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
0.00% ONCH 1RT Acquisition Corp. 10.32 0 10.32 10.32
▲ 0.80% SRCE 1st Source Corporation 86.09 104,765 85.67 86.485
▼ -2.41% QFIN 360 Finance, Inc 7.30 1,453,976 7.28 7.5183
▼ -6.35% ABTS Abits Group Inc 1.18 14,002 1.17 1.2599
0.00% AACO Abony Acquisition Corp I 10.00 0 10.00 10.00
▲ 0.60% AAMI Acadian Asset Management Inc. 93.88 293,795 93.06 95.89
▲ 0.46% ACNB ACNB Corporation 63.73 65,252 63.18 63.94
▼ -0.04% ACGC ACP Holdings Acquisition Corp. 10.051 138 10.051 10.051
0.00% AEAQ Activate Energy Acquisition Corp 10.08 21 10.08 10.08
▲ 0.91% AEG Aegon N.V 8.89 8,636,093 8.84 8.95
▲ 0.05% ARX Aeroflex Holding Corp. 19.75 600,427 19.73 19.76
0.00% AESP Aesp, Inc. 9.97 7 9.97 9.97
▲ 2.30% AFCG AFC Gamma Inc 3.56 35,712 3.49 3.57
▲ 0.80% AMG Affiliated Managers Group, Inc 373.69 241,965 371.46 379.06
▼ -0.07% AFRM Affirm Holdings Inc - Class A 71.52 2,526,067 70.19 72.34
▼ -0.25% AFL Aflac Incorporated 113.72 1,652,714 113.015 114.278
▲ 1.38% AGBK AGI Inc 5.89 104,110 5.7601 5.89
▼ -0.19% AIIA AI Infrastructure Acquisition Corp. 10.26 879 10.26 10.29
▲ 0.04% AFJK Aimei Health Technology Co Ltd 12.19 4,702 12.00 12.19
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 10.00 2,108 9.99 10.00
▼ -0.12% ALRS Alerus Financial Corporation 32.17 460,497 31.841 32.44
0.00% ALF ALFI Inc 10.92 11 10.86 10.92
▲ 0.13% ALLY Ally Financial Inc 38.79 2,904,186 38.19 38.98
0.00% ALPX Alopexx Inc 9.95 50,121 9.95 9.95
▲ 0.23% ASPC Alpha Capital Acquisition Co - Class A 10.835 688 10.835 10.835
▼ -0.53% ALP Alpha Compute Corp. 5.58 191,504 5.0131 5.79
0.00% ALUB Alussa Energy Acquisition Corp. II 10.12 638 10.12 10.12
▲ 2.29% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.13 89,748 3.05 3.13
▲ 0.78% AMAL Amalgamated Bank 47.58 170,211 47.04 47.65
▲ 0.09% AMAN Amanat Acquisition Corp 10.65 3,312 10.52 10.65
▼ -1.06% AMBR Amber Road Inc 1.86 244,086 1.7609 1.961
▲ 0.92% AMTB Amerant Bancorp Inc 29.57 330,298 29.26 29.79
▼ -5.21% ABTC American Bitcoin Corp. 9.10 1,097,608 8.87 9.71
▼ -0.27% AEXA American Exceptionalism Acquisition Corp. A 11.16 40,559 11.15 11.20
▲ 1.06% AXP American Express Company 308.89 3,123,687 304.485 310.00
▼ -0.14% AFG American Financial Group, Inc 138.22 281,832 137.53 138.68
▼ -0.87% AIG American International Group, Inc 74.17 2,931,666 73.95 74.85
▼ -0.16% ASBH American Savings Bank N.A. 18.30 55,011 18.02 18.95
▲ 1.62% AMP Ameriprise Financial, Inc 493.00 764,990 486.37 500.21
▼ -1.34% AMSF Amerisafe, Inc 23.51 924,627 23.50 23.99
▲ 0.61% ABCB Ameris Bancorp 82.29 348,996 82.06 82.92
▲ 0.21% ASRV AmeriServ Financial, Inc 4.68 26,937 4.50 4.8299
▲ 0.03% ATLO Ames National Corporation 31.82 22,807 31.5562 32.135
0.00% APMC Ampercap Acquisition Co 9.96 8 9.96 9.96
▲ 0.10% AMAC AMR Resources Acquisition Corp. 9.80 39,398 9.7899 9.80
0.00% POLE Andretti Acquisition Corp. II 10.73 2,424 10.72 10.74
▲ 0.51% FINS Angel Oak Financial Strategies Income Term Trust 11.92 80,591 11.85 11.945
▲ 0.69% AON Aon plc 277.99 1,642,371 276.52 280.98
0.00% APUR Aperture AC 10.03 0 10.03 10.03
▲ 0.05% TRAD APEX Tech Acquisition Inc. 10.05 2,906 10.05 10.05
0.00% APXT Apex Technology Acquisition Corp. Class A 10.14 221 10.135 10.14
▲ 0.83% APO Apollo Global Management, Inc 121.69 1,862,108 120.245 122.48
0.00% ARCL ARC Group Acquisition I Corp 9.99 0 9.99 9.99
▼ -0.38% ACGL Arch Capital Group Ltd 94.66 3,692,472 94.34 95.90
▲ 0.05% ATII Archimedes Tech SPAC Partners II Co. 10.69 158,632 10.68 10.70
0.00% ARCI Archimedes Tech SPAC Partners III Co. 10.10 9 10.08 10.10
▲ 0.37% ARCC Ares Capital Corporation 19.20 3,846,357 19.01 19.22
▲ 1.58% ARES Ares Management Corporation 122.01 1,537,593 119.65 124.0223
▼ -4.59% ARBK Argo Blockchain Plc - ADR 2.34 6,681 2.29 2.42
0.00% AACI Armada Acquisition Corp I 10.05 2,167 10.05 10.09
▲ 0.09% XRPN Armada Acquisition Corp. II 10.58 116,355 10.55 10.60
▲ 0.86% AROW Arrow Financial Corporation 37.65 62,483 37.26 37.77
▲ 1.75% AJG Arthur J. Gallagher & Co 231.10 1,497,129 225.87 232.2299
▲ 1.06% APAM Artisan Partners Asset Management Inc 36.16 412,904 35.59 36.225
▲ 1.03% ASA ASA Gold and Precious Metals Limited 56.68 28,396 56.2285 57.25
▼ -1.67% ASST Asset Entities Inc - Class B 29.44 4,412,638 29.11 30.07
▲ 1.03% ASB Associated Banc-Corp 29.37 2,165,257 29.175 29.56
▲ 1.20% AIZ Assurant, Inc 265.00 360,664 261.40 266.85
▲ 1.59% AGO Assured Guaranty Ltd 69.49 730,294 69.09 71.20
▲ 2.30% ASIC Ategrity Specialty Insurance Company Holdings 27.15 127,420 26.47 27.53
▼ -4.72% AUC ATIF Holdings Ltd 8.48 1,342 7.99 8.97
▲ 3.82% AAME Atlantic American Corporation 1.36 14,993 1.3179 1.37
▲ 0.67% AUB Atlantic Union Bankshares Corporation 38.78 1,440,397 38.56 39.00
▲ 1.21% ATLC Atlanticus Holdings Corporation 92.50 77,247 91.00 94.00
▼ -84.62% AXG Atlas Acquisition Hldg Corp 0.20 106,366,125 0.15 1.21
▼ -3.64% ATCH AtlasClear Holdings Inc 0.1878 6,011,955 0.185 0.2021
▲ 3.64% ACIC Atlas Crest Investment Corp - Class A 9.40 405,349 9.21 9.45
▼ -2.86% LIFE aTyr Pharma, Inc 34.30 1,262,908 34.0473 36.41
▲ 0.14% AUBN Auburn National Bancorporation, Inc 27.225 9,720 26.90 28.23
▲ 4.59% AURE Aurelion Inc. 1.14 20,758 1.075 1.18
0.00% AACP Australia Acquisition Corp 10.10 0 10.10 10.10
▲ 2.22% AVAT Avalanche Treasury Corp. 1.84 1,009,561 1.78 2.09
▼ -0.20% ACAA Averin Capital Acquisition Corp. 10.00 305,005 10.00 10.03
▲ 0.67% AVBH Avidbank Holdings Inc 31.41 46,948 31.26 31.74
▼ -0.05% AVBC Avidia Bancorp Inc. 21.68 85,423 21.65 21.895
▲ 2.34% EQH AXA Equitable Holdings, Inc 53.84 2,090,235 52.62 53.97
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.34 51,543 10.34 10.345
▼ -0.29% AXS AXIS Capital Holdings Limited 94.45 429,189 94.33 95.24
▼ -0.07% AX Axos Financial, Inc 88.52 253,762 88.48 90.50
▲ 0.19% BCSS Bain Capital GSS Investment Corp 10.31 194,550 10.265 10.34
▼ -0.36% BCSF Bain Capital Specialty Finance, Inc 11.08 478,105 11.00 11.135
▲ 1.27% BANF BancFirst Corporation 108.71 235,375 107.32 108.82
▲ 1.40% BBVA Banco Bilbao Vizcaya Argentaria, S.A 28.87 1,758,604 28.48 28.93
▲ 0.89% BBD Banco Bradesco S.A 3.41 16,505,777 3.36 3.425
▲ 0.65% BBDO Banco Bradesco S.A 3.10 40,882 3.03 3.11
▲ 1.30% BCH Banco de Chile 42.04 253,828 41.40 42.26
▲ 1.18% BANC Banc of California, Inc 17.94 1,959,411 17.825 18.122
▲ 0.15% BLX Banco Latinoamericano de Comercio Exterior, S.A 54.74 81,574 54.47 54.97
▲ 0.99% CIB Bancolombia S.A 95.15 213,828 93.70 95.8099
▼ -3.01% BMA Banco Macro S.A 68.86 330,637 68.43 71.43
▲ 0.88% BSBR Banco Santander (Brasil) S.A 5.76 1,348,720 5.7002 5.765
▲ 1.75% BSAC Banco Santander-Chile 34.37 299,233 33.76 34.535
▲ 0.98% SAN Banco Santander, S.A 14.42 7,992,456 14.235 14.455
▼ -0.98% BCV Bancroft Fund Ltd 23.79 7,137 23.5606 23.79
▲ 1.01% BSVN Bank7 Corp 55.85 46,934 55.28 56.19
▲ 1.20% BFC Bank First Corporation 152.13 86,124 150.99 152.49
▲ 1.20% BAC Bank of America Corporation 56.70 28,599,695 55.865 56.745
▲ 0.73% BOH Bank of Hawaii Corporation 71.65 521,499 71.45 72.50
▲ 0.47% BMRC Bank of Marin Bancorp 27.91 107,610 27.78 28.11
▲ 0.72% BMO Bank of Montreal 172.30 353,870 170.775 172.66
▲ 0.22% BOTJ Bank of the James Financial Group, Inc 26.75 54,883 26.65 27.50
▲ 0.62% OZK Bank OZK 46.89 1,105,707 46.475 47.05
▲ 0.58% BKU BankUnited, Inc 43.64 804,003 43.565 44.26
▲ 0.73% BWFG Bankwell Financial Group, Inc 66.48 39,983 65.84 66.775
▲ 0.35% BANR Banner Corporation 69.03 207,071 68.96 69.70
▲ 1.56% BCS Barclays PLC 24.81 3,019,919 24.4618 24.84
▼ -1.94% BHB Bar Harbor Bankshares 38.96 466,060 37.61 40.1699
▲ 0.58% BBDC Barings BDC, Inc 8.67 451,483 8.575 8.71
▼ -0.89% MCI Barings Corporate Investors 18.3849 20,835 18.32 18.70
▼ -0.30% MPV Barings Participation Investors 16.37 9,852 16.03 16.8022
▲ 0.24% ABX Barrick Gold Corp. 8.29 805,186 8.07 8.55
▲ 1.08% GOLD Barrick Gold Corporation 43.95 351,443 43.50 44.29
▲ 2.18% BCML BayCom Corp 30.87 83,274 30.29 31.185
▼ -4.56% BAFN Bayfirst Finl Corp 6.795 204,639 6.58 7.30
▲ 0.68% BBT BB&T Corp. 28.19 1,098,949 28.015 28.54
▼ -2.52% BBAR BBVA Banco Frances S.A 13.15 344,109 13.13 13.52
0.00% BCBP BCB Bancorp, Inc 8.75 442,164 8.655 8.78
▼ -0.79% BCIC BCP Investment Corp. 6.94 59,671 6.90 7.0697
▲ 0.69% BENF Beneficient - Class A 1.46 30,782,535 1.44 2.19
▲ 0.63% BNT Bentley Pharmaceuticals Inc 36.82 4,143 36.7282 36.895
▲ 0.06% BRK.B Berkshire Hathaway Inc 505.48 2,992,771 502.24 505.87
▼ -0.09% GUAC Berto Acquisition Corp. II 9.901 531 9.901 9.901
0.00% BSAA BEST SPAC I Acquisition Corp. 11.30 0 11.30 11.30
▼ -3.60% BETR Better Home & Finance Holding Co. - Class A 10.45 593,065 10.24 11.14
