ 2.38% BGC BGC Group Inc - Class A 11.20 2,634,947 10.91 11.21
▲ 0.10% BHAV Bhav Acquisition Corp. 10.00 3,882 9.99 10.00
▲ 12.71% BGDE Big Digital Energy Inc. 6.83 145,393 5.845 7.20
▼ -0.65% BCG Binah Capital Group Inc. 1.54 105,082 1.5001 1.58
▲ 0.09% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.059 1,980 10.059 10.15
▲ 5.37% BTBT Bit Digital Inc 1.57 22,274,096 1.48 1.57
▲ 13.28% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.45 400,844 1.3117 1.45
▲ 4.16% BTGO BitGo Holdings Inc. 5.76 1,589,462 5.39 5.76
▼ -1.15% BMNR BitMine Immersion Technologies Inc 18.08 23,473,009 17.40 18.225
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.78 0 11.78 11.78
▼ -2.04% BCAT BlackRock Capital Allocation Trust 15.86 456,296 15.855 16.036
▼ -0.97% BTZ BlackRock Credit Allocation Income Trust 10.22 189,895 10.22 10.27
▲ 0.54% BGR BlackRock Energy and Resources Trust 16.89 52,433 16.6301 16.9337
▼ -2.21% ECAT BlackRock ESG Capital Allocation Trust 15.48 321,720 15.48 15.67
▼ -0.92% BME BlackRock Health Sciences Trust 44.14 28,756 44.0253 44.24
▼ -1.17% BMEZ BlackRock Health Sciences Trust II 16.05 89,467 16.02 16.1845
▼ -0.77% BLK BlackRock, Inc 1,173.73 331,743 1,168.495 1,180.00
▼ -1.08% BLW BlackRock Limited Duration Income Trust 12.87 169,434 12.7391 12.89
▼ -0.90% BIT BlackRock Multi-Sector Income Trust 12.17 557,259 12.16 12.218
▼ -0.22% BTT Blackrock Municipal 2030 Target Term Trust 22.65 61,130 22.51 22.695
▲ 0.61% BNY BlackRock New York Municipal Income Trust 163.24 860,094 161.655 163.32
▼ -0.57% BSTZ BlackRock Science and Technology Trust II 31.48 143,715 31.33 31.89
▼ -3.09% TCPC BlackRock TCP Capital Corp 4.08 646,982 4.07 4.21
▼ -0.83% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 27.34 50,025 27.30 27.4872
▼ -1.09% BHV BlackRock Virginia Municipal Bond Trust 12.70 388 12.70 12.70
0.00% BIII Black Spade Acquisition III Co 9.99 0 9.99 9.99
▼ -1.32% BXSL Blackstone Secured Lending Fund. 24.68 1,972,530 24.68 25.07
▼ -0.10% BBCQ Bleichroeder Acquisition Corp II 10.16 156,197 10.1502 10.18
▲ 0.08% BCCQ Bleichroeder Acquisition Corp. III 9.878 37,755 9.84 9.88
▼ -0.10% BACC Blue Acquisition Corp 10.5299 327 10.5299 10.5299
0.00% BMHL Bluemount Holdings Ltd. 5.8167 60 5.8167 5.8167
▼ -1.60% OBDC Blue Owl Capital Corp 11.72 3,787,628 11.69 11.90
▼ -3.48% OWL Blue Owl Capital Inc - Class A 12.22 11,725,936 12.195 12.7306
▼ -0.35% OTF Blue Owl Technology Finance Corp 11.46 2,917,507 11.39 11.58
▼ -1.60% BRBS Blue Ridge Bankshares Inc. 3.69 200,822 3.68 3.74
▲ 0.53% BRBI Blue River Bancshares Inc. 9.40 1,515 9.32 9.40
0.00% BLRK Bluerock Acquisition Corp. 10.06 3,988 10.06 10.065
▲ 0.10% BLUW Blue Water Acquisition Corp - Class A 10.36 8,558 10.36 10.36
0.00% BWIV Blue Water Acquisition Corp IV 9.92 0 9.92 9.92
▲ 0.32% LEO BNY Mellon Strategic Municipals, Inc 6.26 356,422 6.245 6.27
0.00% BSBK Bogota Financial Corp. 9.08 16,684 9.08 9.15
▼ -0.04% AII Boise Inc 23.99 158,881 23.705 24.36
▲ 0.29% BOKF BOK Financial Corporation 146.07 131,589 145.005 146.375
0.00% BEAG Bold Eagle Acquisition Corp. 10.75 0 10.75 10.75
▲ 0.06% BOW Bowhead Specialty Holdings Inc. 33.51 180,514 33.43 33.61
▲ 1.59% BFH Bread Financial Holdings Inc 113.40 307,352 111.50 113.8799
▼ -0.04% BWB Bridgewater Bancshares, Inc 22.23 172,363 22.10 22.48
▼ -1.44% BHF Brighthouse Financial, Inc 58.68 961,498 58.61 59.797
▼ -1.19% RILY B. Riley Financial, Inc 7.45 398,931 7.38 7.84
▲ 0.55% BYFC Broadway Financial Corporation 11.9051 1,233 11.6595 12.31
▼ -2.77% BAM Brookfield Asset Management Inc 54.31 1,848,584 53.96 55.80
▼ -2.79% BN Brookfield Corporation - Class A 43.85 5,523,550 43.3101 45.04
▲ 0.16% RA Brookfield Real Assets Income Fund Inc 12.77 119,128 12.73 12.7985
▲ 0.55% BTX Brooklyn ImmunoTherapeutics Inc 9.11 587,015 9.0001 9.1198
▼ -1.49% BRO Brown & Brown, Inc 70.54 1,647,786 70.50 71.455
0.00% BDCI BTC Development Corp 10.09 0 10.09 10.09
▲ 4.67% BTCS BTCS Inc 1.12 1,265,963 1.0612 1.13
▼ -0.91% BUR Burford Capital Limited 4.37 1,496,572 4.35 4.515
▼ -0.07% BHRB Burke & Herbert Financial Services Corp. 73.15 106,643 72.65 73.59
▼ -0.50% BFST Business First Bancshares, Inc 32.12 171,187 31.975 32.30
▼ -0.47% BVFL BV Financial Inc 21.20 5,607 21.20 21.40
▲ 0.03% BY Byline Bancorp, Inc 39.27 152,769 38.99 39.44
▼ -1.61% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.48 42,312 13.40 13.70
▼ -21.43% CWD CaliberCos Inc - Class A 0.525 447,219 0.525 0.6353
▲ 0.10% ALIS Calisa Acquisition Corp 10.20 583 10.20 10.20
0.00% CRAQ Cal Redwood Acquisition Corp. 10.35 0 10.35 10.35
▼ -0.32% CAC Camden National Corporation 58.77 59,947 58.61 59.46
▲ 1.09% CM Canadian Imperial Bank of Commerce 123.74 637,062 122.69 123.76
▼ -9.29% CANG Cango Inc 2.05 235,729 2.00 2.19
0.00% CEPF Cantor Equity Partners IV Inc. 10.42 192 10.42 10.42
▼ -0.10% CAES Cantor Equity Partners VII Inc. 10.06 200,072 10.06 10.07
0.00% CEPS Cantor Equity Partners VI Inc. 10.40 0 10.40 10.40
0.00% CEPV Cantor Equity Partners V Inc. 10.37 11 10.37 10.37
▼ -0.53% CBNK Capital Bancorp, Inc 37.64 47,291 37.60 38.16
0.00% CCBG Capital City Bank Group, Inc 52.49 61,614 51.9067 52.715
▲ 1.57% COF Capital One Financial Corporation 227.34 2,971,271 224.41 228.14
▼ -1.47% CSWC Capital Southwest Corporation 24.88 534,111 24.87 25.09
▼ -1.51% CBC Capitol Bancorp Ltd. 32.67 425,300 32.66 33.48
▼ -1.24% CFFN Capitol Federal Financial, Inc 8.73 654,123 8.72 8.895
0.00% CAPN Capnia Inc 11.10 0 11.10 11.10
0.00% CARE Carter Bank & Trust 32.68 404,452 32.51 33.10
0.00% CLST Catalyst Bancorp Inc 17.27 279 17.1641 17.2716
▲ 0.50% CATY Cathay General Bancorp 64.93 265,745 64.54 65.17
▼ -0.56% CBFV CB Financial Services, Inc 37.19 5,049 37.06 37.19
0.00% BOT CBOT Hldgs Inc 31.67 294,552 31.04 34.11
▼ -0.22% CFBK Central Federal Corporation 36.05 29,279 35.51 36.365
▼ -0.64% CPF Central Pacific Financial Corp 38.70 138,855 38.68 39.51
▲ 0.17% CPBI Central Plains Bancshares Inc 21.00 8,842 20.76 21.00
▲ 0.25% CET Central Securities Corp 55.16 19,601 55.02 55.40
▲ 0.09% CEPO Ceptor Corporation 10.68 113,819 10.67 10.69
▼ -0.10% CFFI C&F Financial Corporation 88.39 7,459 87.46 88.75
0.00% MTNE CH4 Natural Solutions Corp 9.87 0 9.87 9.87
▼ -2.15% CBNA Chain Bridge Bancorp Inc. 46.85 10,851 46.14 48.09
0.00% CHPG ChampionsGate Acquisition Corp. 10.45 0 10.45 10.45
0.00% CHAR Charlton Aria Acquisition Corp. 10.93 0 10.93 10.93
▲ 5.44% CCXI ChemoCentryx, Inc 17.07 3,170,065 15.61 17.07
▲ 0.45% CHMG Chemung Financial Corporation 83.92 28,820 83.542 84.73
0.00% CHEC Chenghe Acquisition III Co 10.23 1,525 10.23 10.23
▲ 0.85% LIEN Chicago Atlantic BDC Inc 9.52 25,671 9.3101 9.625
▼ -2.03% BTOG China Xiangtai Food Co Ltd 0.82 20,316 0.8002 0.84
▲ 15.45% CD Chindata Group Holdings Limited Sponsored ADR Class A 3.96 351,598 3.33 4.0332
▼ -0.17% COFS ChoiceOne Financial Services Inc. 34.38 51,513 34.11 34.80
▼ -0.25% CB Chubb Limited 343.64 2,076,613 342.70 345.695
▲ 0.42% CXII Churchill Capital Corp XII 10.755 6,045 10.755 10.81
▲ 0.29% CINF Cincinnati Financial Corporation 173.17 268,494 172.08 173.76
▼ -3.26% CION CION Invt Corp 7.43 453,276 7.395 7.6899
▼ -5.01% CRCL Circle Internet Group Inc. 71.60 7,418,936 71.2001 74.61
▲ 0.43% C Citigroup Inc 139.33 6,824,181 138.16 140.2745
▼ -0.38% CZWI Citizens Community Bancorp, Inc 21.02 23,742 20.92 21.55
▲ 0.84% CFG Citizens Financial Group, Inc 74.73 1,918,712 73.615 74.86
▲ 1.02% CZFS Citizens Financial Services, Inc. 82.54 14,865 81.80 83.785
▲ 1.79% CIA Citizens, Inc 3.97 75,540 3.8311 4.05
▼ -0.08% CZNC Citizens & Northern Corporation 25.98 77,906 25.53 26.25
▼ -0.47% CHCO City Holding Company 147.28 69,671 146.96 148.71
▼ -0.42% CIVB Civista Bancshares, Inc 28.51 184,434 28.40 28.99
▲ 4.95% CLSK Cleanspark Inc. 12.09 19,668,283 11.27 12.20
▲ 0.97% CME CME Group Inc 269.80 1,716,986 265.56 271.09
▼ -0.29% CNA CNA Financial Corporation 51.00 253,104 50.84 51.39
▼ -0.03% CCNE CNB Financial Corporation 34.94 176,566 34.77 35.15
▼ -7.40% CNF CNFinance Holdings Limited 2.25 3,274 2.22 2.30
▲ 0.78% CNO CNO Financial Group, Inc 55.28 302,659 54.705 55.39