▼ -2.71% BGC BGC Group Inc - Class A 11.84 3,736,435 11.45 12.30
▲ 0.15% BHAV Bhav Acquisition Corp. 10.035 2,016 10.035 10.035
▼ -7.69% BGDE Big Digital Energy Inc. 5.76 80,606 5.54 6.25
▼ -1.29% BCG Binah Capital Group Inc. 1.15 19,109 1.13 1.16
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.15 25 10.15 10.15
▼ -1.68% BTBT Bit Digital Inc 1.76 17,566,733 1.68 1.82
▲ 1.40% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.45 27,219 1.40 1.46
▼ -6.15% BTGO BitGo Holdings Inc. 7.48 1,416,213 7.3101 8.20
▼ -1.68% BMNR BitMine Immersion Technologies Inc 27.56 31,403,784 26.92 28.39
▲ 0.66% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 12.27 14,110 12.27 12.27
▼ -1.30% BCAT BlackRock Capital Allocation Trust 13.70 1,616,107 13.585 14.0454
▲ 0.85% BTZ BlackRock Credit Allocation Income Trust 9.48 308,760 9.41 9.48
▼ -1.04% BGR BlackRock Energy and Resources Trust 17.06 118,536 16.99 17.38
▼ -0.07% ECAT BlackRock ESG Capital Allocation Trust 14.07 314,162 13.97 14.1954
▼ -0.31% BME BlackRock Health Sciences Trust 44.84 27,686 44.71 44.95
▲ 0.06% BMEZ BlackRock Health Sciences Trust II 16.81 148,034 16.71 16.85
▲ 1.20% BLK BlackRock, Inc 1,086.31 511,564 1,066.525 1,087.83
▲ 0.26% BLW BlackRock Limited Duration Income Trust 11.61 197,837 11.51 11.6464
▲ 0.47% BTA BlackRock Long-Term Municipal Advantage Trust 25.47 10 25.40 25.47
▲ 0.36% BIT BlackRock Multi-Sector Income Trust 11.23 460,843 11.10 11.23
▲ 0.65% BTT Blackrock Municipal 2030 Target Term Trust 21.74 246,760 21.55 21.82
▼ -0.03% BNY BlackRock New York Municipal Income Trust 150.15 3,598,830 148.51 151.3499
▲ 0.25% TCPC BlackRock TCP Capital Corp 4.01 553,673 3.97 4.025
▼ -0.56% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 24.95 66,332 24.84 25.075
▲ 0.64% BHV BlackRock Virginia Municipal Bond Trust 12.6601 686 12.6601 12.67
0.00% BIII Black Spade Acquisition III Co 10.045 110 10.045 10.055
▲ 0.28% BXSL Blackstone Secured Lending Fund. 24.66 1,068,097 24.4299 24.725
▼ -0.06% BCCQ Bleichroeder Acquisition Corp. III 9.9647 124,618 9.96 9.975
▼ -0.05% BACC Blue Acquisition Corp 10.495 671,283 10.48 10.515
0.00% BMHL Bluemount Holdings Ltd. 5.11 834 5.11 5.60
▲ 0.09% OBDC Blue Owl Capital Corp 10.81 2,826,322 10.72 10.86
▲ 0.76% OWL Blue Owl Capital Inc - Class A 9.32 14,896,084 9.18 9.42
▲ 0.39% OTF Blue Owl Technology Finance Corp 10.31 1,495,106 10.18 10.34
▼ -0.77% BRBS Blue Ridge Bankshares Inc. 3.85 1,362,147 3.85 3.93
0.00% BRBI Blue River Bancshares Inc. 11.24 70 11.24 11.24
▼ -0.15% BLRK Bluerock Acquisition Corp. 10.11 29,014 10.11 10.12
▲ 0.02% BLUW Blue Water Acquisition Corp - Class A 10.3723 263 10.3723 10.3723
▲ 0.30% BWIV Blue Water Acquisition Corp IV 10.00 270 10.00 10.00
▼ -0.18% LEO BNY Mellon Strategic Municipals, Inc 5.63 295,062 5.59 5.63
▲ 1.17% BSBK Bogota Financial Corp. 9.115 444 9.01 9.115
▼ -0.55% AII Boise Inc 25.19 68,577 25.0635 25.73
▲ 0.74% BOKF BOK Financial Corporation 131.77 188,298 131.205 132.38
0.00% BEAG Bold Eagle Acquisition Corp. 10.71 33,173 10.6999 10.73
▼ -0.32% BOW Bowhead Specialty Holdings Inc. 33.76 111,621 33.76 33.95
▲ 1.33% BFH Bread Financial Holdings Inc 102.91 439,940 99.845 103.89
▲ 0.44% BWB Bridgewater Bancshares, Inc 20.77 57,425 20.43 20.88
▼ -0.41% BHF Brighthouse Financial, Inc 53.24 852,762 52.61 53.76
▼ -0.52% RILY B. Riley Financial, Inc 5.71 410,547 5.60 5.81
0.00% BYFC Broadway Financial Corporation 11.91 173 11.80 11.91
▲ 0.02% BAM Brookfield Asset Management Inc 44.59 2,858,627 44.0109 44.87
▲ 0.66% BN Brookfield Corporation - Class A 36.87 3,258,831 36.48 37.06
0.00% RA Brookfield Real Assets Income Fund Inc 11.71 258,599 11.665 11.76
▲ 0.67% BTX Brooklyn ImmunoTherapeutics Inc 9.04 300,134 8.97 9.06
▲ 0.81% BRO Brown & Brown, Inc 60.82 1,999,349 60.14 61.72
▼ -0.10% BRTM B&R Technology Merger Corp. 9.80 21,509 9.80 9.815
0.00% BDCI BTC Development Corp 10.155 516 10.155 10.155
▼ -6.13% BTCS BTCS Inc 1.53 1,735,112 1.51 1.64
▲ 0.28% BUR Burford Capital Limited 3.64 2,367,529 3.62 3.71
▲ 0.72% BHRB Burke & Herbert Financial Services Corp. 69.84 123,801 69.34 70.19
▼ -0.45% BRKH BurTech Acquisition Corp - Class A 10.015 622 10.015 10.015
▲ 0.75% BFST Business First Bancshares, Inc 30.86 176,271 30.66 30.99
▲ 0.29% BVFL BV Financial Inc 20.87 12,871 20.755 20.99
▲ 0.89% BY Byline Bancorp, Inc 37.44 255,935 37.24 37.76
▲ 0.43% CPZ Calamos Long/Short Equity & Dynamic Income Trust 12.755 69,071 12.6001 12.83
▼ -5.09% CWD CaliberCos Inc - Class A 0.6242 818,458 0.532 0.684
▼ -0.48% ALIS Calisa Acquisition Corp 10.29 920 10.29 10.34
0.00% CRAQ Cal Redwood Acquisition Corp. 10.40 10 10.38 10.40
▲ 1.62% CAC Camden National Corporation 57.82 94,031 56.94 57.915
▲ 1.96% CM Canadian Imperial Bank of Commerce 113.60 5,597,660 111.79 113.68
▼ -5.91% CANG Cango Inc 1.91 182,784 1.90 2.12
▲ 0.15% CEPF Cantor Equity Partners IV Inc. 10.30 133,552 10.28 10.31
0.00% CAES Cantor Equity Partners VII Inc. 10.06 75 10.06 10.08
0.00% CEPS Cantor Equity Partners VI Inc. 10.30 0 10.30 10.30
0.00% CEPV Cantor Equity Partners V Inc. 10.36 8 10.36 10.36
▲ 0.19% CBNK Capital Bancorp, Inc 36.05 49,226 35.895 36.45
▲ 1.12% CCBG Capital City Bank Group, Inc 49.86 59,101 49.30 49.90
▲ 1.83% COF Capital One Financial Corporation 200.20 3,885,152 195.40 201.685
▲ 0.39% CSWC Capital Southwest Corporation 23.13 501,761 22.85 23.14
▲ 0.19% CBC Capitol Bancorp Ltd. 32.06 1,140,956 31.95 32.34
▲ 0.23% CFFN Capitol Federal Financial, Inc 8.68 1,274,496 8.66 8.755
▲ 0.80% CARE Carter Bank & Trust 30.31 184,670 29.89 30.345
0.00% CGCF Cartesian Growth Corp. IV 9.81 30 9.81 9.81
0.00% CLST Catalyst Bancorp Inc 17.90 73 17.7001 17.9001
▲ 0.52% CATY Cathay General Bancorp 61.45 480,819 61.305 61.92
▼ -0.16% CBFV CB Financial Services, Inc 37.05 3,564 36.23 37.25
▼ -4.63% BOT CBOT Hldgs Inc 28.62 293,465 28.11 30.3784
▲ 1.17% CFBK Central Federal Corporation 34.51 49,372 34.20 34.70
▲ 0.03% CPF Central Pacific Financial Corp 36.85 120,188 36.67 37.25
▼ -1.49% CPBI Central Plains Bancshares Inc 19.80 834 19.80 19.80
▲ 0.97% CET Central Securities Corp 56.39 25,161 55.60 56.555
0.00% CEPO Ceptor Corporation 10.765 1,307 10.76 10.77
▲ 0.63% CFFI C&F Financial Corporation 93.60 64,432 92.41 94.69
▲ 0.10% MTNE CH4 Natural Solutions Corp 9.92 112 9.92 9.92
▲ 0.74% CBNA Chain Bridge Bancorp Inc. 47.76 13,342 47.66 48.81
0.00% CHPG ChampionsGate Acquisition Corp. 10.45 248 10.45 10.45
▼ -0.23% CHAR Charlton Aria Acquisition Corp. 10.99 1,168 10.96 10.99
▲ 1.64% CCXI ChemoCentryx, Inc 12.43 1,456,209 12.08 12.45
▼ -0.11% CHMG Chemung Financial Corporation 82.00 61,276 81.87 83.51
▲ 0.10% CHEC Chenghe Acquisition III Co 10.28 27,706 10.275 10.28
▼ -2.62% LIEN Chicago Atlantic BDC Inc 10.04 116,697 9.7673 10.24
▲ 3.09% CD Chindata Group Holdings Limited Sponsored ADR Class A 5.33 158,684 4.66 5.46
▲ 0.58% COFS ChoiceOne Financial Services Inc. 33.06 53,954 32.90 33.23
▼ -0.44% CB Chubb Limited 333.37 1,491,060 332.78 335.5442
▲ 0.65% CXII Churchill Capital Corp XII 10.79 1,233 10.79 10.79
▲ 0.13% CINF Cincinnati Financial Corporation 162.54 395,426 161.17 163.325
▲ 0.42% CION CION Invt Corp 7.16 342,187 7.05 7.185
▼ -4.30% CRCL Circle Internet Group Inc. 89.00 10,653,477 87.59 92.21
▲ 1.65% C Citigroup Inc 134.28 8,083,716 132.12 134.72
▲ 0.61% CZWI Citizens Community Bancorp, Inc 21.34 28,368 21.28 21.72
▲ 1.24% CFG Citizens Financial Group, Inc 65.53 3,847,249 64.69 65.77
▲ 0.66% CZFS Citizens Financial Services, Inc. 79.85 34,108 78.30 80.32
▼ -0.55% CIA Citizens, Inc 3.59 148,405 3.48 3.67
▲ 0.86% CZNC Citizens & Northern Corporation 25.70 42,730 25.40 25.76
▲ 1.34% CHCO City Holding Company 141.97 181,784 139.99 142.17
0.00% CIVB Civista Bancshares, Inc 27.06 205,526 26.265 27.27
▼ -2.17% CLSK Cleanspark Inc. 13.95 17,283,030 13.48 14.28
0.00% CTAA ClearThink 1 Acquisition Corp 9.95 0 9.95 9.95
▼ -1.65% CME CME Group Inc 264.48 2,169,851 258.8695 270.77
▼ -0.28% CNA CNA Financial Corporation 45.98 491,967 45.75 46.345
▲ 0.53% CCNE CNB Financial Corporation 34.09 125,494 33.89 34.42
▲ 5.35% CNF CNFinance Holdings Limited 1.97 22,538 1.82 2.14
▲ 0.86% CNO CNO Financial Group, Inc 53.98 434,386 53.29 54.20
0.00% NOEM CO2 Energy Transition Corp 10.58 10 10.58 10.58
▲ 2.75% CCB Coastal Financial Corporation 44.82 183,835 43.42 45.215
▲ 0.15% COSO CoastalSouth Bancshares Inc 26.61 106,330 26.60 26.99
0.00% CCII Cohen Circle Acquisition Corp II 10.30 114 10.30 10.31
▲ 0.05% COHN Cohen & Company Inc 10.11 13,609 10.0001 10.28
▼ -1.26% CNS Cohen & Steers, Inc 74.20 280,019 73.01 75.83