0.00% NOEM CO2 Energy Transition Corp 10.69 0 10.69 10.69
▲ 3.63% CCB Coastal Financial Corporation 52.47 208,580 50.50 52.68
▼ -0.71% COSO CoastalSouth Bancshares Inc 27.81 98,962 27.625 28.19
▲ 0.09% CCII Cohen Circle Acquisition Corp II 10.33 339 10.325 10.33
▲ 3.59% COHN Cohen & Company Inc 12.40 19,349 11.95 12.40
▼ -1.06% CNS Cohen & Steers, Inc 84.74 132,649 84.50 86.00
▼ -3.53% COIN Coinbase Global Inc - Class A 148.47 7,098,837 147.86 152.58
▲ 0.99% CNCK Coincheck Group N.V. 2.04 11,932 1.9208 2.10
▲ 4.19% CSHR CoinShares Plc. 5.22 78,868 4.9775 5.23
▲ 0.27% CBAN Colony Bankcorp, Inc 22.27 75,591 22.07 22.3699
▲ 0.77% COLB Columbia Banking System, Inc 32.69 2,405,105 32.31 32.78
▲ 0.68% CLBK Columbia Financial, Inc 11.79 4,034,339 11.62 11.80
0.00% COLA Columbus Acquisition Corp 10.72 50 10.6801 10.72
▼ -0.15% CCCT Columbus Circle Capital Corp III 9.835 273 9.835 9.835
▲ 0.45% CBSH Commerce Bancshares, Inc 60.27 684,419 59.83 60.48
▼ -0.37% CBK Commercial Bancgroup Inc 35.30 24,496 35.10 35.64
▲ 2.95% CMTV Community Bancorp Inc Vermont 41.93 53,968 39.745 41.93
▲ 0.26% CBU Community Bank System, Inc 65.84 143,891 65.50 66.20
▼ -0.30% CTBI Community Trust Bancorp, Inc 78.87 81,390 78.63 79.425
▲ 0.27% CWBC Community West Bancshares 26.11 219,259 25.885 26.17
▼ -0.97% CNOB ConnectOne Bancorp, Inc 33.025 218,642 32.86 33.30
▼ -1.35% CPSS Consumer Portfolio Services, Inc 9.51 11,774 9.47 9.69
▲ 0.01% COPL Copley Acquisition Corp. 10.5011 1,722 10.50 10.5011
▲ 0.50% CRBG Corebridge Financial Inc. 34.47 2,685,525 34.16 34.525
▲ 2.03% CRVL CorVel Corporation 65.73 194,556 63.91 65.85
▼ -1.72% PMTS CPI Card Group Inc 28.50 82,634 27.98 29.08
▲ 0.15% CRD.A Crawford & Company 13.29 80,049 12.8546 13.43
▲ 1.46% CRD.B Crawford & Company 12.47 8,309 12.105 12.47
▲ 2.99% BAP Credicorp Ltd 386.36 423,972 376.00 392.16
▲ 0.75% CACC Credit Acceptance Corporation 587.27 81,402 577.04 593.9899
▼ -1.59% CCAP Crescent Capital BDC Inc. 11.15 135,721 11.115 11.34
▲ 0.20% CRAC Crown Reserve Acquisition Corp. I 10.20 100,029 10.20 10.20
▼ -0.29% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.20 10,313 10.20 10.20
▼ -0.18% CUB Cubic Corporation 10.85 201,623 10.83 10.85
▲ 0.88% CFR Cullen/Frost Bankers, Inc 170.08 374,417 166.83 170.345
▲ 0.22% CUBI Customers Bancorp, Inc 83.58 225,036 82.50 84.03
▲ 0.39% CVBF CVB Financial Corp 23.25 706,875 23.12 23.30
▼ -0.62% CYPH Cypherpunk Technologies Inc. 0.644 561,960 0.6231 0.6571
▲ 1.04% DTCX Datacentrex Inc. 1.94 83,950 1.90 1.94
▲ 0.10% DBCA D. Boral Acquisition I Corp 10.03 36,529 10.01 10.03
▲ 0.66% DFDV DeFi Development Corp. 3.07 888,983 2.8595 3.155
▲ 1.77% DEFT DeFi Technologies Inc 0.4893 4,357,310 0.42 0.4978
0.00% TACO Del Taco Restaurants, Inc 10.45 4,589 10.45 10.455
▲ 0.25% DXYZ Destiny Tech100 Inc 32.00 1,977,309 31.7001 33.3795
▲ 0.47% DB Deutsche Bank Aktiengesellschaft 38.56 1,098,944 38.33 38.65
▲ 43.53% DAAQ Digital Asset Acquisition Corp 10.42 114,462 10.40 10.44
▲ 0.06% DBRG DigitalBridge Group Inc - Class A 15.92 1,540,234 15.91 15.945
▼ -0.58% DCOM Dime Community Bancshares, Inc 40.96 232,533 40.94 41.38
▼ -6.55% DOMH Dominari Holdings Inc 2.71 408,141 2.56 2.88
0.00% DGICA Donegal Group Inc 18.75 113,067 18.60 19.45
▼ -1.59% DGICB Donegal Group Inc 24.10 1,226 23.75 24.10
0.00% DMAA Drugs Made In America Acquisition Corp. 10.71 80 10.69 10.72
0.00% DMII Drugs Made In America Acquisition II Corp 10.13 0 10.13 10.13
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.26 0 11.26 11.26
0.00% DTF DTF Tax-Free Income Inc 11.51 0 11.51 11.51
0.00% DSAC Duddell Street Acquisition Corp - Class A 10.17 1,012 10.17 10.17
▼ -4.94% DXF Dunxin Financial Holdings Limited 0.506 201,659 0.503 0.5499
▲ 0.11% KTF DWS Municipal Income Trust 8.99 188,798 8.9701 9.01
▼ -0.09% DYNC Dynamix Corp 10.86 625,836 10.855 10.89
0.00% DNMX Dynamix Corp III 10.04 114 10.03 10.04
▲ 0.07% EGBN Eagle Bancorp, Inc 28.80 168,684 28.5345 29.12
▼ -1.47% EBMT Eagle Bancorp Montana, Inc 23.43 21,089 23.33 23.77
0.00% GRF Eagle Capital Growth Fund, Inc 10.45 0 10.45 10.45
▲ 0.85% EFSI Eagle Financial Services, Inc. 43.66 27,060 43.35 44.28
▼ -0.26% ECC Eagle Point Credit Company Inc 3.86 524,807 3.825 3.895
▼ -0.59% EIC Eagle Point Income Company Inc 10.10 77,101 10.04 10.14
▲ 0.45% EBC Eastern Bankshares Inc. 23.625 1,244,674 23.42 23.725
▼ -9.01% BLNE Eastside Distilling Inc 1.01 813,390 0.96 1.09
▲ 0.47% EWBC East West Bancorp, Inc 136.60 399,360 135.67 137.20
▲ 0.19% CEV Eaton Vance California Municipal Income Trust 10.48 5,396 10.47 10.54
▼ -0.09% EFT Eaton Vance Floating-Rate Income Trust 10.89 105,448 10.8084 10.90
▼ -0.43% ETX Eaton Vance Municipal Income 2028 Term Trust 18.29 14,731 18.24 18.37
▲ 0.18% EVN Eaton Vance Municipal Income Trust 10.90 82,320 10.80 10.93
▼ -0.73% EOT Eaton Vance National Municipal Opportunities Trust 17.4027 21,778 17.4027 17.55
▼ -0.28% EFR Eaton Vance Senior Floating-Rate Trust 10.73 94,505 10.695 10.745
▼ -0.16% EVF Eaton Vance Senior Income Trust 4.9921 32,665 4.9827 5.02
▼ -0.38% ECBK ECB Bancorp Inc 20.77 7,346 20.655 20.88
0.00% EGHA EGH Acquisition Corp. 10.351 0 10.351 10.351
▲ 0.83% EHTH eHealth, Inc 1.22 208,955 1.21 1.265
▼ -0.90% EARN Ellington Residential Mortgage REIT 4.40 345,245 4.37 4.4449
▼ -0.15% ECF Ellsworth Growth and Income Fund Ltd 12.98 13,928 12.90 13.01
▲ 0.47% EIG Employers Holdings, Inc 48.73 92,624 47.94 48.91
▲ 2.42% ECPG Encore Capital Group, Inc 103.74 255,795 101.15 103.76
0.00% ETSS Energy Transition Special Opportunities 9.87 0 9.87 9.87
▲ 1.35% ENVA Enova International, Inc 265.45 192,075 262.205 267.4499
▼ -0.03% EFSC Enterprise Financial Services Corp 66.43 181,597 64.29 66.87
▼ -0.17% EQBK Equity Bancshares, Inc 51.64 54,740 51.54 52.10
▲ 9.41% EQS Equus Total Return, Inc 1.1488 3,286 1.09 1.15
▼ -0.39% EVAC Eqv Ventures Acquisition Corp. II 10.26 16,343 10.255 10.26
▲ 0.06% ERIE Erie Indemnity Company 255.99 146,449 253.3901 257.78
▼ -2.71% ESQ Esquire Financial Holdings, Inc 128.06 186,860 126.95 132.615
▲ 0.42% ESNT Essent Group Ltd 69.57 270,754 68.965 69.70
▼ -1.24% ETOR Etoro Group Ltd 28.58 1,706,225 28.23 29.29
0.00% EURK Eureka Acquisition Corp. 11.98 0 11.98 11.98
▼ -1.62% EVR Evercore Inc 307.38 339,444 306.35 314.725
▲ 1.11% EG Everest Group Ltd 370.11 154,259 366.29 370.322
0.00% EVOX Evolution Global Acquisition Corp 10.08 0 10.08 10.08
▼ -3.19% XZO Exzeo Group Inc. 15.17 127,108 15.04 15.83
▲ 2.93% EZPW EZCORP, Inc 29.49 745,725 28.09 29.56
▼ -1.28% FDS FactSet Research Systems Inc 283.49 1,151,211 278.815 288.57
▼ -1.36% AIFU Fanhua Inc 36.30 4,512 34.00 37.29
▼ -0.62% FMAO Farmers & Merchants Bancorp, Inc 35.11 57,922 35.02 35.71
▼ -0.43% FMNB Farmers National Banc Corp 16.31 466,623 16.265 16.458
▼ -0.32% FBLA FB Bancorp Inc. 15.66 64,877 15.65 15.795
▼ -0.45% FBK FB Financial Corporation 61.80 264,693 60.635 62.40
▲ 0.45% AGM Federal Agricultural Mortgage Corporation 232.70 56,588 227.8201 233.165
0.00% AGM.A Federal Agricultural Mortgage Corporation 165.00 140 165.00 165.00
▲ 0.91% FHI Federated Hermes Inc. Class B 64.13 292,983 62.83 64.175
▲ 0.18% FGII FG Imperii Acquisition Corp 9.99 538 9.99 9.99
▼ -0.11% FG FGL Holdings 27.42 275,581 27.32 28.03
▲ 1.01% FDBC Fidelity D & D Bancorp, Inc 55.74 8,500 54.09 56.14
▲ 1.02% FNF Fidelity National Financial, Inc 49.47 1,261,963 48.985 49.82
▼ -1.01% FDUS Fidus Investment Corporation 19.59 376,676 19.56 19.73
▲ 0.59% FDSB Fifth District Bancorp Inc. 18.3577 14,043 18.275 18.4899
0.00% FERA Fifth Era Acquisition Corp I 10.47 0 10.47 10.47
▲ 0.21% FITB Fifth Third Bancorp 58.06 4,056,182 57.79 58.48
▲ 0.10% FIGX FIGX Capital Acquisition Corp. 10.29 516 10.29 10.29
▼ -2.47% FOA Finance of America Companies Inc 21.76 19,959 21.63 22.445
▼ -0.33% FISI Financial Institutions, Inc 41.75 99,090 41.68 42.305
▼ -3.31% FINV FinVolution Group Sponsored ADR Class A 4.38 776,602 4.365 4.52
▲ 0.27% FNWD Finward Bancorp 45.28 9,346 45.15 45.595
0.00% FINW FinWise Bancorp 13.88 14,998 13.7315 14.355
▼ -0.27% FAF First American Financial Corporation 73.86 329,919 73.38 74.165
▲ 0.32% FBNC First Bancorp 66.34 116,778 66.10 66.78
▲ 1.05% FBP First BanCorp 29.70 655,582 29.45 29.778
▲ 0.05% FRBA First Bank 19.02 184,544 18.815 19.15
▲ 0.13% BUSE First Busey Corporation 31.23 598,896 31.08 31.38
▼ -0.54% FBIZ First Business Financial Services, Inc 71.44 33,456 70.90 71.90
▼ -1.45% FCAP First Capital, Inc 64.51 12,148 64.04 65.61
▼ -0.16% FCBM First Carolina Financial Services Inc 12.73 42,307 12.65 12.80
▲ 1.86% FCFS FirstCash, Inc 214.75 157,402 210.63 214.92
▲ 1.02% FCNCA First Citizens BancShares, Inc 2,291.3301 35,416 2,240.5129 2,294.291
▼ -0.05% FCF First Commonwealth Financial Corporation 21.62 330,405 21.4701 21.74
▲ 0.41% FCBC First Community Bankshares, Inc 49.52 86,475 49.05 49.7099
▼ -0.67% FCCO First Community Corporation 34.35 36,238 34.12 35.00
▲ 0.12% FFBC First Financial Bancorp 34.38 441,879 34.21 34.52
▲ 0.43% FFIN First Financial Bankshares, Inc 35.28 443,421 34.95 35.355
▲ 0.12% THFF First Financial Corporation 82.06 90,076 81.75 82.765
▲ 0.24% FGBI First Guaranty Bancshares, Inc 8.31 4,692 8.27 8.34
▼ -0.72% FHB First Hawaiian, Inc 27.66 1,217,788 27.60 27.99
▲ 0.77% FHN First Horizon National Corporation 26.22 2,927,646 25.92 26.245
▼ -0.75% INBK First Internet Bancorp 29.06 37,089 28.92 29.36
▲ 0.85% FIBK First Interstate BancSystem, Inc 39.17 875,560 38.75 39.27
▲ 0.76% FRME First Merchants Corporation 43.70 250,436 43.22 43.77
▼ -0.21% FMBH First Mid Bancshares, Inc 52.01 92,481 51.75 52.46
▼ -1.41% FIGR First National Bank Of Groton 31.43 4,560,607 30.585 33.15
▼ -0.90% FXNC First National Corporation 31.88 14,784 31.72 32.095
▲ 0.23% FNRN First Northern Community Bancorp 17.55 99,252 17.40 17.70
▲ 1.32% FNWB First Northwest Bancorp 11.51 58,932 11.41 11.88
0.00% FSEA First Seacoast Bancorp 17.10 374 17.10 17.10
▲ 0.56% FSUN Firstsun Capital Bancorp 41.11 207,162 40.885 41.335
▼ -0.22% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.47 84,595 13.45 13.49
▼ -1.73% FUNC First United Corporation 45.38 7,306 45.2238 45.86
▼ -0.09% FUSB First US Bancshares, Inc 16.46 28,152 16.435 16.50
▲ 0.35% MYFW First Western Financial, Inc 31.71 30,425 31.54 31.96
▼ -0.74% FSBC Five Star Bancorp 46.75 126,180 46.545 47.48
0.00% FSHP Flag Ship Acquisition Corp 11.185 0 11.185 11.185
▼ -0.14% FLG Flagstar Financial Inc. 14.25 1,822,661 14.135 14.35
▲ 0.78% FNB F.N.B. Corporation 19.48 1,327,023 19.25 19.515
▼ -0.46% FRBT Forbright Inc. 19.34 132,598 18.80 19.745
0.00% FTHA Forefront Tech Holdings Acquisition Corp 9.95 0 9.95 9.95
▼ -0.10% FVAV Fortress Value Acquisition Corp. V 10.15 58,523 10.15 10.16
▲ 0.20% FXAC FortuneX Acquisition Corp. 10.05 564 10.05 10.05
▼ -0.17% FRAF Franklin Financial Services Corporation 64.06 19,962 63.44 64.38
0.00% BEN Franklin Resources, Inc 33.86 1,506,342 33.44 33.975
▲ 0.25% FT Franklin Universal Trust 7.89 30,669 7.8763 7.91
▼ -0.09% FRHC Freedom Holding Corp. 146.45 54,893 146.345 148.34
0.00% FDMM Freedom Metals Acquisition Corp. 9.80 706 9.80 9.80
▼ -0.96% FSBW FS Bancorp, Inc 43.48 12,478 43.25 43.99
▲ 0.39% FSCO FS Credit Opportunities Corp 5.11 978,907 5.06 5.14
▼ -2.22% FSK FS KKR Capital Corp 12.36 1,300,846 12.35 12.62
▲ 0.15% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.474 31,782 0.4647 0.4896
▲ 0.49% FULT Fulton Financial Corporation 24.64 908,259 24.45 24.745
▼ -6.32% FGNX Fundamental Global Inc. 7.11 57,990 6.5206 7.50
▲ 0.60% FUTU Futu Holdings Ltd. Sponsored ADR Class A 105.23 417,615 104.045 105.665
0.00% FTRA FutureCorp Space Acquisition 1 9.86 100,008 9.86 9.86
▼ -0.10% FCRS FutureCrest Acquisition Corp. 10.23 6,317 10.23 10.25
▼ -1.53% FVN Future Vision II Acquisition Corp. 11.60 9,329 11.18 11.90
▼ -0.27% FVCB FVCBankcorp, Inc 18.78 43,723 18.77 18.89
0.00% LATA Galata Acquisition Corp II 10.15 0 10.15 10.15
▲ 3.39% GLXY Galaxy Digital Inc. 21.66 5,286,006 20.95 21.865
▼ -0.20% GLED GalaxyEdge Acquisition Corp 9.95 4,476 9.95 9.96
▲ 0.34% GNT GAMCO Natural Resources, Gold & Income Trust 8.80 83,425 8.80 8.87
▲ 1.10% GSIW Garden Stage Ltd 17.51 15,546 17.3531 18.40
▼ -1.51% GBFH GBank Financial Holdings Inc 21.46 60,782 21.39 22.1479
▼ -1.35% GCMG GCM Grosvenor Inc. Class A 13.86 407,605 13.765 14.05
▼ -8.84% GEMI Gencor Industries, Inc. 3.92 3,699,681 3.865 4.27
▲ 0.16% GAM General American Investors Company, Inc 67.89 5,688 67.50 68.4399
0.00% GCGR General Catalyst Global Resilience Merger Corp. 10.10 0 10.10 10.10
▲ 1.70% GNW Genworth Financial, Inc 10.16 1,345,742 9.98 10.17
▲ 0.53% GABC German American Bancorp, Inc 51.38 149,562 51.08 51.53
▲ 0.10% GSHR Gesher Acquisition Corp. II 10.52 124 10.52 10.52
▲ 0.32% GBCI Glacier Bancorp, Inc 49.93 467,563 49.46 50.11
▼ -1.20% GLAD Gladstone Capital Corporation 19.76 200,143 19.73 20.10
▼ -1.33% GAIN Gladstone Investment Corporation 16.31 217,277 16.23 16.70
▼ -4.35% GBLI Global Indemnity Limited 27.07 7,292 27.07 28.6251
▲ 8.05% GPAC Global Partner Acquisition Corp II - Class A 10.0329 12,837 7.1982 12.174
0.00% GTERA Globa Terra Acquisition Corp. 10.39 225 10.39 10.39
▲ 0.18% GL Globe Life Inc 181.00 348,727 180.19 181.88
▼ -0.81% GSBD Goldman Sachs BDC, Inc 9.85 779,297 9.825 9.95
▼ -1.04% GBDC Golub Capital BDC, Inc 13.26 1,349,681 13.23 13.37
▼ -1.65% GSHD Goosehead Insurance, Inc 66.29 297,265 65.02 67.315
▼ -0.09% GTEN Gores Holdings X Inc 10.69 11,478 10.6652 10.69
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.16 0 11.16 11.16
0.00% TONT Graf Global Corp 10.85 1,394 10.85 10.855
0.00% GRAN Grande Group Ltd. 1.45 374 1.45 1.45
▼ -2.40% GECC Great Elm Capital Corporation 5.69 34,883 5.61 5.883
▲ 0.47% GEG Great Elm Group Inc 2.16 2,778 2.15 2.20
▲ 0.14% GSBC Great Southern Bancorp, Inc 81.59 83,697 80.745 82.00
▲ 0.15% GDOT Green Dot Corporation 13.53 378,749 13.42 13.54
▲ 0.03% GCBC Greene County Bancorp, Inc 34.97 10,637 34.83 35.03
▲ 0.38% GLRE Greenlight Capital Re, Ltd 15.76 71,386 15.605 15.81
▼ -1.85% AVAL Grupo Aval Acciones y Valores S.A 5.30 85,652 5.2011 5.44
▼ -3.60% GGAL Grupo Financiero Galicia S.A 43.37 582,695 43.37 45.2099
▼ -4.51% SUPV Grupo Supervielle S.A 8.05 430,595 8.04 8.45
▲ 0.11% GSRF GSR IV Acquisition Corp. 10.191 18,734 10.185 10.191
▲ 0.10% GSRV GSR V Acquisition Corp. 9.87 23,604 9.87 9.87
▼ -0.72% GUG Guggenheim Active Allocation Fund 15.27 117,400 15.2599 15.3915
▼ -0.78% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.08 70,715 13.97 14.10
▲ 0.15% HGTY Hagerty Inc - Class A 12.97 76,310 12.76 13.0399
▲ 1.53% HG Hamilton Insurance Group Ltd. - Class B 35.75 229,851 35.00 35.89
▼ -2.75% HLNE Hamilton Lane Incorporated 104.24 560,373 103.80 107.19
▲ 0.52% HWC Hancock Whitney Corporation 79.78 462,475 79.14 80.13
▼ -0.15% HAFC Hanmi Financial Corporation 32.44 139,037 32.35 32.70
▼ -0.54% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 42.12 439,259 42.06 43.05
▲ 0.29% HNVR Hanover Bancorp Inc 27.53 23,907 27.34 27.65
▼ -0.41% HAPN Happen Inc. 19.57 840,696 19.55 19.875
0.00% HAVA Harvard Ave Acquisition Corp. 10.15 0 10.15 10.15
▼ -0.65% HWBK Hawthorn Bancshares, Inc 39.90 12,916 39.35 40.47
▼ -0.08% HBT HBT Financial Inc. 37.19 129,983 36.97 37.51
▼ -1.07% HCI HCI Group, Inc 184.35 107,122 183.92 187.985
▲ 0.39% HCMA Hcm Acquisition Corp - Class A 10.32 32,908 10.32 10.32
0.00% HACQ HCM IV Acquisition Corp 10.07 0 10.07 10.07
▲ 1.17% HDB HDFC Bank Limited 23.37 5,400,964 23.15 23.41
▲ 1.95% HLXC Helionetics Inc 11.00 1,660 10.3817 11.00
▼ -5.56% HSDT Helius Medical Technologies, Inc 1.70 129,081 1.69 1.81
▲ 0.35% HNNA Hennessy Advisors, Inc 10.025 5,437 9.86 10.09
0.00% HVII Hennessy Capital Investment Corp VII 10.52 6,406 10.52 10.53
▼ -1.36% HTGC Hercules Capital, Inc 16.70 1,387,600 16.66 16.95
▲ 5.77% IPST Heritage Distilling Holding Co. Inc. 2.2001 57,156 2.01 2.41
▼ -0.80% HFWA Heritage Financial Corporation 29.74 202,994 29.68 30.13
▲ 0.93% HGBL Heritage Global Inc. 1.09 355,262 1.03 1.11
▲ 2.07% HRTG Heritage Insurance Holdings, Inc 33.96 224,555 33.1634 33.97
▲ 5.58% MAAS Highest Performances Holdings Inc. 16.66 120,925 15.50 16.825
▲ 0.40% HTT High Templar Tech Ltd. 2.53 17,729 2.49 2.54