▼ -2.06% COIN Coinbase Global Inc - Class A 195.11 6,277,436 192.58 199.75
▼ -5.36% CNCK Coincheck Group N.V. 1.59 50,826 1.5707 1.765
▼ -5.31% CSHR CoinShares Plc. 5.53 373,411 5.47 5.85
0.00% CCAQ Collective Acquisition Corp. 10.69 0 10.69 10.69
0.00% CAII Collective Acquisition Corp II 9.99 2,225 9.99 10.00
▼ -0.29% CBAN Colony Bankcorp, Inc 20.68 160,931 20.64 21.00
▲ 1.58% COLB Columbia Banking System, Inc 29.64 1,821,196 29.30 29.81
▲ 0.62% CLBK Columbia Financial, Inc 11.33 2,380,044 11.22 11.38
▼ -2.34% COLA Columbus Acquisition Corp 10.45 4,380 10.45 11.00
0.00% CCCT Columbus Circle Capital Corp III 9.84 134 9.84 9.84
▲ 1.22% CBSH Commerce Bancshares, Inc 56.44 828,152 55.8144 56.52
▲ 0.88% CBK Commercial Bancgroup Inc 32.09 35,651 31.57 32.35
▲ 0.86% CMTV Community Bancorp Inc Vermont 40.82 34,049 40.20 41.05
▲ 1.37% CBU Community Bank System, Inc 61.57 413,584 60.785 61.70
▲ 0.36% CTBI Community Trust Bancorp, Inc 75.56 217,795 74.485 75.95
▲ 1.56% CWBC Community West Bancshares 26.77 225,474 26.11 26.83
▲ 0.55% CNOB ConnectOne Bancorp, Inc 31.06 345,934 30.925 31.27
▲ 2.03% CPSS Consumer Portfolio Services, Inc 9.56 40,045 9.305 9.67
0.00% COPL Copley Acquisition Corp. 10.555 0 10.555 10.555
▲ 2.29% CRBG Corebridge Financial Inc. 34.87 3,746,486 34.13 34.93
▲ 0.81% CRVL CorVel Corporation 74.33 213,846 73.73 75.00
▲ 1.85% PMTS CPI Card Group Inc 24.75 134,240 24.27 24.85
0.00% CRAN Crane Harbor Acquisition Corp II 10.10 0 10.10 10.10
▼ -1.91% CRD.B Crawford & Company 11.83 9,935 11.5072 12.14
▲ 0.56% CRD.A Crawford & Company 12.50 92,309 12.205 12.62
▲ 0.82% BAP Credicorp Ltd 386.16 211,066 381.32 388.595
▲ 1.51% CACC Credit Acceptance Corporation 555.68 140,518 547.59 563.045
▼ -0.10% CCAP Crescent Capital BDC Inc. 9.57 184,809 9.475 9.615
0.00% CRAC Crown Reserve Acquisition Corp. I 10.24 435 10.24 10.24
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.23 4,513 10.225 10.23
▲ 0.09% CUB Cubic Corporation 10.89 26,874 10.885 10.89
▲ 0.77% CFR Cullen/Frost Bankers, Inc 157.42 485,646 156.2511 158.22
▲ 0.30% CUBI Customers Bancorp, Inc 77.06 263,232 76.865 77.92
▲ 1.03% CVBF CVB Financial Corp 22.53 1,894,122 22.36 22.68
▲ 0.98% CYPH Cypherpunk Technologies Inc. 4.12 19,967,392 3.82 4.19
▼ -4.02% DTCX Datacentrex Inc. 1.91 118,372 1.90 1.9942
0.00% DBCA D. Boral Acquisition I Corp 10.03 28,725 10.02 10.05
▲ 4.32% DFDV DeFi Development Corp. 6.04 2,929,917 5.48 6.18
▼ -5.26% DEFT DeFi Technologies Inc 0.504 2,690,082 0.5029 0.55
▲ 0.05% TACO Del Taco Restaurants, Inc 10.455 17,466 10.45 10.455
▲ 5.08% DXYZ Destiny Tech100 Inc 30.62 792,684 29.02 30.72
▲ 2.67% DB Deutsche Bank Aktiengesellschaft 36.57 1,654,786 35.885 36.59
▲ 0.19% DAAQ Digital Asset Acquisition Corp 10.46 799 10.44 10.46
0.00% DBRG DigitalBridge Group Inc - Class A 15.98 4,402,073 15.98 15.99
▲ 0.40% DCOM Dime Community Bancshares, Inc 40.37 264,308 40.225 40.91
▲ 1.52% DOMH Dominari Holdings Inc 2.335 316,325 2.25 2.44
▲ 4.54% DGICB Donegal Group Inc 18.20 2,204 17.25 18.20
▲ 0.95% DGICA Donegal Group Inc 18.09 160,844 17.72 18.1997
▼ -0.09% DMAA Drugs Made In America Acquisition Corp. 10.84 1,470 10.825 10.84
▲ 0.10% DMII Drugs Made In America Acquisition II Corp 10.16 26,424 10.155 10.16
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.50 0 11.50 11.50
▼ -0.53% DTF DTF Tax-Free Income Inc 11.27 11,164 11.2601 11.355
0.00% DSAC Duddell Street Acquisition Corp - Class A 10.15 344 10.15 10.15
▼ -2.37% DXF Dunxin Financial Holdings Limited 0.5265 76,022 0.50 0.5367
▼ -0.48% KTF DWS Municipal Income Trust 8.23 280,248 8.23 8.2895
▲ 0.14% DYNC Dynamix Corp 10.895 9,721 10.885 10.895
▲ 0.05% DNMX Dynamix Corp III 10.055 192 10.055 10.055
▲ 0.78% EGBN Eagle Bancorp, Inc 28.54 378,814 28.38 28.99
▲ 0.61% EBMT Eagle Bancorp Montana, Inc 21.53 25,008 21.42 22.04
0.00% GRF Eagle Capital Growth Fund, Inc 10.17 0 10.17 10.17
▲ 0.70% EFSI Eagle Financial Services, Inc. 45.72 23,631 45.40 46.01
▼ -0.57% ECC Eagle Point Credit Company Inc 3.50 615,594 3.50 3.5538
▲ 0.11% EIC Eagle Point Income Company Inc 9.42 37,270 9.415 9.48
▲ 0.52% EBC Eastern Bankshares Inc. 21.42 2,004,301 21.33 21.565
▼ -7.44% BLNE Eastside Distilling Inc 0.8886 304,491 0.884 0.97
0.00% EWAV East West Ave Acquisition Corp. 9.90 0 9.90 9.90
▲ 1.28% EWBC East West Bancorp, Inc 127.23 545,481 125.76 127.66
0.00% CEV Eaton Vance California Municipal Income Trust 9.99 24,762 9.9401 10.11
▲ 1.16% EFT Eaton Vance Floating-Rate Income Trust 10.50 68,678 10.375 10.50
▼ -0.62% ETX Eaton Vance Municipal Income 2028 Term Trust 17.53 19,152 17.32 17.5625
▲ 0.41% EVN Eaton Vance Municipal Income Trust 9.79 204,396 9.66 9.88
▼ -0.32% EOT Eaton Vance National Municipal Opportunities Trust 15.41 34,988 15.33 15.50
▲ 0.78% EFR Eaton Vance Senior Floating-Rate Trust 10.30 104,519 10.20 10.32
▲ 0.83% EVF Eaton Vance Senior Income Trust 4.87 63,302 4.83 4.8721
0.00% ECBK ECB Bancorp Inc 20.70 8,642 20.44 20.86
0.00% EGHA EGH Acquisition Corp. 10.40 10 10.40 10.40
▼ -7.81% EHTH eHealth, Inc 0.7556 830,609 0.7542 0.8589
▲ 2.16% EARN Ellington Residential Mortgage REIT 4.26 239,764 4.18 4.26
▼ -0.83% ECF Ellsworth Growth and Income Fund Ltd 11.92 48,984 11.91 12.11
▲ 0.10% EMIS Emmis Acquisition Corp 10.27 34,195 10.27 10.27
▼ -0.57% EIG Employers Holdings, Inc 47.30 341,590 47.051 48.04
▲ 0.85% ECPG Encore Capital Group, Inc 98.41 196,438 97.775 99.22
▲ 0.30% ETSS Energy Transition Special Opportunities 9.95 200 9.95 9.95
▲ 0.92% ENVA Enova International, Inc 173.48 210,575 171.05 174.82
▲ 0.40% EFSC Enterprise Financial Services Corp 60.93 304,908 60.63 61.41
▲ 0.39% EQBK Equity Bancshares, Inc 48.36 91,331 48.18 48.9775
▲ 5.16% EQS Equus Total Return, Inc 0.999 20,364 0.95 0.9999
▲ 0.10% EVAC Eqv Ventures Acquisition Corp. II 10.31 358,119 10.30 10.32
▲ 1.78% ERIE Erie Indemnity Company 222.86 136,916 216.75 226.30
▼ -0.72% ESQ Esquire Financial Holdings, Inc 122.28 125,346 122.16 126.1575
▼ -0.82% ESNT Essent Group Ltd 63.73 771,294 63.225 64.34
▼ -1.57% ETOR Etoro Group Ltd 26.39 825,827 26.35 27.14
▼ -0.06% EURK Eureka Acquisition Corp. 11.5432 539 11.5432 11.5432
▲ 2.33% EVR Evercore Inc 262.91 944,119 257.785 263.00
▼ -0.41% EG Everest Group Ltd 370.43 282,113 367.67 376.95
▼ -0.10% EVOX Evolution Global Acquisition Corp 10.11 623 10.11 10.11
▼ -2.81% XZO Exzeo Group Inc. 15.21 151,113 15.19 15.7577
▲ 2.87% EZPW EZCORP, Inc 31.16 513,952 30.41 31.365
▲ 0.67% FDS FactSet Research Systems Inc 273.08 405,395 269.38 276.575
▲ 32.09% AIFU Fanhua Inc 12.02 77,997 9.35 12.3538
▼ -0.29% FMAO Farmers & Merchants Bancorp, Inc 34.93 56,942 34.93 35.31
▲ 0.59% FMNB Farmers National Banc Corp 15.43 321,882 15.345 15.50
▲ 1.29% FBLA FB Bancorp Inc. 16.47 82,098 16.29 16.48
▼ -0.13% FBK FB Financial Corporation 52.74 445,164 52.71 53.47
▼ -2.18% AGM Federal Agricultural Mortgage Corporation 214.01 153,412 213.54 220.50
▼ -2.28% AGM.A Federal Agricultural Mortgage Corporation 146.58 903 146.58 149.01
▲ 0.77% FHI Federated Hermes Inc. Class B 57.82 378,975 57.13 58.03
0.00% FGII FG Imperii Acquisition Corp 10.02 2,803 10.02 10.02
▲ 2.31% FG FGL Holdings 22.12 574,627 21.56 22.16
▲ 1.88% FDBC Fidelity D & D Bancorp, Inc 55.74 8,966 54.993 55.93
▲ 1.47% FNF Fidelity National Financial, Inc 41.42 2,734,761 40.81 41.515
▲ 0.31% FDUS Fidus Investment Corporation 19.15 223,729 18.91 19.16
▼ -0.39% FDSB Fifth District Bancorp Inc. 17.75 2,436 17.75 17.90
▲ 0.09% FERA Fifth Era Acquisition Corp I 10.54 568 10.54 10.54
▲ 1.24% FITB Fifth Third Bancorp 52.10 5,958,856 51.4225 52.29
0.00% FWAC Fifth Wall Acquisition Corp III - Class A 9.94 0 9.94 9.94
0.00% FIGX FIGX Capital Acquisition Corp. 10.33 0 10.33 10.33
▲ 0.69% FOA Finance of America Companies Inc 14.49 53,479 14.2773 14.675
▲ 0.54% FISI Financial Institutions, Inc 40.23 108,324 40.04 40.8372
▼ -0.64% FINV FinVolution Group Sponsored ADR Class A 3.11 370,421 3.10 3.17
▲ 2.32% FNWD Finward Bancorp 43.24 27,795 42.55 43.575
▲ 0.35% FINW FinWise Bancorp 11.32 86,023 10.90 11.36
▲ 1.02% FAF First American Financial Corporation 66.27 852,804 65.1425 66.33
▲ 1.11% FBNC First Bancorp 63.50 214,362 62.88 63.965
▲ 1.01% FBP First BanCorp 27.06 1,086,521 26.80 27.24
▲ 1.19% FRBA First Bank 17.80 68,099 17.58 17.84
▲ 0.30% BUSE First Busey Corporation 30.09 1,106,390 30.015 30.33
▲ 0.47% FBIZ First Business Financial Services, Inc 70.53 46,081 70.20 71.1059
▼ -1.41% FCAP First Capital, Inc 60.29 16,651 60.29 62.03
▼ -0.24% FCBM First Carolina Financial Services Inc 12.68 302,863 12.65 12.82
▲ 0.49% FCFS FirstCash, Inc 217.45 301,318 215.76 220.52
▲ 1.63% FCNCA First Citizens BancShares, Inc 2,090.3601 41,442 2,056.665 2,105.52