0.00% HVMC Highview Merger Corp 10.21 0 10.21 10.21
▼ -0.48% HTH Hilltop Holdings Inc 39.60 112,010 39.475 39.97
▼ -0.98% HIFS Hingham Institution for Savings 309.33 51,710 305.14 313.30
▲ 0.33% HIPO Hippo Holdings Inc 33.04 107,210 32.79 33.355
▲ 4.26% HIVE HIVE Blockchain Technologies Ltd 2.69 28,407,330 2.54 2.71
▼ -0.54% HBCP Home Bancorp, Inc 71.96 45,099 71.95 74.50
▲ 0.13% HOMB Home Bancshares, Inc. (Conway, AR) 31.39 807,337 31.08 31.54
▼ -0.12% HFBL Home Federal Bancorp, Inc. of Louisiana 23.98 456 23.98 23.98
▼ -0.30% HTB HomeTrust Bancshares Inc 49.98 54,512 49.80 50.7399
▼ -0.34% HOPE Hope Bancorp, Inc 14.45 844,719 14.355 14.594
▲ 1.14% HMN Horace Mann Educators Corporation 52.47 212,521 51.613 52.77
▲ 0.19% HBNC Horizon Bancorp, Inc 20.57 352,354 20.475 20.695
▼ -1.96% HRZN Horizon Technology Finance Corporation 5.01 1,086,071 5.00 5.14
▼ -2.67% HLI Houlihan Lokey, Inc 128.68 741,119 128.375 133.3599
▲ 2.03% HYNE Hoyne Bancorp Inc. 16.62 16,200 16.40 16.62
▼ -0.25% HSBC HSBC Holdings plc 103.79 553,517 103.49 104.33
▼ -3.88% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.24 41,817 1.24 1.34
▲ 0.79% HBAN Huntington Bancshares Incorporated 17.91 16,057,205 17.72 17.94
▲ 3.00% HUT Hut 8 Mining Corp 85.44 5,561,036 80.51 88.055
▼ -2.05% PURR Hyperliquid Strategies Inc. 6.68 5,349,052 6.56 6.83
▲ 0.83% IBAC IB Acquisition Corp. 10.89 4,560 10.81 10.89
▲ 0.88% IBN ICICI Bank Limited 29.74 2,097,960 29.61 29.77
0.00% IACO Idea Acquisition Corp 9.96 0 9.96 9.96
0.00% ILLU Illumination Acquisition Corp I 9.92 0 9.92 9.92
▼ -5.06% IOR Income Opportunity Realty Investors, Inc 19.70 1,829 19.69 19.70
▲ 0.51% INDB Independent Bank Corp 85.94 150,377 85.43 86.22
▼ -0.39% IBCP Independent Bank Corporation 38.31 194,424 38.125 38.56
0.00% INAC Indigo Acquisition Corp. 10.35 0 10.35 10.35
0.00% IEAG Infinite Eagle Acquisition Corp 10.25 26,327 10.23 10.25
▲ 3.67% IPCX Inflection Point Acquisition Corp III 3.95 147,471 3.75 4.50
▼ -1.68% IPEX Inflection Point Acquisition Corp. V 10.52 11,363 10.50 10.575
▲ 0.30% IPFX Inflection Point Acquisition Corp. VI 10.15 63,364 10.10 10.17
▲ 0.28% ING ING Groep N.V 35.70 1,066,431 35.48 35.725
▼ -55.14% INV Innovaro Inc 1.615 32,639,822 1.51 2.17
0.00% DYOR Insight Digital Partners II 10.10 5,010 10.10 10.10
▲ 0.70% IBKR Interactive Brokers Group, Inc 92.06 2,139,696 90.12 92.415
▼ -0.57% INTR Inter & Co Inc - Class A 5.19 4,232,119 5.13 5.31
▼ -0.33% ICE Intercontinental Exchange, Inc 154.73 1,172,083 153.264 155.35
▲ 0.04% IFS Intercorp Financial Services Inc 54.69 223,901 54.02 55.34
▼ -0.04% IBOC International Bancshares Corporation 73.38 190,040 72.67 73.40
▲ 1.11% IGIC International General Insurance Holdings Ltd. 27.21 52,501 26.9058 27.50
▼ -0.20% IPVV InterPrivate Investment Partners V, Inc. 9.81 9,267 9.81 9.815
▲ 0.44% VKI Invesco Advantage Municipal Income Trust II 9.12 52,529 9.03 9.12
▲ 0.19% VCV Invesco California Value Municipal Income Trust 10.76 127,617 10.715 10.782
▲ 0.10% VLT Invesco High Income Trust II 10.13 8,969 10.11 10.16
▲ 0.59% IVZ Invesco Ltd 32.55 3,439,750 31.90 32.655
▲ 0.66% OIA Invesco Municipal Income Opportunities Trust 6.14 197,083 6.0874 6.1401
▼ -0.40% VMO Invesco Municipal Opportunity Trust 9.85 196,645 9.85 9.92
▼ -0.40% VKQ Invesco Municipal Trust 9.90 221,863 9.88 9.98
▼ -0.27% VPV Invesco Pennsylvania Value Municipal Income Trust 11.27 45,437 11.21 11.31
▲ 0.39% IQI Invesco Quality Municipal Income Trust 10.27 329,768 10.23 10.30
▼ -0.28% VGM Invesco Trust for Investment Grade Municipals 10.51 144,211 10.475 10.51
▼ -0.27% VTN Invesco Trust for Investment Grade New York Municipals 11.23 9,450 11.12 11.2699
▼ -0.16% IIM Invesco Value Municipal Income Trust 12.79 118,095 12.7331 12.83
▲ 0.36% ISTR Investar Holding Corporation 30.95 62,835 30.795 31.11
▲ 1.88% ICMB Investcorp Credit Management BDC, Inc 0.839 29,149 0.807 0.85
▲ 1.74% ITIC Investors Title Company 287.71 56,237 283.01 287.71
▼ -1.29% IOND Ionic Digital Inc. 65.15 633,076 64.02 67.18
▲ 0.40% IACQ Irenic Acquisition Corp. 9.97 173 9.97 9.97
0.00% IRAB Iris Acquisition Corp II 9.93 0 9.93 9.93
▼ -1.56% IREN Iris Energy Ltd 44.06 37,242,921 43.69 46.43
0.00% IDAC Iron Dome Acquisition I Corp. 9.98 0 9.98 9.98
0.00% IRHO Iron Horse Acquisitions II Corp. 10.02 36,633 10.00 10.02
▼ -0.41% ISBA Isabella Bank Corp 41.60 32,033 41.00 42.00
▲ 0.82% ITUB Itau Unibanco Holding S.A 7.40 28,409,838 7.235 7.465
▲ 0.30% ITHA ITHAX Acquisition Corp III 10.03 132 10.03 10.03
0.00% JAB JAB Acquisition Corp I 9.91 87,156 9.91 9.92
0.00% JACS Jackson Acquisition Company II 10.75 0 10.75 10.75
▲ 0.70% JXN Jackson Financial Inc - Class A 135.32 282,717 134.46 136.085
▼ -3.70% JRVR James River Group Holdings, Ltd 4.17 296,807 4.155 4.3718
▼ -2.05% JF J and Friends Holdings Ltd. 0.9501 1,296 0.95 0.975
0.00% JATT JATT Acquisition Corp - Class A 12.50 0 12.50 12.50
▼ -1.29% JEF Jefferies Financial Group Inc 55.14 1,301,351 54.84 55.68
0.00% JENA Jena Acquisition Corporation II 10.41 0 10.41 10.41
▲ 11.06% JCAP Jernigan Capital, Inc 24.00 1,483,814 21.98 24.28
▼ -0.87% JFIN Jiayin Group Inc 2.28 9,943 2.25 2.2999
0.00% JHS John Hancock Income Securities Trust 10.97 1,615 10.94 10.9919
▲ 0.07% JHI John Hancock Investors Trust 13.46 2,040 13.41 13.4734
▼ -0.04% JMSB John Marshall Bancorp Inc 23.25 14,412 23.18 23.49
▼ -0.07% JPM JPMorgan Chase & Co 362.84 5,057,019 361.45 365.88
▲ 1.31% KTWO K2M Group Holdings Inc 10.06 1,076 10.0279 10.06
0.00% KBON Karbon Capital Partners Corp 10.10 24 10.095 10.10
▼ -1.89% KBDC Kayne Anderson BDC Inc 13.50 688,307 13.49 13.81
▲ 0.82% KYN Kayne Anderson MLP/Midstream Investment Company 14.82 201,899 14.595 14.8799
▲ 0.93% KB KB Financial Group Inc 119.95 113,949 119.43 120.56
▲ 0.21% KRNY Kearny Financial Corp 9.62 408,100 9.535 9.68
▲ 1.90% KMPR Kemper Corporation 27.42 753,152 26.62 27.63
▼ -0.62% KFFB Kentucky First Federal Bancorp 5.57 2,998 5.44 5.57
▲ 1.39% KEY KeyCorp 23.31 9,543,080 22.945 23.32
▲ 0.09% KEYY Keystone Acquisition Corp. 9.8889 630 9.8889 9.90
▲ 0.09% KFII K&F Growth Acquisition Corp II 10.62 281 10.62 10.62
▼ -2.38% NAKA Kindly MD Inc. 4.93 71,422 4.79 5.10
▲ 2.07% KG King Pharmaceuticals, Inc. 7.89 6,969 7.80 8.0804
▲ 1.13% KINS Kingstone Companies, Inc 19.69 75,321 19.24 19.80
▲ 0.61% KWY Kingsway Corp. 9.94 35,413 9.81 9.9999
▲ 0.59% KNSL Kinsale Capital Group, Inc 379.19 156,973 374.35 381.41
▼ -1.12% KKR KKR & Co. Inc 114.01 5,145,212 113.40 116.17
▲ 0.53% KLAR Klarna Group plc 20.79 3,094,104 20.425 20.99
0.00% KCHV Kochav Defense Acquisition Corp. 10.43 1,109 10.43 10.43
▼ -0.75% KPET KPET Ultra Paceline Corp 9.975 200,012 9.975 9.975
0.00% KRAQ KRAKacquisition Corp. 9.98 140,152 9.98 9.98
0.00% LAFA Lafayette Acquisition Corp. 10.13 0 10.13 10.13
0.00% ZKP Lafayette Digital Acquisition Corp. I 10.01 0 10.01 10.01
▼ -0.30% LKFN Lakeland Financial Corporation 62.49 180,417 61.935 62.90
0.00% LCCC Lakeshore Acquisition III Corp. 10.49 0 10.49 10.49
▼ -0.23% LSBK Lake Shore Bancorp, Inc 17.16 6,510 17.09 17.16
0.00% LKSP Lake Superior Acquisition Corp. 10.19 50,048 10.19 10.19
▼ -0.19% LARK Landmark Bancorp, Inc 32.19 11,377 32.12 32.27
0.00% LPAA Launch One Acquisition Corp. 10.75 0 10.75 10.75
▼ -1.18% LPCV Launchpad Cadenza Acquisition Corp I 10.0101 3,518 10.01 10.07
0.00% LPBB Launch Two Acquisition Corp. 10.78 1,263 10.78 10.78
▼ -1.87% LAZ Lazard Ltd 44.64 874,270 44.4619 45.92
▼ -0.65% LCNB LCNB Corp 19.85 18,936 19.51 20.18
0.00% LEGO Legato Merger Corp 9.99 0 9.99 9.99
▼ -0.64% LMND Lemonade Inc 52.64 567,575 52.455 54.3999
▼ -0.85% TREE LendingTree, Inc 32.59 236,578 32.34 32.94
▼ -4.90% LX LexinFintech Holdings Ltd 1.36 3,917,162 1.34 1.43
0.00% LFAC LF Capital Acquisition Corp 10.05 16 10.05 10.05
▼ -0.16% LCLN Lincoln International Inc. 25.59 241,473 25.175 25.995
▲ 0.40% LNC Lincoln National Corporation 45.46 1,198,410 45.38 45.95
▼ -2.07% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.7903 923,093 0.705 0.8067
▲ 2.30% LION Lionheart III Corp - Class A 11.99 2,107,109 11.7501 12.12
▼ -0.16% LOB Live Oak Bancshares, Inc 43.27 257,654 43.04 43.83
▲ 0.16% LYG Lloyds Banking Group plc 6.21 5,031,667 6.19 6.245
▼ -5.17% LDI LoanDepot Inc - Class A 0.8966 1,252,554 0.8852 0.9435
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.35 0 10.35 10.35
▲ 0.28% L Loews Corporation 113.03 308,500 112.36 113.29
▼ -0.10% LTGR Long Table Growth Corp. 9.92 6,331 9.91 9.92
▼ -1.14% LPLA LPL Financial Holdings Inc 370.67 381,820 369.68 375.25
▼ -0.66% LU Lufax Holding Ltd. Sponsored ADR Class A 1.50 822,908 1.485 1.53
▲ 0.10% MBVI M3 Brigade Acquisition VI Corp 10.21 15 10.21 10.21
0.00% MEGL Magic Empire Global Ltd 1.23 15,739 1.20 1.27
▼ -0.72% MGYR Magyar Bancorp, Inc 19.30 1,391 19.16 19.30
▲ 0.73% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.28 86,151 15.18 15.30
▼ -1.27% MNSB MainStreet Bancshares, Inc 24.86 25,666 24.6292 25.215
▼ -0.73% MAIN Main Street Capital Corporation 58.80 434,687 58.64 59.3188
▲ 1.23% MFC Manulife Financial Corporation 44.46 872,951 43.97 44.47
▲ 1.13% MBBC Marathon Bancorp Inc. 15.26 10,975 15.15 15.26
▼ -0.11% MARA Marathon Patent Group, Inc 9.20 34,385,393 9.00 9.255
▼ -1.80% MRX Marex Group Plc 71.06 815,303 69.43 72.37
▲ 0.56% MKL Markel Corporation 1,847.24 29,352 1,826.87 1,849.86
▼ -0.02% MKTX MarketAxess Holdings Inc 162.57 1,101,050 162.57 162.70
▲ 1.89% MKTW Marketwise Inc - Class A 19.39 6,825 19.255 19.60
▼ -0.46% MRSH Marsh 187.82 823,956 187.03 189.43
▲ 0.47% MGLD Marygold Companies Inc (The) 1.075 2,579 1.06 1.075
▲ 0.40% MA Mastercard Incorporated 569.29 2,473,106 564.435 570.65
0.00% MYX Maywood Acquisition Corp. 2 9.98 14 9.98 9.98
▲ 0.58% MBI MBIA Inc 5.17 255,831 5.04 5.18
0.00% MKLY McKinley Acquisition Corp. 10.22 4,126 10.22 10.23
▼ -1.32% MDBH MDB Capital Holdings LLC - Class A 2.98 1,518 2.98 3.02
▼ -0.23% MCHB Mechanics Bancorp. 17.08 400,591 17.03 17.235
▲ 0.44% MFIN Medallion Financial Corp 11.48 70,249 11.35 11.565
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.93 0 10.93 10.93
▲ 0.26% MBWM Mercantile Bank Corporation 61.56 77,647 61.09 61.70
▼ -0.85% MBIN Merchants Bancorp 54.88 92,804 54.79 55.6135
▲ 0.44% MCY Mercury General Corporation 105.38 104,927 104.58 105.89
▼ -0.15% MRBK Meridian Corporation 20.08 105,928 20.06 20.37
▲ 0.05% MESH Meshflow Acquisition Corp 10.04 4,229 10.04 10.04
▲ 0.63% CASH Meta Financial Group, Inc 86.67 114,568 86.225 86.81
▼ -5.88% MATH Metalpha Technology Holding Ltd 0.77 21,180 0.7316 0.8977
▼ -0.20% MTAL Metals Acquisition Corp - Class A 10.18 234,123 10.17 10.30
▲ 0.19% MET MetLife, Inc 97.66 1,359,944 97.33 98.23
▼ -0.28% MCBS MetroCity Bankshares, Inc 36.24 42,977 36.20 36.55
▼ -0.38% MCB Metropolitan Bank Holding Corp 94.04 106,747 93.56 94.90
0.00% MEVO M Evo Global Acquisition Corp II 9.97 20 9.97 9.97
▲ 0.81% MIN MFS Intermediate Income Trust 2.48 81,490 2.46 2.48
▼ -0.67% MMT MFS Multimarket Income Trust 4.44 107,218 4.44 4.46
▲ 1.11% MFM MFS Municipal Income Trust 5.48 242,940 5.44 5.485
▲ 1.04% MTG MGIC Investment Corporation 31.16 992,407 30.81 31.165
▼ -0.87% MIAX Miami International Holdings Inc 43.52 652,228 43.05 43.85
▼ -1.02% MFIC MidCap Financial Investment Corporation 9.75 407,889 9.71 9.83
▼ -0.74% MSBI Midland States Bancorp, Inc 33.38 127,977 33.16 33.72
▲ 0.23% MPB Mid Penn Bancorp, Inc 38.43 123,715 38.30 38.81
▲ 0.49% MMTX Miluna Acquisition Corp. 10.17 5,472 10.17 10.17
▼ -0.17% MUFG Mitsubishi UFJ Financial Group, Inc 23.06 2,583,288 22.96 23.24
▼ -1.09% MFG Mizuho Financial Group, Inc 10.87 1,649,951 10.83 10.905
▼ -4.00% MTC Mmtec, Inc 2.88 8,244 2.88 3.02
▼ -2.80% MC Moelis & Company 68.41 673,794 67.89 70.24
▼ -0.71% MCO Moody's Corporation 484.96 404,821 480.34 487.715
▼ -0.47% MS Morgan Stanley 217.36 3,405,774 215.3001 218.715
▼ -0.71% MSDL Morgan Stanley Direct Lending Fund 15.46 408,165 15.405 15.62
▲ 0.25% MORN Morningstar, Inc 207.41 467,968 203.40 209.78
0.00% MCAH Mountain Crest Acquisition 6 Corp. 9.98 3,608 9.98 9.98
▲ 4.67% MLCI Mount Logan Capital Inc. 3.14 36,689 2.935 3.155
0.00% MZYX MOZAYYX Acquisition Corp 9.95 123,389 9.95 9.95
▼ -1.06% MSCI MSCI Inc 569.13 402,484 567.059 572.755
▲ 0.08% MSIF MSC Income Fund Inc. 12.44 205,996 12.26 12.50
▲ 0.33% MTB M&T Bank Corporation 254.09 571,265 252.50 255.60
0.00% MUZE Muzero Acquisition Corp. 9.99 13 9.98 9.99
▲ 0.36% MVBF MVB Financial Corp 30.71 57,592 30.435 31.145
0.00% NTWO N2h2 Inc. 10.71 0 10.71 10.71
▼ -0.58% NDAQ Nasdaq, Inc 97.02 1,178,931 96.55 97.90
▲ 0.07% NBHC National Bank Holdings Corporation 43.53 249,255 43.13 43.84
▼ -0.52% NKSH National Bankshares, Inc 42.41 50,898 41.50 42.98
▼ -1.14% NWG NatWest Group PLC Sponsored ADR 19.10 2,793,707 19.0526 19.18
▼ -0.76% NAVI Navient Corporation 9.17 1,164,324 8.90 9.31
▲ 0.39% NBBK NB Bancorp Inc. 22.98 208,310 22.87 23.02
▼ -0.02% NBTB NBT Bancorp Inc 53.56 204,123 53.375 53.91
▼ -1.12% NP Neenah, Inc 31.71 337,360 31.40 32.55
▲ 0.42% NNI Nelnet, Inc 127.79 60,784 125.8075 128.21
▼ -1.59% NSLR Neostellar Capital Corp. 10.52 128,221 10.465 10.7599
▼ -3.41% NCPL Netcapital Inc 0.3171 374,851 0.278 0.3429
▲ 0.68% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.33 131,850 10.26 10.39
▲ 0.51% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 15.87 130,187 15.78 16.00
0.00% NWAX New America Acquisition I Corp. 10.17 37,958 10.17 10.185
0.00% NBRG Newbridge Acquisition Ltd. 9.99 0 9.99 9.99
0.00% NHIV NewHold Investment Corp IV 10.15 0 10.15 10.15
▼ -0.77% NMFC New Mountain Finance Corporation 7.73 830,453 7.654 7.83
0.00% NPAC New Providence Acquisition Corp III 10.49 0 10.49 10.49
▼ -0.38% NEWT Newtek Business Services Corp 13.02 138,331 12.93 13.14
▲ 0.48% NIC Nicolet Bankshares Inc. 179.02 123,522 177.87 179.85
▼ -0.26% NODK NI Holdings, Inc 15.30 10,081 15.07 15.98
▲ 0.59% NMIH NMI Holdings, Inc 45.71 261,961 45.15 45.84
▲ 0.23% NOAH Noah Holdings Limited 8.63 92,397 8.4385 8.66
▼ -1.80% NMR Nomura Holdings, Inc 9.82 419,264 9.815 9.94
▼ -0.90% NBN Northeast Bank 134.92 74,562 133.83 136.78
▲ 0.30% NECB NorthEast Community Bancorp Inc. 27.03 22,846 26.7701 27.3978
▲ 0.49% NTRS Northern Trust Corporation 191.41 572,982 189.2832 191.88
▲ 0.40% NPB Northpointe Bancshares Inc 17.50 121,600 17.21 17.62
▲ 0.85% NRIM Northrim BanCorp, Inc 27.25 150,942 27.07 27.36
▼ -0.25% NWBI Northwest Bancshares, Inc 15.75 419,976 15.75 15.89
▼ -0.03% NWFL Norwood Financial Corp 34.49 78,667 33.62 34.80
▲ 0.29% NSTS NSTS Bancorp Inc 13.86 533 13.86 13.86
▲ 9.33% NU Nu Holdings Ltd Class A 15.23 156,272,681 15.00 16.22
▼ -1.35% NCDL Nuveen Churchill Direct Lending Corp 12.44 71,487 12.405 12.74
▼ -1.22% NPCT Nuveen Core Plus Impact Fund 9.75 74,703 9.72 9.84
▲ 0.10% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.06 186,716 9.992 10.07
0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.33 4 10.33 10.33
▼ -0.81% NMAI Nuveen Multi-Asset Income Fund 14.77 52,472 14.74 14.8881
▼ -0.28% NXP Nuveen Select Tax-Free Income Portfolio 14.31 139,203 14.25 14.3799
▼ -0.85% NPFD Nuveen Variable Rate Preferred & Income Fund 18.61 37,565 18.57 18.66
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.80 0 10.80 10.80
▼ -0.61% OCSL Oaktree Specialty Lending Corporation 12.98 526,474 12.94 13.115
▼ -0.47% OVLY Oak Valley Bancorp 34.07 41,225 33.63 35.035
▲ 1.49% OCFC OceanFirst Financial Corp 19.77 879,380 19.39 19.80
▲ 0.10% OHAC Oceanhawk Acquisition Corp. 9.95 562 9.95 9.95
▲ 0.77% OFG OFG Bancorp 53.95 179,634 53.19 53.98
▼ -0.28% OFS OFS Capital Corporation 3.59 27,591 3.52 3.6933
▼ -4.92% OCCI OFS Credit Company, Inc 2.51 197,731 2.51 2.62
▼ -3.72% OVBC Ohio Valley Banc Corp 44.57 27,055 44.46 46.45
▲ 0.37% ONB Old National Bancorp 27.17 2,383,361 26.965 27.30
▲ 0.21% ORI Old Republic International Corporation 42.85 524,605 42.585 42.921
▲ 0.39% OSBC Old Second Bancorp, Inc 25.91 334,801 25.67 25.945
0.00% OIM OneIM Acquisition Corp. 10.13 550,582 10.12 10.13
▲ 0.60% OMF OneMain Holdings, Inc 65.68 645,864 64.97 65.955
▼ -0.63% ONIT Onity Group Inc. 39.22 58,562 38.93 39.415
▼ -0.70% OPBK OP Bancorp 15.63 43,549 15.53 15.88
▲ 0.92% OPRT Oportun Financial Corporation 7.71 316,423 7.562 7.80