▼ -0.14% FCF First Commonwealth Financial Corporation 20.91 1,002,074 20.885 21.11
▲ 0.40% FCBC First Community Bankshares, Inc 47.62 57,245 46.96 47.90
▲ 0.92% FCCO First Community Corporation 32.95 50,510 32.46 33.04
▲ 2.69% FFBC First Financial Bancorp 32.40 1,765,368 32.07 32.68
▲ 0.87% FFIN First Financial Bankshares, Inc 32.45 843,945 32.18 32.59
▲ 0.45% THFF First Financial Corporation 75.56 101,089 75.12 76.05
▲ 1.26% FGBI First Guaranty Bancshares, Inc 8.01 13,913 7.94 8.18
▲ 0.52% FHB First Hawaiian, Inc 25.25 1,828,507 25.10 25.345
▲ 1.21% FHN First Horizon National Corporation 23.46 4,182,387 23.22 23.545
▲ 1.34% INBK First Internet Bancorp 26.39 33,825 26.05 26.79
▲ 1.10% FIBK First Interstate BancSystem, Inc 36.91 1,500,809 36.65 37.16
▲ 0.00% FMAC FirstMark Horizon Acquisition Corp. Class A 10.09 116 10.09 10.09
▲ 0.56% FRME First Merchants Corporation 40.71 754,488 40.56 41.20
▲ 0.67% FMBH First Mid Bancshares, Inc 49.72 208,278 49.4492 50.03
▼ -2.33% FIGR First National Bank Of Groton 31.90 5,001,605 31.44 33.2449
▼ -0.84% FXNC First National Corporation 29.38 82,237 27.45 29.8399
▲ 0.53% FNRN First Northern Community Bancorp 17.17 57,021 17.08 17.43
0.00% FNWB First Northwest Bancorp 10.05 21,571 10.05 10.36
▲ 0.35% FSEA First Seacoast Bancorp 17.24 26,604 17.20 17.24
▲ 1.27% FSUN Firstsun Capital Bancorp 39.74 272,874 39.25 39.875
▲ 0.85% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.00 168,062 12.88 13.00
▼ -0.02% FUNC First United Corporation 43.29 16,697 42.98 43.75
▼ -0.06% FUSB First US Bancshares, Inc 16.44 47,972 16.40 16.575
▼ -0.16% MYFW First Western Financial, Inc 30.53 21,447 30.39 31.00
▲ 0.92% FSBC Five Star Bancorp 43.83 115,670 43.49 43.99
▼ -0.16% FLG Flagstar Financial Inc. 12.37 5,853,123 12.365 12.52
▲ 1.15% FNB F.N.B. Corporation 17.64 4,552,895 17.49 17.69
▼ -1.40% FRBT Forbright Inc. 17.67 101,221 17.65 18.31
▲ 0.01% FTHA Forefront Tech Holdings Acquisition Corp 9.971 101 9.971 9.98
0.00% FVAV Fortress Value Acquisition Corp. V 10.28 817 10.15 10.28
▲ 0.20% FXAC FortuneX Acquisition Corp. 10.08 1,210 10.08 10.10
▲ 0.63% FRAF Franklin Financial Services Corporation 62.65 25,143 61.55 62.855
▲ 1.44% BEN Franklin Resources, Inc 33.02 3,649,807 32.53 33.225
▼ -0.28% FT Franklin Universal Trust 7.09 43,746 7.04 7.11
▼ -2.43% FRHC Freedom Holding Corp. 172.08 91,368 171.91 178.00
0.00% FDMM Freedom Metals Acquisition Corp. 9.835 74 9.82 9.85
▼ -0.17% FSBW FS Bancorp, Inc 44.18 26,705 43.85 44.5752
▲ 1.19% FSCO FS Credit Opportunities Corp 5.11 1,155,287 5.05 5.1599
▲ 0.72% FSK FS KKR Capital Corp 11.25 1,311,952 11.10 11.26
▼ -1.03% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.5367 79,625 0.5337 0.569
▲ 0.78% FULT Fulton Financial Corporation 23.23 2,154,828 23.10 23.38
▲ 1.30% FGNX Fundamental Global Inc. 7.80 112,438 7.665 8.42
▲ 2.38% FUTU Futu Holdings Ltd. Sponsored ADR Class A 111.87 679,230 109.31 112.78
▼ -0.10% FTRA FutureCorp Space Acquisition 1 9.86 27,558 9.86 9.865
▲ 0.16% FCRS FutureCrest Acquisition Corp. 10.245 5,648 10.24 10.245
▼ -0.21% FVN Future Vision II Acquisition Corp. 9.72 12,991 9.41 9.76
▲ 1.07% FVCB FVCBankcorp, Inc 17.98 68,153 17.83 18.03
0.00% LATA Galata Acquisition Corp II 10.19 89,813 10.19 10.20
▼ -3.77% GLXY Galaxy Digital Inc. 24.24 4,015,992 24.05 25.45
▲ 0.10% GLED GalaxyEdge Acquisition Corp 10.02 3,124 10.01 10.02
▲ 0.23% GNT GAMCO Natural Resources, Gold & Income Trust 8.78 23,206 8.76 8.96
▼ -4.07% GSIW Garden Stage Ltd 14.035 7,398 14.035 14.80
▲ 1.22% GBFH GBank Financial Holdings Inc 19.12 69,833 18.76 19.28
▲ 3.25% GCMG GCM Grosvenor Inc. Class A 13.04 416,098 12.67 13.05
▼ -1.95% GEMI Gencor Industries, Inc. 5.54 2,477,513 5.27 5.70
▲ 0.06% GAM General American Investors Company, Inc 64.52 16,182 64.45 64.79
▼ -0.39% GCGR General Catalyst Global Resilience Merger Corp. 10.12 409 10.12 10.12
▼ -0.21% GNW Genworth Financial, Inc 9.43 3,095,281 9.29 9.49
▲ 0.81% GABC German American Bancorp, Inc 49.50 160,643 48.89 49.865
▲ 0.09% GSHR Gesher Acquisition Corp. II 10.57 75,245 10.57 10.57
▼ -0.05% GIX GigCapital2, Inc 10.005 613 10.005 10.005
▼ -0.05% GIW GigInternational1 Inc 10.16 3,570 10.16 10.16
▲ 0.90% GBCI Glacier Bancorp, Inc 44.75 1,056,062 44.53 45.125
▲ 0.73% GLAD Gladstone Capital Corporation 19.36 100,837 19.13 19.38
▲ 1.02% GAIN Gladstone Investment Corporation 15.81 190,471 15.51 15.81
▼ -0.78% GBLI Global Indemnity Limited 24.835 8,631 24.65 25.7799
▲ 0.10% GPAC Global Partner Acquisition Corp II - Class A 10.09 809 10.09 10.09
0.00% GTERA Globa Terra Acquisition Corp. 10.42 3,818 10.42 10.42
▼ -0.17% GL Globe Life Inc 167.04 594,716 166.051 168.095
▲ 0.10% GSBD Goldman Sachs BDC, Inc 9.54 604,610 9.44 9.545
▲ 0.40% GBDC Golub Capital BDC, Inc 12.46 1,396,534 12.31 12.46
▲ 3.62% GSHD Goosehead Insurance, Inc 45.23 456,982 43.72 46.72
0.00% GHXI Gores Holdings XI Inc. 10.00 300,414 10.00 10.00
0.00% GTEN Gores Holdings X Inc 10.49 16 10.45 10.49
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.08 0 11.08 11.08
▼ -0.05% TONT Graf Global Corp 10.90 25,859 10.89 10.905
▲ 2.78% GRAN Grande Group Ltd. 1.11 3,266 1.09 1.14
▲ 0.19% GECC Great Elm Capital Corporation 5.28 12,744 5.26 5.43
▲ 0.47% GEG Great Elm Group Inc 2.16 8,578 2.14 2.16
▲ 0.10% GSBC Great Southern Bancorp, Inc 78.91 52,211 78.70 79.5825
▼ -4.22% GDOT Green Dot Corporation 12.25 1,392,902 11.58 12.83
▼ -0.69% GCBC Greene County Bancorp, Inc 34.46 18,421 34.46 34.92
▼ -0.27% GLRE Greenlight Capital Re, Ltd 14.89 115,612 14.77 15.07
▲ 1.22% AVAL Grupo Aval Acciones y Valores S.A 4.96 92,005 4.83 5.00
▼ -2.15% GGAL Grupo Financiero Galicia S.A 38.74 605,696 38.74 40.00
▼ -2.95% SUPV Grupo Supervielle S.A 7.24 589,218 7.22 7.57
0.00% GSRF GSR IV Acquisition Corp. 10.23 0 10.23 10.23
▲ 0.10% GSRV GSR V Acquisition Corp. 9.89 589 9.885 9.89
▲ 1.02% GUG Guggenheim Active Allocation Fund 13.93 123,368 13.7701 13.97
▼ -0.39% GBAB Guggenheim Taxable Municipal Managed Duration Trust 12.64 329,640 12.54 12.71
▲ 0.07% HGTY Hagerty Inc - Class A 13.59 300,616 13.36 13.79
▼ -0.42% HG Hamilton Insurance Group Ltd. - Class B 33.29 294,377 32.98 33.48
▲ 1.02% HLNE Hamilton Lane Incorporated 86.21 723,110 85.43 87.09
▲ 0.92% HWC Hancock Whitney Corporation 73.85 809,878 73.27 74.34
▲ 0.85% HAFC Hanmi Financial Corporation 32.10 227,151 31.88 32.23
▲ 0.77% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 36.44 2,300,112 35.98 36.80
▲ 1.73% HNVR Hanover Bancorp Inc 26.51 57,552 26.18 26.785
▼ -2.08% HAPN Happen Inc. 15.03 1,562,806 14.94 15.565
0.00% HAVA Harvard Ave Acquisition Corp. 10.22 0 10.22 10.22
▼ -0.39% HWBK Hawthorn Bancshares, Inc 38.16 26,865 37.21 38.34
▲ 1.40% HBT HBT Financial Inc. 36.25 126,486 35.82 36.33
▼ -1.10% HCI HCI Group, Inc 174.94 238,126 173.61 177.74
0.00% HCMA Hcm Acquisition Corp - Class A 10.30 41,280 10.30 10.30
0.00% HACQ HCM IV Acquisition Corp 10.04 0 10.04 10.04
▲ 0.79% HDB HDFC Bank Limited 23.01 4,816,972 22.91 23.32
0.00% HLXC Helionetics Inc 10.94 25 10.50 10.94
▲ 1.38% HSDT Helius Medical Technologies, Inc 2.94 284,402 2.81 3.0499
▼ -0.10% HNNA Hennessy Advisors, Inc 10.18 3,147 10.15 10.55
▼ -0.05% HCAC Hennessy Capital Acquisition Corp. IV 10.12 21,602 10.12 10.13
▼ -0.10% HCIC Hennessy Capital Investment Corp V - Class A 9.98 655 9.98 9.98
▼ -27.95% HVII Hennessy Capital Investment Corp VII 2.50 952,800 2.26 3.20
▲ 1.01% HTGC Hercules Capital, Inc 16.97 1,077,174 16.7221 16.97
▲ 21.64% IPST Heritage Distilling Holding Co. Inc. 3.71 4,280,396 2.98 4.80
▲ 1.13% HFWA Heritage Financial Corporation 28.57 419,989 28.26 28.61
0.00% HGBL Heritage Global Inc. 1.33 42,200 1.3182 1.34
▲ 0.27% HRTG Heritage Insurance Holdings, Inc 33.27 332,580 32.76 33.46
▲ 9.55% MAAS Highest Performances Holdings Inc. 15.37 183,007 13.97 16.01
▼ -0.82% HTT High Templar Tech Ltd. 2.41 21,310 2.40 2.47
0.00% HVMC Highview Merger Corp 10.26 0 10.26 10.26
▲ 0.55% HTH Hilltop Holdings Inc 38.56 255,388 38.47 38.79
▲ 0.67% HIFS Hingham Institution for Savings 299.18 42,397 294.52 302.99
▲ 1.22% HIPO Hippo Holdings Inc 30.61 194,815 30.10 31.17
▼ -4.24% HIVE HIVE Blockchain Technologies Ltd 3.16 14,846,699 3.08 3.32
▼ -0.18% HBCP Home Bancorp, Inc 67.60 71,734 67.45 68.45
▲ 0.79% HOMB Home Bancshares, Inc. (Conway, AR) 29.19 1,591,720 28.96 29.31
▼ -0.80% HFBL Home Federal Bancorp, Inc. of Louisiana 24.80 1,074 24.80 24.80
▲ 1.01% HTB HomeTrust Bancshares Inc 46.19 118,274 45.74 46.39
▲ 0.80% HOPE Hope Bancorp, Inc 13.83 858,741 13.765 13.915
▼ -1.16% HMN Horace Mann Educators Corporation 45.35 372,053 45.31 46.24