▲ 1.01% OPY Oppenheimer Holdings Inc 116.34 205,200 113.98 117.3789
▲ 0.42% OPFI OppFi Inc - Class A 7.16 829,329 7.09 7.41
▲ 6.86% OPHC OptimumBank Holdings, Inc 9.81 167,149 9.18 9.93
▲ 0.23% OBT Orange County Bancorp Inc 39.19 50,085 38.93 39.9995
▼ -0.18% OBK Origin Bancorp Inc 54.60 82,410 54.205 54.85
0.00% ORIQ Origin Investment Corp I 10.34 15,015 10.34 10.34
▼ -0.67% IX ORIX Corporation 40.16 281,403 40.06 40.41
▼ -0.32% ORRF Orrstown Financial Services, Inc 43.34 57,982 43.29 43.71
0.00% OTGA OTG Acquisition Corp I 10.20 0 10.20 10.20
▲ 4.03% OSG Overseas Shipholding Group, Inc 4.90 367,228 4.715 4.93
▲ 17.69% OXBR Oxbridge Re Holdings Limited 1.53 207,511 1.2135 1.65
▼ -1.23% OXLC Oxford Lane Capital Corp 9.61 2,162,948 9.575 9.84
▼ -2.01% OXSQ Oxford Square Capital Corp 1.46 4,048,571 1.44 1.51
0.00% OBA Oxley Bridge Acquisition Ltd. 10.30 0 10.30 10.30
▲ 0.10% OYSE Oyster Enterprises II Acquisition Corp 10.35 523 10.35 10.35
▼ -0.38% PSBD Palmer Square Capital BDC Inc. 10.41 80,894 10.30 10.45
0.00% PALO Paloma Acquisition Corp I 9.95 18 9.95 9.95
▲ 0.02% PLMR Palomar Holdings, Inc 128.21 136,523 127.3359 130.495
0.00% PGAC Pantages Capital Acquisition Corp. 10.69 0 10.69 10.69
0.00% PKBK Parke Bancorp, Inc 35.13 58,190 34.69 35.70
▲ 0.09% PRK Park National Corporation 207.79 46,775 206.98 208.55
▲ 0.12% PBHC Pathfinder Bancorp, Inc 16.27 1,080 16.25 16.40
▼ -1.12% PAX Patria Investments Ltd - Class A 11.50 1,064,881 11.405 11.641
0.00% PCAP Patriot Capital Funding Inc 10.33 1,419 10.33 10.34
▼ -0.90% PNBK Patriot National Bancorp, Inc 1.10 145,430 1.10 1.1499
▲ 1.77% PYPL PayPal Holdings, Inc 61.66 15,034,865 59.34 62.31
▼ -0.28% PCB PCB Bancorp 28.43 25,615 28.25 28.745
0.00% PECE Peace Acquisition Corp. 9.96 0 9.96 9.96
▲ 0.67% PGC Peapack-Gladstone Financial Corporation 46.68 155,429 46.20 47.45
▼ -0.33% PDCC Pearl Diver Credit Company Inc. 8.97 8,662 8.80 8.9799
▲ 4.79% PLGO Pelagos Insurance Capital Ltd. 23.84 1,056,901 22.24 23.85
0.00% PMTR Pemstar Inc 10.40 0 10.40 10.40
▼ -2.90% PFLT PennantPark Floating Rate Capital Ltd 7.36 820,863 7.36 7.50
▼ -2.62% PNNT PennantPark Investment Corporation 3.72 340,671 3.71 3.78
▼ -1.82% PFSI PennyMac Financial Services, Inc 78.03 270,077 77.75 79.675
▲ 0.15% PEBO Peoples Bancorp Inc 41.38 246,473 41.19 41.59
▲ 0.63% PEBK Peoples Bancorp of North Carolina, Inc 44.84 8,816 44.50 44.98
▼ -0.35% PFIS Peoples Financial Services Corp 71.36 40,546 71.07 71.95
▼ -3.44% PWP Perella Weinberg Partners - Class A 17.38 687,274 17.34 18.13
▲ 0.20% PSUS Pershing Square USA Ltd. 40.26 713,318 40.205 40.90
0.00% PFX PhenixFIN Corp 45.70 1,697 45.70 45.70
▼ -0.83% PAXS PIMCO Access Income Fund 14.27 180,162 14.24 14.38
▼ -0.70% PDO PIMCO Dynamic Income Opportunities Fund 12.79 615,938 12.79 12.9495
▼ -1.87% PAPL Pineapple Financial Inc 1.05 22,576 1.03 1.10
▲ 0.81% PNFP Pinnacle Financial Partners, Inc 108.01 685,888 106.36 108.09
▲ 0.00% PACH Pioneer Acquisition I Corp. 10.3001 8,055 10.30 10.305
▲ 0.75% PBFS Pioneer Bancorp, Inc 17.42 6,085 17.33 17.73
▼ -2.45% PIPR Piper Sandler Companies 76.50 391,454 76.39 78.76
▼ -2.52% PJT PJT Partners Inc 174.36 269,716 174.06 179.60
0.00% PLMK Plum Acquisition Corp. IV 10.575 75 10.575 10.575
▼ -0.77% PLBC Plumas Bancorp 63.08 73,054 62.58 64.00
▼ -1.38% PS Pluralsight, Inc 40.83 249,025 38.10 43.37
0.00% PLUN Plutonian Acquisition Corp. II 10.00 0 10.00 10.00
0.00% PLUT Plutus Financial Group Ltd. 2.725 0 2.725 2.725
▲ 0.19% PDLB Ponce Bank 20.76 63,526 20.72 20.97
▲ 0.47% BPOP Popular, Inc 177.87 394,814 177.1001 179.135
▲ 2.60% PRCH Porch Group Inc - Class A 17.38 1,295,008 16.95 17.47
0.00% PMAX Powell Max Ltd. 1.56 10,575 1.55 1.5884
▼ -17.11% PWCM PowerCompute Inc. 1.26 1,806,798 1.14 1.30
▼ -2.71% PWRL Powerlaw Corp 11.85 105,380 11.71 12.3309
0.00% PTOR Praetorian Acquisition Corp. 9.97 40,965 9.95 9.98
▲ 1.73% PRAA PRA Group, Inc 20.60 328,046 20.01 20.99
▲ 0.06% PFBC Preferred Bank 107.90 46,813 107.34 108.525
▲ 18.92% PRHI Presurance Holdings Inc. 6.38 37,133 5.22 6.80
▲ 0.32% PRI Primerica, Inc 313.69 104,480 311.22 314.42
▼ -0.06% FRST Primis Financial Corp 16.66 183,639 16.43 16.77
▼ -0.83% PFG Principal Financial Group, Inc 113.98 548,464 113.84 115.4123
▲ 0.05% PGZ Principal Real Estate Income Fund 10.205 18,756 10.17 10.2595
0.00% PBAM Private Bancorp of America Inc 86.60 14,580 86.40 86.70
0.00% PAAC Proficient Alpha Acquisition Corp 9.97 0 9.97 9.97
▼ -2.13% PSEC Prospect Capital Corporation 2.30 2,596,262 2.295 2.3689
▲ 0.56% PB Prosperity Bancshares, Inc 75.05 606,407 74.39 75.21
▼ -0.17% PROV Provident Financial Holdings, Inc 17.98 6,275 17.90 18.13
▼ -1.48% PFS Provident Financial Services, Inc 24.64 570,829 24.61 24.89
▲ 0.30% PRU Prudential Financial, Inc 125.13 893,739 124.4056 125.50
▲ 0.47% PUK Prudential plc 27.88 659,146 27.81 28.03
▼ -0.32% PMM Putnam Managed Municipal Income Trust 6.32 257,676 6.23 6.371
▼ -0.63% PIM Putnam Master Intermediate Income Trust 3.17 45,777 3.1653 3.18
▲ 0.19% PMO Putnam Municipal Opportunities Trust 10.59 62,925 10.53 10.64
▼ -0.29% PPT Putnam Premier Income Trust 3.46 60,485 3.46 3.478
0.00% PAII Pyrophyte Acquisition Corp. II 10.26 25,140 10.26 10.26
▼ -0.03% QCRH QCR Holdings, Inc 106.56 107,029 106.08 108.11
▲ 0.10% QADR QDRO Acquisition Corp. 9.97 527 9.97 9.97
0.00% QUMS Quantumsphere Acquisition Corp. 10.31 20,967 10.305 10.31
0.00% QSEA Quartzsea Acquisition Corp. 10.65 75 10.57 10.65
0.00% QRED Quasaredge Acquisition Corp. 10.01 0 10.01 10.01
0.00% QETA Quetta Acquisition Corp. 11.74 54 11.72 11.74
▲ 1.06% RDN Radian Group Inc 37.26 367,715 36.85 37.26
▼ -0.59% RAND Rand Capital Corporation 10.14 3,188 10.14 10.25
0.00% RANG Range Capital Acquisition Corp 10.75 1,412 10.74 10.75
0.00% RNGT Range Capital Acquisition Corp II 10.15 321 10.15 10.15
▼ -0.10% RJF Raymond James Financial, Inc 180.81 371,488 178.9588 182.25
▲ 0.25% RBB RBB Bancorp 27.59 74,123 27.31 27.74
▼ -0.71% RRBI Red River Bancshares, Inc 102.70 32,402 102.70 104.065
▲ 2.51% RM Regional Management Corp 33.50 107,557 33.08 33.83
▲ 0.76% RF Regions Financial Corporation 31.90 5,280,690 31.55 31.955
▼ -0.37% RGA Reinsurance Group of America, Incorporated 249.45 217,155 242.1835 250.9928
▲ 5.13% EZRA Reliance Global Group Inc 2.46 97,156 2.282 2.5494
▲ 1.09% RNR RenaissanceRe Holdings Ltd 323.36 161,303 318.27 324.02
▼ -0.59% RNST Renasant Corporation 43.55 895,516 43.39 44.06
▼ -0.19% RTAC Renatus Tactical Acquisition Corp I 10.43 56,994 10.40 10.46
▼ -1.78% RCG RENN Fund, Inc 2.76 10,038 2.76 2.8201
▼ -0.01% RBCAA Republic Bancorp, Inc 97.97 63,780 97.60 98.49
0.00% RDAG Republic Digital Acquisition Co. 10.38 2,501 10.375 10.38
▼ -2.53% RACC Research Alliance Corp III 27.00 7,938 27.00 29.45
▲ 0.85% RACD Research Alliance Corp. IV 11.90 1,259 11.90 12.22
▲ 0.14% RFAI RF Acquisition Corp II 11.09 2,243 11.00 11.09
0.00% RFAM RF Acquisition Corp III 9.91 2,996 9.91 9.92
▼ -0.24% RBKB Rhinebeck Bancorp, Inc 12.70 33,427 12.66 12.88
0.00% RIBB Ribbon Acquisition Corp. 10.82 0 10.82 10.82
▼ -0.05% KRSP Rice Acquisition Corp 3 10.455 5,579 10.455 10.46
▼ -0.44% RMBI Richmond Mutual Bancorporation, Inc 15.92 20,575 15.92 16.105
▼ -3.24% RPC Ridgepost Capital Inc. 8.67 1,025,424 8.6409 8.966
▼ -1.02% RIOT Riot Blockchain, Inc 19.015 16,966,554 18.455 19.54
▲ 0.02% RDAC Rising Dragon Acquisition Corp. 6.1513 837 6.15 6.20
0.00% RAC Rithm Acquisition Corp. 10.50 0 10.50 10.50
▲ 0.34% RCBC River City Bank 47.66 27,926 47.03 47.94
▼ -0.61% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.74 12,592 14.74 14.83
▼ -0.34% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.46 21,436 14.42 14.605
▼ -1.13% RVSB Riverview Bancorp, Inc 5.25 53,823 5.24 5.33
▼ -0.34% RLI RLI Corp 63.77 359,542 63.4825 63.99
▼ -3.83% HOOD Robinhood Markets Inc - Class A 95.56 13,957,830 95.44 98.41
▼ -1.86% RKT Rocket Companies Inc Class A 14.76 18,884,623 14.66 15.09
▲ 0.09% DRDB Roman DBDR Acquisition Corp. II 10.65 231 10.65 10.65
▲ 3.25% ROOT Root Inc. Class A 51.45 179,267 49.66 51.73
▲ 0.73% RY Royal Bank of Canada 216.56 536,354 215.03 216.695