▲ 0.31% HBNC Horizon Bancorp, Inc 19.28 692,723 19.185 19.45
▲ 0.87% HRZN Horizon Technology Finance Corporation 4.63 274,823 4.54 4.65
▲ 1.24% HLI Houlihan Lokey, Inc 129.07 796,497 126.775 129.705
0.00% HYNE Hoyne Bancorp Inc. 16.43 5,970 16.43 16.46
▲ 0.78% HSBC HSBC Holdings plc 100.95 1,326,807 100.06 101.18
▼ -4.35% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.32 43,119 1.28 1.345
▲ 2.16% HBAN Huntington Bancshares Incorporated 15.64 33,486,655 15.315 15.74
▼ -4.65% HUT Hut 8 Mining Corp 96.82 2,623,815 95.635 102.3075
▼ -8.80% PURR Hyperliquid Strategies Inc. 12.85 31,323,056 12.65 13.98
0.00% IBAC IB Acquisition Corp. 11.30 0 11.30 11.30
▲ 0.14% IBN ICICI Bank Limited 27.92 5,311,482 27.65 27.96
0.00% IACO Idea Acquisition Corp 10.00 212 10.00 10.00
▲ 0.60% IGAC IG Acquisition Corp - Class A 10.14 3,681 10.11 10.14
▲ 0.25% ILLU Illumination Acquisition Corp I 10.005 390 10.005 10.005
0.00% IOR Income Opportunity Realty Investors, Inc 18.23 113 18.23 18.23
▲ 1.20% INDB Independent Bank Corp 81.20 275,062 80.69 81.74
▲ 0.59% IBCP Independent Bank Corporation 35.83 496,200 35.625 36.15
▼ -0.29% INAC Indigo Acquisition Corp. 10.33 226 10.33 10.33
0.00% IEAG Infinite Eagle Acquisition Corp 10.22 0 10.22 10.22
▼ -57.75% IPEX Inflection Point Acquisition Corp. V 3.16 785,206 2.68 7.15
0.00% IPFX Inflection Point Acquisition Corp. VI 10.05 100,103 10.05 10.06
▼ -0.05% IPXG Inflection Point Acquisition Corp. VII 10.045 1,830 10.04 10.05
▲ 1.22% ING ING Groep N.V 36.55 2,181,469 36.15 36.5662
▼ -9.50% INV Innovaro Inc 0.7268 4,644,638 0.6935 0.8161
▼ -0.10% DYOR Insight Digital Partners II 10.13 771 10.13 10.13
▼ -0.65% IBKR Interactive Brokers Group, Inc 89.24 2,893,385 88.53 90.57
▲ 0.99% INTR Inter & Co Inc - Class A 5.11 3,619,312 5.03 5.21
▼ -1.67% ICE Intercontinental Exchange, Inc 154.31 2,400,180 152.95 158.08
▲ 1.44% IFS Intercorp Financial Services Inc 56.25 154,967 55.425 56.34
▲ 0.79% IBOC International Bancshares Corporation 69.94 344,914 69.39 70.19
▼ -0.04% IGIC International General Insurance Holdings Ltd. 24.61 98,675 24.33 24.698
▼ -0.10% IPVV InterPrivate Investment Partners V, Inc. 9.86 2,010 9.85 9.86
0.00% VKI Invesco Advantage Municipal Income Trust II 7.96 223,717 7.9201 8.10
▲ 0.77% VCV Invesco California Value Municipal Income Trust 9.14 520,782 8.96 9.14
▲ 0.44% VLT Invesco High Income Trust II 9.14 37,118 9.075 9.14
▲ 0.78% IVZ Invesco Ltd 30.92 6,901,038 30.415 31.11
▲ 0.37% OIA Invesco Municipal Income Opportunities Trust 5.49 202,302 5.43 5.51
▲ 0.35% VMO Invesco Municipal Opportunity Trust 8.63 719,281 8.51 8.64
▼ -0.57% VKQ Invesco Municipal Trust 8.71 395,967 8.65 8.77
▼ -0.09% VPV Invesco Pennsylvania Value Municipal Income Trust 10.61 37,289 10.50 10.73
▲ 0.11% IQI Invesco Quality Municipal Income Trust 8.95 357,429 8.89 9.0999
▲ 0.55% VGM Invesco Trust for Investment Grade Municipals 9.12 480,690 8.99 9.16
▲ 0.53% VTN Invesco Trust for Investment Grade New York Municipals 9.40 48,003 9.30 9.44
▼ -0.54% IIM Invesco Value Municipal Income Trust 11.00 336,018 10.97 11.20
▼ -0.10% ISTR Investar Holding Corporation 29.37 91,955 29.37 29.77
▼ -0.01% ICMB Investcorp Credit Management BDC, Inc 0.86 11,231 0.851 0.88
▼ -0.41% ITIC Investors Title Company 286.06 46,732 282.11 287.35
▼ -3.20% IOND Ionic Digital Inc. 81.98 537,733 79.59 84.88
▼ -0.80% IACQ Irenic Acquisition Corp. 9.9101 1,247 9.9101 9.945
0.00% IRAB Iris Acquisition Corp II 10.00 0 10.00 10.00
▼ -4.39% IREN Iris Energy Ltd 44.125 41,168,104 43.41 46.49
▼ -0.30% IDAC Iron Dome Acquisition I Corp. 10.00 10,849 10.00 10.01
0.00% IRHO Iron Horse Acquisitions II Corp. 10.06 0 10.06 10.06
▲ 2.81% ISBA Isabella Bank Corp 38.45 21,595 37.265 38.78
▲ 0.37% ITUB Itau Unibanco Holding S.A 8.11 15,929,384 8.01 8.15
▼ -0.10% ITHA ITHAX Acquisition Corp III 10.06 3,612 10.06 10.065
0.00% ATLQ JAB Acquisition Corp I 9.98 112 9.98 9.98
▲ 0.37% JACS Jackson Acquisition Company II 10.83 111 10.83 10.83
▲ 2.28% JXN Jackson Financial Inc - Class A 133.12 678,235 129.5001 133.89
0.00% JRVR James River Group Holdings, Ltd 3.53 271,933 3.495 3.57
▼ -0.21% JF J and Friends Holdings Ltd. 0.95 1,474 0.95 0.99
▼ -2.36% JATT JATT Acquisition Corp - Class A 11.15 26,933 10.91 11.30
▲ 0.55% JTTT Jatt III Acquisition Corp. 10.94 1,038 10.94 11.01
▲ 3.11% JEF Jefferies Financial Group Inc 47.68 1,922,607 45.97 47.725
▼ -0.38% JENA Jena Acquisition Corporation II 10.39 839 10.38 10.39
▼ -0.41% JCAP Jernigan Capital, Inc 19.46 211,228 19.1701 19.5817
▼ -0.66% JFIN Jiayin Group Inc 1.51 16,586 1.49 1.52
▼ -0.10% JHS John Hancock Income Securities Trust 10.41 12,283 10.3857 10.44
▲ 0.41% JHI John Hancock Investors Trust 12.25 20,415 12.1517 12.25
▲ 0.61% JMSB John Marshall Bancorp Inc 23.09 60,041 22.96 23.32
▲ 1.33% JPM JPMorgan Chase & Co 343.06 11,462,567 338.64 343.31
0.00% KTWO K2M Group Holdings Inc 10.08 2,270 10.08 10.08
0.00% KBON Karbon Capital Partners Corp 10.07 0 10.07 10.07
▼ -0.10% XTER Karman Line Acquisition Corp. 9.785 10,130 9.785 9.79
▲ 0.38% KBDC Kayne Anderson BDC Inc 13.04 401,974 12.97 13.2954
▲ 1.65% KB KB Financial Group Inc 127.26 110,136 126.255 127.735
▲ 0.65% KRNY Kearny Financial Corp 9.36 500,301 9.285 9.43
▲ 0.48% KMPR Kemper Corporation 25.32 650,184 25.105 25.55
▼ -3.38% KFFB Kentucky First Federal Bancorp 5.58 443 5.58 5.58
▲ 1.78% KEY KeyCorp 20.61 15,833,250 20.30 20.67
0.00% KEYY Keystone Acquisition Corp. 9.91 95 9.91 9.91
▲ 0.09% KFII K&F Growth Acquisition Corp II 10.67 125,011 10.67 10.67
▲ 2.36% NAKA Kindly MD Inc. 9.99 183,554 9.41 10.11
▼ -8.86% KG King Pharmaceuticals, Inc. 5.04 27,943 5.04 5.66
▼ -0.27% KINS Kingstone Companies, Inc 18.25 69,952 18.1309 18.46
▼ -1.31% KWY Kingsway Corp. 9.03 31,625 8.9592 9.1599
▼ -2.94% KNSL Kinsale Capital Group, Inc 330.49 197,178 330.16 340.43
▲ 1.08% KKR KKR & Co. Inc 96.67 3,256,644 95.505 97.37
▼ -0.54% KLAR Klarna Group plc 12.80 4,235,821 12.61 12.93
0.00% KCHV Kochav Defense Acquisition Corp. 10.45 0 10.45 10.45
0.00% KPET KPET Ultra Paceline Corp 9.99 0 9.99 9.99
▼ -0.01% KRAQ KRAKacquisition Corp. 10.0194 2,002 10.0194 10.0194
▲ 0.10% LAFA Lafayette Acquisition Corp. 10.19 808 10.19 10.19
0.00% ZKP Lafayette Digital Acquisition Corp. I 10.03 3,606 10.03 10.035
▲ 1.12% LKFN Lakeland Financial Corporation 59.51 192,455 58.73 59.61
0.00% LCCC Lakeshore Acquisition III Corp. 10.52 0 10.52 10.52
▲ 1.02% LSBK Lake Shore Bancorp, Inc 17.82 21,223 17.08 17.93
0.00% LKSP Lake Superior Acquisition Corp. 10.25 1,137 10.245 10.25
▲ 2.08% LARK Landmark Bancorp, Inc 31.97 7,990 31.46 32.025
0.00% LPAA Launch One Acquisition Corp. 10.76 0 10.76 10.76
▲ 0.10% LPCV Launchpad Cadenza Acquisition Corp I 10.08 266 10.08 10.08
0.00% LPBB Launch Two Acquisition Corp. 10.83 85,179 10.825 10.835
▲ 1.66% LAZ Lazard Ltd 36.72 912,126 36.31 37.29
▲ 2.28% LCNB LCNB Corp 18.83 35,329 18.00 18.92
0.00% LEGO Legato Merger Corp 10.00 0 10.00 10.00
▼ -0.77% LMND Lemonade Inc 44.93 1,109,733 44.855 46.32
▲ 1.15% TREE LendingTree, Inc 24.62 292,618 24.04 25.07
▼ -0.78% LX LexinFintech Holdings Ltd 0.7425 883,233 0.733 0.76
▲ 0.15% LFAC LF Capital Acquisition Corp 10.09 6 10.09 10.09
▲ 0.99% LCLN Lincoln International Inc. 23.37 345,102 22.82 23.47
▲ 0.72% LNC Lincoln National Corporation 41.69 1,120,202 41.18 41.99
▼ -0.82% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 7.30 26,297 7.00 7.6999
▼ -1.18% LION Lionheart III Corp - Class A 10.85 4,480,815 10.46 10.985
▲ 0.56% LOB Live Oak Bancshares, Inc 37.48 205,332 37.20 37.98
▲ 2.12% LYG Lloyds Banking Group plc 5.77 18,428,289 5.715 5.79
▲ 1.24% LDI LoanDepot Inc - Class A 0.6701 8,334,061 0.66 0.6868
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.382 0 10.382 10.382
▼ -0.24% L Loews Corporation 104.82 843,443 103.915 105.31
0.00% LTGR Long Table Growth Corp. 9.99 2,015 9.9824 9.99
▲ 3.83% LPLA LPL Financial Holdings Inc 314.36 1,125,792 309.23 319.57
▼ -8.89% LU Lufax Holding Ltd. Sponsored ADR Class A 1.23 1,212,673 1.23 1.34
0.00% MBVI M3 Brigade Acquisition VI Corp 10.24 0 10.24 10.24
0.00% MGYR Magyar Bancorp, Inc 19.365 502 19.365 19.365
▼ -0.22% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 13.60 170,328 13.55 13.78
▼ -0.12% MNSB MainStreet Bancshares, Inc 24.83 37,313 24.80 25.24
▲ 0.62% MAIN Main Street Capital Corporation 55.10 575,709 54.365 55.10
▲ 0.85% MFC Manulife Financial Corporation 43.86 857,327 43.49 44.03
▲ 0.00% MBBC Marathon Bancorp Inc. 15.28 4,208 15.10 15.28
▼ -2.86% MARA Marathon Patent Group, Inc 12.55 36,696,815 12.12 12.9522
▼ -1.90% MRX Marex Group Plc 71.31 469,552 70.21 73.81
▼ -0.43% MKL Markel Corporation 1,727.73 78,957 1,716.00 1,740.62
▲ 0.26% MKTX MarketAxess Holdings Inc 164.19 1,225,765 163.55 164.20
▲ 6.21% MKTW Marketwise Inc - Class A 20.34 17,390 19.14 20.34
▲ 0.70% MRSH Marsh 171.12 3,119,613 169.665 173.74
▲ 93.02% MGLD Marygold Companies Inc (The) 1.93 15,582,756 1.92 1.96
▲ 0.28% MA Mastercard Incorporated 567.65 2,372,503 562.29 568.78
▼ -0.10% MYX Maywood Acquisition Corp. 2 10.04 831 10.04 10.04
▼ -0.90% MBI MBIA Inc 4.39 323,091 4.38 4.465
▲ 0.19% MKLY McKinley Acquisition Corp. 10.28 554 10.28 10.28
▲ 0.60% MCHB Mechanics Bancorp. 15.17 417,573 15.11 15.30
▲ 1.10% MFIN Medallion Financial Corp 11.96 64,662 11.71 11.97
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 11.05 1,026 11.05 11.05
▲ 0.86% MBWM Mercantile Bank Corporation 60.03 91,155 59.68 60.445
▲ 0.10% MRCO Mercator Acquisition Corp. 9.86 923 9.86 9.86
▼ -0.25% MBIN Merchants Bancorp 52.10 148,555 51.99 52.80
▲ 1.14% MCY Mercury General Corporation 99.41 200,077 97.745 99.93
▼ -0.10% MIAC Meridian3 Industrials Acquisition Corp. 9.81 3,877 9.81 9.815
▲ 0.68% MRBK Meridian Corporation 19.27 43,520 19.14 19.42
▼ -0.05% MESH Meshflow Acquisition Corp 10.075 53,451 10.07 10.08
▲ 0.41% CASH Meta Financial Group, Inc 73.80 173,250 73.52 74.76
▼ -1.92% MATH Metalpha Technology Holding Ltd 0.9808 37,908 0.9602 1.00
0.00% MTAL Metals Acquisition Corp - Class A 10.16 0 10.16 10.16
▲ 0.46% MET MetLife, Inc 97.70 3,625,148 96.67 98.45
▲ 0.52% MCBS MetroCity Bankshares, Inc 34.98 95,098 34.725 35.14
▲ 1.11% MCB Metropolitan Bank Holding Corp 89.60 117,802 88.80 90.21
▼ -0.20% MEVO M Evo Global Acquisition Corp II 10.00 113,697 10.00 10.015
▲ 0.87% MIN MFS Intermediate Income Trust 2.32 351,173 2.30 2.32
▲ 2.13% MMT MFS Multimarket Income Trust 4.31 377,872 4.22 4.31
▼ -1.41% MFM MFS Municipal Income Trust 4.91 831,353 4.90 5.05
▼ -0.87% MTG MGIC Investment Corporation 28.48 2,025,583 28.12 28.855
▼ -2.08% MIAX Miami International Holdings Inc 34.90 1,589,624 34.53 35.89
▲ 0.06% MFIC MidCap Financial Investment Corporation 8.88 759,628 8.79 8.91
▲ 0.39% MSBI Midland States Bancorp, Inc 33.26 428,013 33.085 33.645
▲ 0.30% MPB Mid Penn Bancorp, Inc 36.31 102,634 36.10 36.56
▲ 0.10% MMTX Miluna Acquisition Corp. 10.20 9,171 10.20 10.20
▲ 4.03% MUFG Mitsubishi UFJ Financial Group, Inc 23.48 2,876,863 23.03 23.568
▲ 4.83% MFG Mizuho Financial Group, Inc 11.07 4,251,181 10.99 11.07
▼ -10.91% MTC Mmtec, Inc 5.31 6,638 5.31 6.00
▲ 1.94% MC Moelis & Company 58.74 520,074 57.785 58.94
▲ 0.29% MCO Moody's Corporation 468.70 641,963 461.53 469.61
▼ -0.01% MS Morgan Stanley 196.31 4,526,868 194.25 197.98
▼ -0.28% MSDL Morgan Stanley Direct Lending Fund 14.29 516,837 14.23 14.375
▼ -0.22% MORN Morningstar, Inc 195.98 299,578 194.415 198.94
0.00% MCAH Mountain Crest Acquisition 6 Corp. 10.03 1,054 10.0299 10.03
0.00% MLAA Mountain Lake Acquisition Corp II 10.01 408 10.01 10.02
▲ 3.56% MLCI Mount Logan Capital Inc. 3.49 14,469 3.2989 3.49
▲ 0.10% MZYX MOZAYYX Acquisition Corp 10.00 31,134 9.99 10.00
▼ -0.85% MSCI MSCI Inc 551.36 455,584 547.48 555.95
▲ 0.41% MSIF MSC Income Fund Inc. 12.22 150,036 12.13 12.37
▲ 1.16% MTB M&T Bank Corporation 221.19 660,540 218.61 221.779
0.00% MUZE Muzero Acquisition Corp. 10.00 274,975 10.00 10.00
▲ 1.07% MVBF MVB Financial Corp 30.12 50,555 29.705 30.28
0.00% NTWO N2h2 Inc. 10.86 52,937 10.83 10.89
▼ -1.06% NDAQ Nasdaq, Inc 93.55 2,042,768 92.02 95.17
▲ 0.40% NBHC National Bank Holdings Corporation 40.17 910,102 39.95 40.495
▲ 0.36% NKSH National Bankshares, Inc 42.37 18,258 42.20 42.935
▲ 1.93% NWG NatWest Group PLC Sponsored ADR 18.49 4,827,871 18.21 18.51
▼ -1.94% NAVI Navient Corporation 9.12 1,036,191 8.995 9.33
▲ 0.44% NBBK NB Bancorp Inc. 22.60 240,911 22.425 22.715
▲ 0.86% NBTB NBT Bancorp Inc 51.57 388,751 51.17 51.70
▲ 1.51% NP Neenah, Inc 27.51 654,808 26.77 27.88
▼ -0.55% NNI Nelnet, Inc 124.34 106,648 124.31 126.12
▼ -0.87% NSLR Neostellar Capital Corp. 7.96 158,817 7.92 8.21
▲ 7.09% NCPL Netcapital Inc 1.36 13,544,336 1.23 1.63
▼ -1.07% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.22 138,559 9.22 9.305
▲ 0.64% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 15.61 114,779 15.57 15.7444
0.00% NWAX New America Acquisition I Corp. 10.07 24,091 10.06 10.075
0.00% NBRG Newbridge Acquisition Ltd. 10.06 208 10.06 10.06
▼ -0.10% NHIV NewHold Investment Corp IV 10.05 619 10.05 10.05
▼ -0.43% NMFC New Mountain Finance Corporation 6.98 358,522 6.932 7.05
0.00% NPAC New Providence Acquisition Corp III 10.49 25,162 10.49 10.49
▼ -0.35% NEWT Newtek Business Services Corp 11.26 208,500 11.18 11.39
▲ 0.49% NIC Nicolet Bankshares Inc. 168.40 172,357 167.85 169.73
▲ 0.48% NODK NI Holdings, Inc 14.80 47,136 14.61 15.01
▼ -0.82% NMIH NMI Holdings, Inc 41.23 575,796 40.84 41.67
▼ -1.00% NOAH Noah Holdings Limited 7.92 74,568 7.85 8.0799
▲ 2.97% NMR Nomura Holdings, Inc 10.06 590,796 9.96 10.0923
▲ 0.36% NBN Northeast Bank 130.24 125,544 129.875 132.28
▲ 0.53% NECB NorthEast Community Bancorp Inc. 26.77 34,635 26.59 27.15
▲ 0.70% NTRS Northern Trust Corporation 175.73 924,517 173.23 176.215
▲ 0.13% NPB Northpointe Bancshares Inc 15.37 244,762 15.29 15.55
▲ 1.46% NRIM Northrim BanCorp, Inc 24.98 179,872 24.61 25.135
▲ 0.10% NSAI NorthStrive Acquisition Corp I. 9.88 1,144 9.87 9.88
▲ 0.86% NWBI Northwest Bancshares, Inc 15.31 813,270 15.20 15.35
▲ 0.36% NWFL Norwood Financial Corp 33.78 28,831 33.59 34.04
▲ 0.07% NSTS NSTS Bancorp Inc 14.12 21,234 14.10 14.1597
▲ 0.22% NU Nu Holdings Ltd Class A 13.59 52,815,936 13.44 13.6775
0.00% NCO Nuveen California Municipal Market Opportunity Fund. 9.91 0 9.91 9.91
▼ -0.09% NCDL Nuveen Churchill Direct Lending Corp 11.70 161,762 11.61 11.72
▲ 0.86% NPCT Nuveen Core Plus Impact Fund 9.37 218,682 9.3001 9.43
▼ -1.01% NDMO Nuveen Dynamic Municipal Opportunities Fund 8.81 317,404 8.79 8.88
▼ -0.10% NMP Nuveen Michigan Premium Income Municipal Fund 10.37 1,525 10.37 10.37
▲ 0.50% NMAI Nuveen Multi-Asset Income Fund 14.09 70,363 14.0001 14.23
▲ 0.85% NXP Nuveen Select Tax-Free Income Portfolio 13.06 508,368 12.90 13.07
▲ 0.06% NPFD Nuveen Variable Rate Preferred & Income Fund 17.28 50,273 17.23 17.44
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.78 2,895 10.775 10.78
▲ 0.17% OCSL Oaktree Specialty Lending Corporation 12.10 410,801 11.99 12.11
▲ 0.59% OVLY Oak Valley Bancorp 34.17 15,063 34.11 34.325
▲ 1.36% OCFC OceanFirst Financial Corp 17.10 995,144 16.93 17.23
▲ 0.10% OHAC Oceanhawk Acquisition Corp. 10.00 547 9.995 10.00
▲ 11.91% SVRN OceanPal Inc 47.26 243,512 44.00 51.50
▲ 0.39% OFG OFG Bancorp 51.94 235,542 51.92 52.435
▲ 0.28% OFS OFS Capital Corporation 3.59 19,212 3.52 3.639
0.00% OCCI OFS Credit Company, Inc 2.27 107,818 2.245 2.3052
▼ -0.14% OVBC Ohio Valley Banc Corp 44.15 39,051 43.75 44.795
▲ 1.59% ONB Old National Bancorp 25.49 4,368,660 25.19 25.57
▼ -0.53% ORI Old Republic International Corporation 37.74 1,463,887 37.545 38.07
▲ 0.52% OSBC Old Second Bancorp, Inc 24.95 674,137 24.86 25.11
0.00% OIM OneIM Acquisition Corp. 10.15 0 10.15 10.15
▲ 1.22% OMF OneMain Holdings, Inc 57.36 732,682 56.06 57.58
▼ -0.84% ONIT Onity Group Inc. 30.75 65,502 30.6301 31.34
▲ 0.46% OPBK OP Bancorp 15.18 30,635 15.01 15.265
▲ 3.01% OPRT Oportun Financial Corporation 8.55 772,803 8.2666 8.66
▲ 1.03% OPY Oppenheimer Holdings Inc 119.78 202,758 118.33 122.9299
▲ 0.64% OPFI OppFi Inc - Class A 6.28 541,085 6.195 6.32
▼ -4.53% OPHC OptimumBank Holdings, Inc 8.85 159,685 8.74 9.3178
▲ 1.18% OBT Orange County Bancorp Inc 37.82 59,761 37.51 38.1629
▲ 0.64% OBK Origin Bancorp Inc 53.64 139,902 53.03 54.00
0.00% ORIQ Origin Investment Corp I 10.44 0 10.44 10.44
▲ 2.27% IX ORIX Corporation 39.19 268,764 39.10 39.33
▼ -0.19% ORRF Orrstown Financial Services, Inc 41.77 322,568 41.59 42.19
▲ 0.10% OSPR Osprey Energy Acquisition Corp 9.83 2,237 9.80 9.83
▲ 0.10% OTGA OTG Acquisition Corp I 10.26 901 10.26 10.26
▲ 1.21% OSG Overseas Shipholding Group, Inc 4.19 532,217 4.11 4.21
▼ -2.67% OXBR Oxbridge Re Holdings Limited 1.46 2,530 1.46 1.54
▼ -0.22% OXLC Oxford Lane Capital Corp 8.94 879,749 8.84 8.985
0.00% OXSQ Oxford Square Capital Corp 1.27 582,053 1.26 1.28
0.00% OBA Oxley Bridge Acquisition Ltd. 10.34 3,623 10.34 10.34
▲ 0.02% OYSE Oyster Enterprises II Acquisition Corp 10.3975 587 10.3975 10.3975
▼ -4.56% PSBD Palmer Square Capital BDC Inc. 9.83 197,753 9.7201 9.9899
▼ -0.50% PALO Paloma Acquisition Corp I 9.97 5,188 9.97 9.98
▼ -1.31% PLMR Palomar Holdings, Inc 123.99 201,969 123.91 125.84
0.00% PGAC Pantages Capital Acquisition Corp. 10.71 0 10.71 10.71