▼ -0.98% RMCO Royalty Management Holding Corp. - Class A 3.02 22,447 3.02 3.33
0.00% RGT Royce Global Value Trust, Inc 15.35 17,820 15.31 15.47
▲ 0.14% RMT Royce Micro-Cap Trust, Inc 14.61 50,894 14.50 14.64
▲ 0.32% RVT Royce Value Trust Inc 18.99 185,345 18.945 19.05
0.00% RREV RRE Ventures Acquisition Corp. 9.935 16 9.91 9.935
▼ -0.72% RWAY Runway Growth Finance Corp 6.92 728,929 6.855 6.99
▼ -2.34% RYAN Ryan Specialty Group Holdings Inc Class A 41.82 897,663 41.70 43.14
0.00% SAC Safeguard Acquisition Corp 10.10 0 10.10 10.10
▼ -0.22% SAFT Safety Insurance Group, Inc 103.35 177,965 103.35 103.74
▼ -3.32% SAR Saratoga Investment Corp 18.90 173,013 18.88 19.6921
▼ -0.37% SBFG SB Financial Group, Inc 27.24 17,003 26.43 27.4399
0.00% SCII SC II Acquisition Corp. 10.10 3,177 10.10 10.10
0.00% SCPQ Scrap China Corp 10.02 0 10.02 10.02
▼ -0.84% SRL Scully Royalty Ltd 5.87 28,294 5.6901 6.0893
▲ 0.56% SBCF Seacoast Banking Corporation of Florida 36.13 903,628 35.74 36.18
▲ 0.43% SNFCA Security National Financial Corporation 9.28 26,015 9.21 9.38
▼ 0.00% SEIC SEI Investments Company 106.38 360,394 105.9568 106.9099
▲ 0.51% SIGI Selective Insurance Group, Inc 94.37 241,168 93.4901 94.64
▲ 2.07% SLQT SelectQuote Inc 0.7288 428,392 0.7033 0.7436
▼ -2.46% SNTG Sentage Holdings Inc 1.98 19,053 1.92 2.03
▼ -0.22% SFBS ServisFirst Bancshares, Inc 91.33 174,793 89.865 92.08
▼ -0.70% SEZL Sezzle Inc. 128.96 745,014 128.679 136.593
▼ -0.95% SBET SharpLink Gaming Ltd 6.26 5,475,385 6.02 6.295
▼ -0.98% SHFS SHF Holdings Inc - Class A 0.1713 150,641 0.1651 0.1767
▲ 0.72% SHG Shinhan Financial Group Co., Ltd 75.36 98,171 75.05 75.92
▲ 0.13% SHBI Shore Bancshares, Inc 23.97 171,531 23.891 24.17
0.00% SAGU Shreya Acquisition Group 9.94 0 9.94 9.94
0.00% SDHI Siddhi Acquisition Corp. 10.48 0 10.48 10.48
▲ 1.05% SIEB Siebert Financial Corp 1.92 26,334 1.8603 1.9699
▼ -0.07% BSRR Sierra Bancorp 41.01 58,871 40.84 42.14
0.00% SVAQ Silicon Valley Acquisition Corp 10.03 850 10.03 10.035
▲ 0.09% SBXD SilverBox Corp IV 10.82 2,777 10.82 10.82
▼ -0.30% SBXE SilverBox Corp V 10.08 101,328 10.08 10.09
▲ 0.10% SAMG Silvercrest Asset Management Group Inc 10.18 169,652 9.93 10.31
0.00% SPEG Silver Pegasus Acquisition Corp. 10.35 0 10.35 10.35
▲ 0.55% SIMA SIM Acquisition Corp I 10.99 2,575 10.92 10.99
▲ 0.56% SFNC Simmons First National Corporation 24.075 2,686,037 23.855 24.105
▲ 2.11% SPNT SiriusPoint Ltd 23.72 502,502 23.14 23.795
0.00% SZZL Sizzle Acquisition Corp 10.42 147,175 10.41 10.424
▲ 1.39% SKWD Skyward Specialty Insurance Group Inc 59.80 381,045 58.6401 61.4124
▲ 1.57% SLDE Slide Insurance Holdings Inc. 21.93 737,224 21.51 21.98
▲ 1.05% SLM SLM Corporation 28.03 1,129,438 27.57 28.075
▲ 0.40% SMBK SmartFinancial, Inc 52.78 104,397 52.17 53.29
▼ -0.76% SOFI SoFi Technologies Inc 18.29 34,201,994 18.28 18.58
▼ -1.15% SLRC Solar Capital Ltd 12.89 206,532 12.88 13.13
0.00% SOCA Solarius Capital Acquisition Corp. 10.33 0 10.33 10.33
▼ -2.83% STKE Sol Strategies Inc. 1.03 106,298 1.02 1.06
▲ 0.77% SLNH Soluna Holdings Inc 1.31 11,616,287 1.23 1.34
▲ 2.82% SONM Sonim Technologies, Inc 3.4855 4,321 3.4082 3.75
0.00% SORN Soren Acquisition Corp. 9.96 0 9.96 9.96
▼ -4.63% SOS SOS Limited - ADR 0.8741 63,248 0.8718 0.9506
▼ -0.19% SOUL Soul and Vibe Interactive Inc 10.43 250 10.43 10.43
▼ -0.71% SFBC Sound Financial Bancorp, Inc 46.25 4,674 46.17 46.75
▼ -4.80% SPMC Sound Point Meridian Capital Inc 9.72 65,979 9.70 10.06
▼ -0.40% SOR Source Capital, Inc 46.425 4,631 46.20 46.50
▼ -0.28% BCAL Southern Calif Bancorp 21.68 106,110 21.575 21.92
▼ -0.65% SFST Southern First Bancshares, Inc 64.18 61,121 64.035 65.05
▼ -0.62% SMBC Southern Missouri Bancorp, Inc 76.76 68,593 76.40 77.50
▼ -0.13% SPFI South Plains Financial, Inc 45.56 83,589 45.50 46.00
▲ 0.18% SBSI Southside Bancshares, Inc 33.08 83,001 32.85 33.24
▲ 0.61% SSB South State Corporation 111.59 301,818 109.63 111.79
▼ -0.39% SAAQ Space Asset Acquisition Corp. 10.15 43,476 10.14 10.15
▲ 0.10% SSAC SPACSphere Acquisition Corp. 10.06 31,825 10.055 10.07
▼ -0.51% SPKL Spark I Acquisition Corp. - Class A 11.61 3,146 11.60 11.61
▼ -0.92% SPGI S&P Global Inc 418.80 1,195,111 414.22 423.22
▲ 0.48% ANY Sphere 3D Corp 2.10 147,453 2.0409 2.185
0.00% SVIV Spring Valley Acquisition Corp IV 10.20 0 10.20 10.20
▼ -0.42% FUND Sprott Focus Trust, Inc 10.685 21,374 10.66 10.84
▼ -0.71% SII Sprott Inc. 116.77 151,290 115.79 120.37
▲ 0.70% PHYS Sprott Physical Gold Trust 33.23 1,499,562 33.185 33.35
▲ 0.52% PSLV Sprott Physical Silver Trust 21.08 2,775,331 21.0216 21.40
▼ -0.64% SRBK SR Bancorp Inc 20.15 12,225 20.0399 20.95
▼ -0.70% STEW SRH Total Return Fund Inc 18.54 44,475 18.54 18.76
▲ 3.00% SDEV Stablecoin Development Corp. 1.03 75,164 1.01 1.04
▲ 13.13% USDE StableCoinX Inc. 2.93 645,355 2.51 2.95
▲ 0.04% OTAI Starlink AI Acquisition Corp. 10.00 1,276 9.9801 10.00
0.00% SSEA Starry Sea Acquisition Corp. 10.28 0 10.28 10.28
▲ 1.00% STT State Street Corporation 191.74 611,266 188.80 192.015
▼ -0.81% STBA S&T Bancorp, Inc 51.14 161,841 51.08 51.60
0.00% SVCC Stellar V Capital Corp. 10.63 0 10.63 10.63
▼ -1.46% SCM Stellus Capital Investment Corporation 8.78 191,146 8.64 8.84
▼ -3.00% STEP StepStone Group Inc. Class A 50.40 1,082,908 50.05 52.63
▲ 0.75% STC Stewart Information Services Corporation 68.20 105,232 67.575 68.48
▼ -0.07% SF Stifel Financial Corp 85.62 418,714 85.25 86.19
▲ 0.09% SYBT Stock Yards Bancorp, Inc 85.06 113,428 84.09 85.74
▼ -8.54% APAC StoneBridge Acquisition Corp - Class A 10.21 13,006 10.21 10.21
▲ 0.82% BANX StoneCastle Financial Corp 20.83 54,794 20.60 20.88
▲ 0.48% SNEX StoneX Group Inc. 67.10 1,297,021 64.80 67.33
▲ 20.12% STEX Streamex Corp. 1.04 2,882,181 0.8308 1.05
▼ -3.93% SUIG Sui Group Holdings Ltd. 0.807 228,915 0.7972 0.8482
▲ 0.08% SMFG Sumitomo Mitsui Financial Group, Inc 26.32 871,471 26.21 26.44
▲ 0.08% SSBI Summit State Bank 12.92 1,219 12.92 12.92
▲ 0.59% SLF Sun Life Financial Inc 81.37 368,519 80.99 81.54
▲ 1.15% SYF Synchrony Financial 81.00 2,070,389 79.98 81.09
▲ 0.10% TDWD Tailwind 2.0 Acquisition Corp. 10.08 999 10.08 10.08
▼ -0.52% TGE Tallgrass Energy LP 0.9053 45,214 0.9004 0.9151
▼ -0.01% TLNC Talon Capital Corp 10.22 32,532 10.22 10.25
▼ -1.15% TAOX TAO Synergies Inc. 3.44 57,155 3.40 3.5598
▼ -4.51% TWAV TaoWeave Inc. 1.27 22,889 1.27 1.3418
▼ -0.18% CGBD TCG BDC, Inc 11.35 583,220 11.32 11.46
▼ -10.42% TCGX TCGX Acquisition Corp. 14.87 9,142 14.00 15.55
▲ 0.59% AMTD TD Ameritrade Holding Corporation 0.764 4,515 0.7495 0.779
▼ -1.14% HQH Tekla Healthcare Investors 23.32 191,294 23.30 24.3556
▼ -0.24% HQL Tekla Life Sciences Investors 21.10 109,653 20.90 21.25
▲ 6.56% WULF TeraWulf Inc 17.38 31,013,368 16.28 17.50
▲ 0.19% TCBI Texas Capital Bancshares, Inc 101.02 231,799 100.07 101.63
▲ 0.40% TCBS Texas Community Bancshares Inc 17.40 1,456 17.2623 17.40
0.00% TVA Texas Ventures Acquisition III Corp 10.54 3,328 10.51 10.54
▲ 0.10% TVIV Texas Ventures Acquisition IV Corp 9.91 21,767 9.91 9.92
▲ 0.40% TFSL TFS Financial Corporation 17.64 537,273 17.55 17.765
0.00% BEBE TGE Value Creative Solutions Corp. 10.00 0 10.00 10.00
▼ -0.19% TVAI Thayer Ventures Acquisition Corp II 10.37 221 10.37 10.37
▲ 7.76% NCTY The9 Limited 4.58 242,894 4.17 4.58
▲ 0.36% ALL The Allstate Corporation 261.41 752,535 259.12 261.6651
▲ 2.14% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 31.51 1,660,373 30.01 32.565
▲ 0.78% TBBK The Bancorp, Inc 69.68 185,635 68.55 69.84
▲ 0.98% BNS The Bank of Nova Scotia 91.54 906,163 90.78 91.55
▲ 0.14% NTB The Bank of N.T. Butterfield & Son Limited 63.91 296,382 63.33 64.10
▲ 0.12% BPRN The Bank of Princeton 43.47 18,547 42.86 43.71
▼ -3.61% BX The Blackstone Group Inc 143.93 3,169,104 143.825 149.45
▼ -4.14% CG The Carlyle Group L.P 49.28 5,082,016 49.05 51.36
▲ 0.94% SCHW The Charles Schwab Corporation 111.09 4,778,385 109.19 111.18
▲ 0.28% FNLC The First Bancorp, Inc 35.62 33,140 35.24 35.90
▼ -0.39% GGZ The Gabelli Global Small and Mid Cap Value Trust 16.70 3,237 16.70 17.08
▲ 0.85% GLU The Gabelli Global Utility & Income Trust 19.475 4,274 19.32 19.48