▼ -0.03% PKBK Parke Bancorp, Inc 33.77 30,971 33.60 34.05
▲ 0.79% PRK Park National Corporation 181.68 92,718 180.54 182.94
0.00% PBHC Pathfinder Bancorp, Inc 17.35 3,750 17.29 17.3501
▲ 0.89% PAX Patria Investments Ltd - Class A 10.24 644,119 10.11 10.29
▲ 0.05% PCAP Patriot Capital Funding Inc 10.38 1,922 10.38 10.38
▲ 7.53% PNBK Patriot National Bancorp, Inc 1.00 124,305 0.9513 1.01
▲ 4.64% PYPL PayPal Holdings, Inc 55.04 20,390,311 52.31 55.545
▲ 0.62% PCB PCB Bancorp 27.71 39,038 27.21 27.90
▲ 0.05% PECE Peace Acquisition Corp. 10.01 0 10.01 10.01
▲ 0.47% PGC Peapack-Gladstone Financial Corporation 45.03 99,953 44.80 45.34
▼ -0.17% PLGO Pelagos Insurance Capital Ltd. 23.96 412,287 23.91 24.15
▼ -0.10% PMTR Pemstar Inc 10.42 12,358 10.42 10.42
▼ -0.14% PFLT PennantPark Floating Rate Capital Ltd 6.99 559,041 6.95 7.02
▼ -0.90% PNNT PennantPark Investment Corporation 3.32 371,471 3.29 3.34
▲ 0.31% PFSI PennyMac Financial Services, Inc 65.46 412,201 64.955 66.11
▲ 0.38% PEBO Peoples Bancorp Inc 39.22 470,519 39.115 39.49
▼ -0.62% PEBK Peoples Bancorp of North Carolina, Inc 43.24 14,132 43.21 43.78
▲ 0.72% PFIS Peoples Financial Services Corp 69.80 47,571 68.8902 70.33
▲ 4.78% PWP Perella Weinberg Partners - Class A 14.47 2,131,217 13.72 14.555
0.00% PSUS Pershing Square USA Ltd. 37.71 223,222 37.66 38.1999
▼ -2.71% PFX PhenixFIN Corp 45.59 2,640 44.6304 45.99
▲ 1.07% PAXS PIMCO Access Income Fund 13.23 314,689 13.0787 13.29
▲ 0.60% PDO PIMCO Dynamic Income Opportunities Fund 11.73 1,054,435 11.705 11.85
▼ -0.99% PAPL Pineapple Financial Inc 1.00 354,963 0.9802 1.099
▲ 1.16% PNFP Pinnacle Financial Partners, Inc 94.97 841,986 94.03 95.59
▼ -0.19% PACH Pioneer Acquisition I Corp. 10.33 9,501 10.33 10.40
▲ 1.73% PBFS Pioneer Bancorp, Inc 17.67 10,663 17.595 17.91
▲ 1.77% PIPR Piper Sandler Companies 72.34 483,429 71.175 72.65
▲ 1.75% PJT PJT Partners Inc 151.77 262,259 149.40 151.89
▲ 0.75% PLMK Plum Acquisition Corp. IV 10.72 147 10.72 10.72
▲ 1.25% PLBC Plumas Bancorp 62.29 48,983 61.70 62.6299
▲ 7.42% PS Pluralsight, Inc 56.16 345,804 52.145 56.9383
▲ 0.20% PLUN Plutonian Acquisition Corp. II 10.08 100 10.08 10.08
▼ -7.05% PLUT Plutus Financial Group Ltd. 2.11 290 2.11 2.11
▲ 0.35% PDLB Ponce Bank 20.34 66,257 20.27 20.465
0.00% PONO PONO Capital Corp - Class A 10.02 52 10.02 10.06
▲ 0.56% BPOP Popular, Inc 160.48 350,577 159.68 161.0629
▲ 0.36% PRCH Porch Group Inc - Class A 16.53 2,638,168 16.40 17.50
▼ -1.82% PMAX Powell Max Ltd. 1.62 1,852,995 1.21 1.62
0.00% PWCM PowerCompute Inc. 1.08 38,092 1.07 1.0974
▼ -0.36% PWRL Powerlaw Corp 11.01 129,076 10.90 11.38
▼ -0.05% PTOR Praetorian Acquisition Corp. 9.96 1,912 9.96 9.97
▲ 2.03% PRAA PRA Group, Inc 20.65 365,183 20.10 20.72
▲ 0.83% PFBC Preferred Bank 109.48 225,669 107.32 110.335
▼ -3.50% PRHI Presurance Holdings Inc. 7.45 11,281 7.205 8.01
▲ 0.41% PRI Primerica, Inc 275.59 143,850 273.88 277.09
▲ 0.64% FRST Primis Financial Corp 15.69 120,311 15.405 15.83
▲ 0.54% PFG Principal Financial Group, Inc 114.77 1,242,148 113.57 115.53
▼ -0.05% PGZ Principal Real Estate Income Fund 9.095 10,710 9.07 9.165
▲ 0.54% PBAM Private Bancorp of America Inc 86.25 102,666 85.80 86.745
0.00% PAAC Proficient Alpha Acquisition Corp 10.07 0 10.07 10.07
0.00% PTAC PropTech Acquisition Corporation Class A 9.96 0 9.96 9.96
▲ 0.46% PSEC Prospect Capital Corporation 2.19 5,086,357 2.17 2.21
▲ 0.70% PB Prosperity Bancshares, Inc 67.77 1,028,369 67.395 68.23
▲ 0.27% PROV Provident Financial Holdings, Inc 18.42 16,128 18.41 18.51
▲ 0.75% PFS Provident Financial Services, Inc 22.84 932,620 22.76 22.99
▲ 0.59% PRU Prudential Financial, Inc 119.45 1,002,067 117.69 119.58
▼ -0.20% PUK Prudential plc 25.25 2,166,645 25.035 25.285
▼ -0.71% PMM Putnam Managed Municipal Income Trust 5.57 306,344 5.52 5.63
▲ 0.33% PIM Putnam Master Intermediate Income Trust 3.02 28,774 3.01 3.02
▲ 0.22% PMO Putnam Municipal Opportunities Trust 9.29 171,982 9.2201 9.325
▼ -0.61% PPT Putnam Premier Income Trust 3.25 159,387 3.25 3.26
0.00% PAII Pyrophyte Acquisition Corp. II 10.30 4,640 10.295 10.30
▲ 0.50% QCRH QCR Holdings, Inc 100.92 98,029 100.70 101.69
0.00% QADR QDRO Acquisition Corp. 9.99 0 9.99 9.99
▲ 0.53% QNBC QNB Corp. 45.79 32,552 45.475 45.94
0.00% QUMS Quantumsphere Acquisition Corp. 10.34 0 10.34 10.34
▼ -0.09% QSEA Quartzsea Acquisition Corp. 10.64 974 10.64 10.64
0.00% QRED Quasaredge Acquisition Corp. 10.05 0 10.05 10.05
0.00% QETA Quetta Acquisition Corp. 11.85 20 11.60 11.85
▼ -1.55% RDN Radian Group Inc 33.02 1,304,743 32.98 33.60
0.00% RNAQ Rainier Acquisition Corp. 10.09 7,305 10.07 10.095
▲ 1.94% RAND Rand Capital Corporation 10.00 1,990 9.77 10.00
▲ 0.09% RANG Range Capital Acquisition Corp 10.86 2,420 10.86 10.86
0.00% RNGT Range Capital Acquisition Corp II 10.17 0 10.17 10.17
▲ 0.70% RJF Raymond James Financial, Inc 159.87 1,012,067 159.135 161.68
▲ 0.49% RBB RBB Bancorp 26.58 88,534 26.415 26.74
▲ 0.90% RRBI Red River Bancshares, Inc 101.00 44,739 100.475 101.57
▲ 1.38% RM Regional Management Corp 30.82 61,756 30.235 30.92
▲ 1.32% RF Regions Financial Corporation 27.62 10,153,111 27.20 27.70
▲ 1.32% RGA Reinsurance Group of America, Incorporated 248.65 296,222 245.59 250.49
▼ -0.74% EZRA Reliance Global Group Inc 2.68 10,374 2.63 2.85
▼ -1.46% RNR RenaissanceRe Holdings Ltd 325.60 280,073 325.56 331.74
▲ 0.75% RNST Renasant Corporation 40.35 652,312 40.20 40.57
0.00% RTAC Renatus Tactical Acquisition Corp I 10.43 17,031 10.43 10.45
▲ 0.33% RCG RENN Fund, Inc 3.02 2,320 3.0199 3.02
▲ 0.45% RBCAA Republic Bancorp, Inc 94.55 71,822 93.96 94.977
0.00% RDAG Republic Digital Acquisition Co. 10.43 48,165 10.43 10.44
▼ -1.27% RACC Research Alliance Corp III 10.92 2,667 10.92 10.96
▲ 0.08% RACD Research Alliance Corp. IV 12.01 1,097 11.83 12.01
▲ 5.65% RFAI RF Acquisition Corp II 32.75 26,990 31.0001 37.51
▲ 0.05% RFAM RF Acquisition Corp III 10.005 38,840 10.00 10.005
▼ -0.16% RBKB Rhinebeck Bancorp, Inc 12.83 69,594 12.83 12.95
▼ -3.40% RIBB Ribbon Acquisition Corp. 8.515 2,091 8.21 8.515
▲ 4.27% KRSP Rice Acquisition Corp 3 11.00 1,916,571 10.47 11.00
▲ 0.20% RMBI Richmond Mutual Bancorporation, Inc 15.26 58,538 15.11 15.36
▲ 1.89% RPC Ridgepost Capital Inc. 7.54 757,022 7.35 7.55
▼ -2.04% RIOT Riot Blockchain, Inc 23.00 16,056,071 22.305 23.64
▲ 3.54% RDAC Rising Dragon Acquisition Corp. 5.56 5,880 5.36 5.6793
▼ -0.05% RAC Rithm Acquisition Corp. 10.565 815 10.56 10.58
▲ 1.11% RCBC River City Bank 51.08 61,825 50.225 51.30
0.00% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 13.29 19,489 13.2644 13.32
▼ -1.47% RMM RiverNorth Managed Duration Municipal Income Fund Inc 12.72 152,636 12.72 13.03
▲ 0.85% RVSB Riverview Bancorp, Inc 5.95 28,310 5.92 6.00
▼ -0.82% RLI RLI Corp 55.69 655,874 55.55 56.31
▼ -1.18% HOOD Robinhood Markets Inc - Class A 119.40 13,915,075 117.53 121.90
▼ -1.29% RVII Robinhood Ventures Fund II 22.11 113,061 22.11 22.6284
▲ 2.01% RKT Rocket Companies Inc Class A 12.17 31,281,523 11.89 12.29
0.00% DRDB Roman DBDR Acquisition Corp. II 10.71 5,388 10.71 10.71
▼ -0.86% ROOT Root Inc. Class A 47.40 174,786 46.73 48.83
▲ 1.24% RY Royal Bank of Canada 201.98 695,893 200.21 202.31
▲ 0.97% RMCO Royalty Management Holding Corp. - Class A 2.61 2,112 2.61 2.625
▼ -0.14% RGT Royce Global Value Trust, Inc 14.48 4,383 14.47 14.57
▲ 0.60% RMT Royce Micro-Cap Trust, Inc 13.47 59,805 13.41 13.58
▼ -0.17% RVT Royce Value Trust Inc 17.27 201,347 17.21 17.73
0.00% RREV RRE Ventures Acquisition Corp. 9.92 769 9.92 9.92
▲ 0.74% RWAY Runway Growth Finance Corp 6.78 284,002 6.65 6.8056
▲ 3.13% RYAN Ryan Specialty Group Holdings Inc Class A 37.89 1,738,298 36.535 38.35
▼ -0.15% SAC Safeguard Acquisition Corp 10.08 20,469 10.08 10.09
0.00% SAFT Safety Insurance Group, Inc 103.51 110,100 103.48 103.71
▲ 0.05% SHOT Safety Shot Inc 9.86 0 9.86 9.86
0.00% SAMO Samos Energy Acquisition Corp. 9.80 0 9.80 9.80
▼ -1.27% SAR Saratoga Investment Corp 17.11 120,546 17.07 17.44
▼ -2.83% SBFG SB Financial Group, Inc 29.86 16,186 29.24 30.84
0.00% SCII SC II Acquisition Corp. 10.15 0 10.15 10.15
0.00% SCPQ Scrap China Corp 10.05 0 10.05 10.05
▲ 7.20% SRL Scully Royalty Ltd 5.36 4,738 5.1601 5.655
▲ 0.64% SBCF Seacoast Banking Corporation of Florida 33.03 772,670 32.835 33.2292
▲ 0.81% SNFCA Security National Financial Corporation 8.74 41,503 8.6001 8.81
▲ 0.83% SEIC SEI Investments Company 105.65 666,423 105.00 106.115
▲ 0.41% SIGI Selective Insurance Group, Inc 86.12 405,989 84.94 86.44
▼ -2.44% SLQT SelectQuote Inc 0.40 845,393 0.3975 0.4148
0.00% SNTG Sentage Holdings Inc 1.70 58,894 1.65 1.794