▼ -0.10% GRX The Gabelli Healthcare & Wellness Trust 9.92 13,882 9.8501 9.955
0.00% GGT The Gabelli Multimedia Trust Inc 4.19 239,563 4.19 4.21
▼ -0.31% GS The Goldman Sachs Group, Inc 1,039.42 1,588,474 1,029.59 1,043.74
▲ 0.94% THG The Hanover Insurance Group, Inc 225.29 223,210 222.66 225.36
▲ 0.15% HIG The Hartford Financial Services Group, Inc 138.02 603,786 136.71 138.525
▲ 0.69% PNC The PNC Financial Services Group, Inc 256.97 599,412 254.9225 257.55
▲ 0.35% PGR The Progressive Corporation 209.60 2,882,256 207.305 210.92
▲ 1.02% TD The Toronto-Dominion Bank 124.36 976,873 123.24 124.38
▲ 0.10% TRV The Travelers Companies, Inc 370.36 1,214,816 368.01 371.62
▼ -0.53% WU The Western Union Company 7.45 6,856,069 7.30 7.51
▲ 0.28% TCBX Third Coast Bancshares Inc 46.13 51,332 45.71 46.25
0.00% TAVI Thorn Apple Valley, Inc. 10.69 31 10.69 10.70
▲ 0.04% TBLD Thornburg Income Builder Opportunities Trust 22.4495 16,955 22.35 22.5099
▼ -0.80% TSBK Timberland Bancorp, Inc 46.05 19,543 45.98 46.60
▼ -0.77% TIPT Tiptree Inc 18.05 99,991 18.05 18.27
▼ -0.10% TACH Titan Acquisition Corp. 10.48 1,715 10.48 10.48
▲ 0.08% TMP Tompkins Financial Corporation 101.21 102,387 100.375 102.585
▲ 1.91% TYG Tortoise Energy Infrastructure Corporation 44.29 83,905 43.745 44.52
▼ -0.03% TOWN TowneBank 37.82 356,545 37.59 38.05
▼ -3.95% TPG TPG Inc - Class A 53.03 6,618,367 52.56 55.50
▼ -2.09% TSLX TPG Specialty Lending, Inc 18.77 507,141 18.74 19.10
▲ 0.72% TW Tradeweb Markets Inc 106.29 836,764 104.43 106.70
▲ 0.10% BLZR Trailblazer Acquisition Corp. 10.18 6,190 10.17 10.18
▼ -0.80% TRU TransUnion 80.48 1,076,650 79.54 81.92
0.00% TRGS TRG Latin America Acquisitions Corp. 9.92 0 9.92 9.92
▼ -0.83% TCBK TriCo Bancshares 57.57 167,207 57.48 58.38
▼ -0.33% TY Tri-Continental Corporation 35.94 22,274 35.9013 36.34
0.00% TDAC Trident Acquisitions Corp 10.85 10,837 10.845 10.86
▼ -1.57% TRIN Trinity Capital Inc 18.14 599,072 18.13 18.275
0.00% TPVG TriplePoint Venture Growth BDC Corp 5.45 135,772 5.37 5.46
▼ -0.27% TFIN Triumph Financial Inc 78.22 81,896 77.84 78.90
▲ 6.99% TROO TROOPS Inc 1.99 172,852 1.79 1.99
▼ -0.66% TROW T. Rowe Price Group, Inc 110.56 1,011,786 109.76 111.465
▲ 0.21% TFC Truist Financial Corporation 53.10 3,710,615 52.44 53.27
▼ -1.29% TRUP Trupanion, Inc 30.60 276,126 30.43 31.29
▲ 0.61% TRST TrustCo Bank Corp NY 57.35 115,328 57.045 57.65
▲ 0.02% TRMK Trustmark Corporation 48.29 173,200 48.13 48.68
0.00% TWLV Twelve Seas Investment Co II - Class A 10.04 0 10.04 10.04
▼ -0.56% TWFG TWFG Inc - Ordinary Shares - Class A 26.77 123,668 26.35 27.51
▼ -0.19% UBS UBS Group AG 53.63 844,373 53.4801 53.7255
▲ 0.77% UMBF UMB Financial Corporation 152.04 404,474 148.851 152.475
0.00% UNB Union Bankshares, Inc 24.59 6,747 24.28 24.59
0.00% UAC United Acquisition Corp. I 9.97 0 9.97 9.97
▼ -0.90% UBCP United Bancorp, Inc 15.45 4,988 15.405 15.88
▲ 0.43% UBSI United Bankshares, Inc 49.27 488,493 48.81 49.32
▼ -0.05% UCB United Community Banks Inc 36.74 555,407 36.64 37.05
▲ 1.04% UFCS United Fire Group, Inc 54.28 95,814 53.16 54.375
▲ 0.15% UNTY Unity Bancorp, Inc 61.82 49,634 61.10 62.50
▲ 1.93% UVE Universal Insurance Holdings, Inc 43.21 90,520 42.43 43.32
▲ 0.44% UVSP Univest Financial Corporation 43.16 136,014 42.94 43.39
▲ 0.68% UNM Unum Group 93.33 1,248,118 92.60 94.06
▼ -1.29% TIGR UP Fintech Holding Limited 4.60 2,658,945 4.48 4.68
▼ -1.74% UPST Upstart Holdings Inc 30.43 2,956,765 30.25 31.35
▲ 0.38% USB U.S. Bancorp 65.42 2,904,096 64.93 65.56
▼ -0.71% USCB U.S. Century Bank - Class A 22.47 15,726 22.40 22.84
▲ 1.60% GROW U.S. Global Investors, Inc 3.18 24,169 3.11 3.18
▼ -2.45% UWMC UWM Holdings Corporation - Class A 1.59 15,386,520 1.55 1.67
▲ 0.65% UYSC UY Scuti Acquisition Corp 10.85 1,351 10.79 10.85
▼ -0.07% VLY Valley National Bancorp 15.01 3,858,327 14.96 15.15
▲ 3.38% VALU Value Line, Inc 37.57 4,007 36.25 37.58
▲ 0.33% VEL Velocity Financial Inc. 18.16 82,131 18.00 18.47
▲ 0.33% VLOS Velos Acquisition I Corp. 10.755 1,077 10.755 10.755
0.00% VNME Vendome Acquisition Corp I 10.23 0 10.23 10.23
0.00% VECA Vernal Capital Acquisition Corp 10.00 106 10.00 10.00
▲ 1.59% VBNK VersaBank. 20.43 76,973 19.90 20.5606
0.00% CAQ Via Pharmaceuticals Inc 9.97 0 9.97 9.97
▲ 0.06% VCTR Victory Capital Holdings, Inc 118.235 382,884 116.62 118.81
▲ 0.10% VACI Viking Acquisition Corp. I 10.23 1,176,384 10.22 10.23
▼ -0.54% VIP VimpelCom Ltd 1.84 136,957 1.8056 1.9062
▲ 0.42% VINP Vinci Partners Investments Ltd - Class A 9.53 30,408 9.41 9.74
0.00% VHCP Vine Hill Capital Investment Corp II 10.02 13,307 10.02 10.0201
▼ -0.17% VABK Virginia National Bankshares Corp 46.79 2,423 46.79 46.79
▲ 4.93% VIRT Virtu Financial, Inc 60.02 1,252,733 56.63 60.32
▼ -0.69% VRTS Virtus Investment Partners, Inc 169.03 69,302 167.70 170.00
▼ -0.36% V Visa Inc 364.15 3,788,841 362.77 366.80
▲ 0.44% VOYA Voya Financial, Inc 101.52 414,124 100.70 101.67
▲ 5.24% VRM Vroom Inc. 10.85 11,165 10.422 11.6743
▼ -0.51% WD Walker & Dunlop, Inc 42.56 193,086 42.232 43.39
▼ -0.03% WAFD Washington Federal, Inc 37.94 299,912 37.53 38.21
0.00% WASH Washington Trust Bancorp, Inc 40.19 160,465 39.87 40.50
0.00% WDH Waterdrop Inc - ADR 1.00 123,977 0.9957 1.00
▼ -0.70% WSBF Waterstone Financial, Inc 21.26 53,847 21.215 21.50
0.00% WTF Waton Financial Ltd. 2.93 217 2.885 2.98
▼ -0.03% WBS Webster Financial Corporation 79.00 10,391,361 78.665 79.24
▲ 0.11% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.26 27,061 9.20 9.2938
▲ 0.81% WFC Wells Fargo & Company 88.82 8,786,772 87.76 88.835
▲ 0.10% WENN Wen Acquisition Corp. 10.37 4,730 10.36 10.37
▼ -0.02% WSBC WesBanco, Inc 42.69 560,122 42.50 43.02
▼ -0.08% WABC Westamerica Bancorporation 59.88 112,712 59.61 60.725
▼ -0.57% WTBA West Bancorporation, Inc 29.83 202,034 29.37 30.33
0.00% WENC West Enclave Merger Corp. 10.00 0 10.00 10.00
▲ 0.71% WAL Western Alliance Bancorporation 82.32 617,419 81.64 82.68
▼ -0.15% WDI Western Asset Diversified Income Fund 13.23 140,372 13.20 13.3026
▼ -0.08% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.915 9,361 15.85 15.97
▼ -1.35% WNEB Western New England Bancorp, Inc 13.86 29,405 13.84 14.08
0.00% WSTN Westin Acquisition Corp 10.15 0 10.15 10.15
▲ 0.93% WHG Westwood Holdings Group, Inc 19.45 21,602 19.28 20.18
▼ -0.42% WHF WhiteHorse Finance, Inc 7.07 30,941 7.0101 7.13
▼ -0.20% WTM White Mountains Insurance Group, Ltd 2,137.1201 12,557 2,121.0901 2,145.00
0.00% WPAC White Pearl Acquisition Corp 10.02 0 10.02 10.02
▼ -0.72% WTW Willis Towers Watson Public Limited Co 331.59 704,336 329.57 335.19
0.00% WLII Willow Lane Acquisition Corp. II 10.26 0 10.26 10.26
▲ 0.23% WSBK Wilshire State Bank 13.00 28,154 12.98 13.05
0.00% WTG Wintergreen Acquisition Corp. 10.48 0 10.48 10.48
▲ 0.01% WTFC Wintrust Financial Corporation 162.47 309,489 160.22 163.21
▲ 0.48% WT WisdomTree Inc 22.81 1,068,881 22.595 22.915
▲ 0.78% WF Woori Financial Group Inc 71.37 47,061 70.86 71.64
▲ 3.76% WRLD World Acceptance Corporation 194.75 98,859 190.735 197.48
▲ 0.06% WRB W. R. Berkley Corporation 70.51 799,925 70.05 70.70
▲ 0.12% WSFS WSFS Financial Corporation 81.66 170,816 81.31 82.00
0.00% XCBE X3 Acquisition Corp. Ltd. 9.99 0 9.99 9.99
0.00% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 19.28 59,097 19.2162 19.3679
▼ -7.32% XHG XChange Tec.Inc. - ADR 3.80 1,940,119 2.85 4.05
▼ -2.52% XYF X Financial 5.42 29,709 5.33 5.56
0.00% XFLH XFLH Capital Corp. 9.98 0 9.98 9.98
▼ -0.13% XP XP Inc. Class A 15.82 5,885,188 15.54 16.03
▲ 0.10% XSLL Xsolla SPAC 1 9.97 4,545 9.97 9.97
0.00% YHNA YHN Acquisition I Ltd 10.96 0 10.96 10.96
▼ -0.83% YRD Yiren Digital Ltd 1.19 61,027 1.18 1.23
▲ 0.17% MCGA Yorkville Acquisition Corp. 10.298 3,915 10.295 10.298
0.00% YICC Yorkville International Capital Corp. 9.90 0 9.90 9.90
▲ 16.31% ZSTK ZeroStack Corp. 1.94 27,833 1.72 1.94
▲ 7.76% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.2263 2,194,248 0.2031 0.232
▲ 1.74% TOP Zhong Yang Financial Group Ltd 11.13 81,234 10.84 11.34
▲ 0.82% ZION Zions Bancorporation, National Association 72.20 901,709 71.3798 72.54