▲ 0.15% SFBS ServisFirst Bancshares, Inc 41.31 778,210 41.01 41.72
▲ 1.46% SEZL Sezzle Inc. 111.38 469,636 108.20 113.355
▼ -3.22% SBET SharpLink Gaming Ltd 9.63 5,201,835 9.45 10.00
▼ -5.92% SHFS SHF Holdings Inc - Class A 0.1572 172,738 0.1545 0.1641
▲ 1.71% SHG Shinhan Financial Group Co., Ltd 80.95 99,715 80.585 81.53
▲ 0.39% SHBI Shore Bancshares, Inc 23.01 224,883 22.93 23.19
0.00% SAGU Shreya Acquisition Group 9.94 0 9.94 9.94
0.00% SDHI Siddhi Acquisition Corp. 10.53 107 10.52 10.53
▼ -1.35% SIEB Siebert Financial Corp 2.20 29,830 2.16 2.2599
▲ 0.63% BSRR Sierra Bancorp 39.90 23,772 39.55 40.15
▲ 0.10% SVAQ Silicon Valley Acquisition Corp 10.11 229 10.11 10.11
▲ 2.61% SBXD SilverBox Corp IV 11.39 1,131 10.97 11.39
0.00% SBXE SilverBox Corp V 10.10 0 10.10 10.10
▲ 1.78% SAMG Silvercrest Asset Management Group Inc 10.30 66,994 9.94 10.33
▼ -0.10% SPEG Silver Pegasus Acquisition Corp. 10.38 3,608 10.38 10.39
0.00% SIMA SIM Acquisition Corp I 10.93 62 10.85 10.94
▲ 0.74% SFNC Simmons First National Corporation 23.23 1,443,446 23.07 23.35
▼ -1.63% SPNT SiriusPoint Ltd 25.38 696,930 25.32 26.08
0.00% SZZL Sizzle Acquisition Corp 10.49 28 10.49 10.49
▼ -0.18% SKWD Skyward Specialty Insurance Group Inc 54.78 353,462 54.19 55.12
▼ -1.91% SLDE Slide Insurance Holdings Inc. 23.10 875,222 22.91 23.70
▲ 2.65% SLM SLM Corporation 23.66 2,179,900 22.9305 23.745
▲ 0.04% SMBK SmartFinancial, Inc 50.32 87,711 50.31 51.025
▼ -1.31% SOFI SoFi Technologies Inc 16.58 31,162,481 16.55 16.92
▲ 0.51% SLRC Solar Capital Ltd 11.74 424,966 11.58 11.755
0.00% SOCA Solarius Capital Acquisition Corp. 10.34 3,813 10.34 10.34
▲ 10.00% STKE Sol Strategies Inc. 1.65 505,882 1.49 1.68
▼ -2.40% SLNH Soluna Holdings Inc 1.22 6,090,165 1.19 1.255
▼ -0.89% SONM Sonim Technologies, Inc 3.915 6,726 3.915 4.06
0.00% SORN Soren Acquisition Corp. 10.02 56,539 10.02 10.02
▼ -8.68% SOS SOS Limited - ADR 0.3589 2,278,796 0.341 0.40
0.00% BID Sotheby`s 9.93 0 9.93 9.93
▼ -0.09% SOUL Soul and Vibe Interactive Inc 10.4701 254 10.4701 10.4701
▼ -7.13% SFBC Sound Financial Bancorp, Inc 42.72 1,359 42.72 45.215
▼ -1.53% SPMC Sound Point Meridian Capital Inc 8.37 20,685 8.23 8.60
▼ -0.03% SOR Source Capital, Inc 45.40 10,133 45.12 45.629
▲ 0.23% BCAL Southern Calif Bancorp 21.64 183,710 21.56 21.82
▲ 0.76% SFST Southern First Bancshares, Inc 60.62 83,438 59.73 60.86
▲ 0.07% SMBC Southern Missouri Bancorp, Inc 72.26 68,722 71.98 72.80
▲ 0.35% SPFI South Plains Financial, Inc 43.00 111,752 42.6501 43.25
▲ 0.61% SBSI Southside Bancshares, Inc 31.09 122,553 30.99 31.34
▲ 0.55% SSB South State Corporation 102.46 754,268 101.96 103.30
0.00% SAAQ Space Asset Acquisition Corp. 10.07 129 10.04 10.17
0.00% SSAC SPACSphere Acquisition Corp. 10.12 1,719 10.12 10.12
▼ -0.13% SPKL Spark I Acquisition Corp. - Class A 11.585 3,102 11.58 11.645
▼ -0.05% TMTS Spartacus Acquisition Corp Class A 10.025 615 10.025 10.025
▲ 0.01% SPGI S&P Global Inc 403.30 1,315,329 398.74 405.57
▼ -0.49% SVIV Spring Valley Acquisition Corp IV 10.11 216,012 10.10 10.27
▲ 0.35% FUND Sprott Focus Trust, Inc 9.95 14,962 9.8801 10.07
▲ 0.08% SII Sprott Inc. 124.34 67,326 123.7401 125.15
▼ -0.31% SRBK SR Bancorp Inc 19.20 15,240 19.10 19.29
▲ 0.68% STEW SRH Total Return Fund Inc 17.72 32,475 17.655 17.759
▲ 15.50% SDEV Stablecoin Development Corp. 1.49 13,468,166 1.40 1.83
▲ 21.31% USDE StableCoinX Inc. 17.25 7,744,795 14.34 17.50
▲ 0.05% OTAI Starlink AI Acquisition Corp. 10.00 1,500 9.98 10.00
▼ -0.19% SSEA Starry Sea Acquisition Corp. 10.35 258 10.35 10.35
▲ 0.14% STT State Street Corporation 181.34 1,424,157 179.495 182.93
▲ 0.44% STBA S&T Bancorp, Inc 49.82 306,334 49.495 50.09
▲ 0.09% SVCC Stellar V Capital Corp. 10.72 566 10.72 10.72
▼ -0.65% SCM Stellus Capital Investment Corporation 7.65 92,595 7.54 7.8295
▲ 1.86% STEP StepStone Group Inc. Class A 44.36 848,930 43.73 44.775
▼ -7.12% SWRD Stewards Inc. 2.61 298,912 2.43 2.93
▼ -0.90% STC Stewart Information Services Corporation 59.19 294,509 58.91 60.12
▲ 0.63% SF Stifel Financial Corp 70.35 1,977,426 68.815 70.9099
▲ 0.65% SYBT Stock Yards Bancorp, Inc 78.57 144,072 77.66 79.42
0.00% APAC StoneBridge Acquisition Corp - Class A 10.26 0 10.26 10.26
▼ -3.07% BANX StoneCastle Financial Corp 19.92 120,768 19.40 20.4976
▼ -3.90% SNEX StoneX Group Inc. 66.81 963,050 65.72 71.07
▼ -9.28% STEX Streamex Corp. 0.70 937,406 0.6901 0.80
▲ 6.71% SUIG Sui Group Holdings Ltd. 1.59 1,444,101 1.53 1.615
0.00% SUMA SUMA Acquisition Corp 9.95 0 9.95 9.95
▲ 4.31% SMFG Sumitomo Mitsui Financial Group, Inc 26.61 1,992,592 26.42 26.70
▲ 3.02% SSBI Summit State Bank 12.435 9,657 12.00 12.435
▲ 0.58% SLF Sun Life Financial Inc 79.91 377,654 79.34 80.0699
▲ 1.94% SYF Synchrony Financial 72.94 2,466,467 70.89 73.535
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.13 0 10.13 10.13
▼ -1.53% TGE Tallgrass Energy LP 0.82 10,406 0.8163 0.84
▲ 0.29% TLNC Talon Capital Corp 10.24 5,825 10.24 10.30
▼ -0.89% TAOX TAO Synergies Inc. 4.43 186,105 4.25 4.65
▲ 2.61% TWAV TaoWeave Inc. 1.57 85,130 1.49 1.62
▲ 0.90% CGBD TCG BDC, Inc 11.25 271,137 11.06 11.265
▼ -1.95% TCGX TCGX Acquisition Corp. 14.10 5,360 14.10 14.46
▲ 3.20% AMTD TD Ameritrade Holding Corporation 0.7318 3,726 0.705 0.76
▼ -0.23% HQH Tekla Healthcare Investors 21.24 136,670 21.15 21.48
▼ -1.56% HQL Tekla Life Sciences Investors 18.97 122,520 18.875 19.365
▼ -3.38% WULF TeraWulf Inc 15.74 24,864,867 15.36 16.39
▲ 1.26% TCBI Texas Capital Bancshares, Inc 95.82 584,930 94.55 96.245
0.00% TCBS Texas Community Bancshares Inc 17.00 5,943 16.95 17.30
0.00% TVA Texas Ventures Acquisition III Corp 10.57 31,235 10.57 10.575
0.00% TVIV Texas Ventures Acquisition IV Corp 9.95 0 9.95 9.95
0.00% TFSL TFS Financial Corporation 16.72 550,322 16.68 16.86
0.00% BEBE TGE Value Creative Solutions Corp. 10.04 7 10.04 10.04
0.00% TVAI Thayer Ventures Acquisition Corp II 10.40 0 10.40 10.40
▲ 2.24% NCTY The9 Limited 3.65 70,364 3.387 3.6682
▲ 0.19% ALL The Allstate Corporation 227.60 1,698,375 225.5848 229.90
▲ 0.03% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 31.85 1,420,151 31.82 31.93
▲ 1.18% TBBK The Bancorp, Inc 50.58 425,583 50.2333 51.15
▲ 1.36% BNS The Bank of Nova Scotia 93.48 1,669,865 92.53 93.79
▲ 0.49% NTB The Bank of N.T. Butterfield & Son Limited 58.95 101,705 58.35 59.15
▲ 0.51% BPRN The Bank of Princeton 43.41 22,561 43.0001 43.67
▲ 1.03% BX The Blackstone Group Inc 118.42 4,501,329 117.19 119.50
▲ 1.55% CG The Carlyle Group L.P 40.03 1,973,915 39.4075 40.22
▼ -0.46% SCHW The Charles Schwab Corporation 99.03 7,528,451 98.37 100.61
▲ 0.44% FNLC The First Bancorp, Inc 34.35 31,630 33.8869 34.44
▼ -0.71% GGZ The Gabelli Global Small and Mid Cap Value Trust 15.43 3,478 15.43 15.63
▼ -2.46% GLU The Gabelli Global Utility & Income Trust 17.82 14,426 17.6601 18.26
▼ -1.63% GRX The Gabelli Healthcare & Wellness Trust 9.67 22,447 9.67 9.83
▲ 0.25% GGT The Gabelli Multimedia Trust Inc 3.98 282,219 3.95 3.99
▲ 1.32% GS The Goldman Sachs Group, Inc 935.45 1,911,307 915.30 935.83
▼ -0.22% THG The Hanover Insurance Group, Inc 217.44 212,823 216.3089 218.69
▼ -1.16% HIG The Hartford Financial Services Group, Inc 124.23 1,670,170 124.09 125.90
▲ 1.03% PNC The PNC Financial Services Group, Inc 225.64 1,899,708 223.0927 226.525
▲ 1.65% PGR The Progressive Corporation 205.50 2,826,392 201.60 205.85
▲ 1.17% TD The Toronto-Dominion Bank 120.65 1,011,185 119.59 120.81
▲ 0.18% TRV The Travelers Companies, Inc 363.04 807,411 359.68 364.03
▲ 2.49% WU The Western Union Company 6.18 8,239,972 6.03 6.275
▲ 1.03% TCBX Third Coast Bancshares Inc 43.25 117,946 43.18 43.80
0.00% TAVI Thorn Apple Valley, Inc. 10.765 0 10.765 10.765
▲ 0.66% TBLD Thornburg Income Builder Opportunities Trust 20.475 50,835 20.3301 20.48
0.00% TLAC Three Lions Acquisition Corp. 9.85 587 9.85 9.85
▲ 0.69% TSBK Timberland Bancorp, Inc 45.41 23,619 44.80 45.69
▲ 1.00% TIPT Tiptree Inc 17.15 234,785 16.95 17.20
0.00% TACH Titan Acquisition Corp. 10.51 33,454 10.51 10.51
▼ -12.47% TMS TMS International Corp 8.00 170,477 7.50 9.36
▲ 1.46% TMP Tompkins Financial Corporation 99.57 131,961 98.40 100.13
▼ -0.99% TYG Tortoise Energy Infrastructure Corporation 40.02 160,282 39.89 40.36
▼ -0.11% TOWN TowneBank 36.36 413,505 36.17 36.54
▲ 1.74% TPG TPG Inc - Class A 44.39 1,255,756 43.94 44.68
▼ -0.06% TSLX TPG Specialty Lending, Inc 18.14 341,636 17.9604 18.20
▲ 0.06% TW Tradeweb Markets Inc 101.19 1,149,378 99.805 102.50
▲ 0.05% BLZR Trailblazer Acquisition Corp. 10.22 50,801 10.22 10.22
0.00% THEO Translation Group Ltd. 9.89 0 9.89 9.89
▲ 2.41% TRU TransUnion 69.17 1,919,373 67.03 70.10
0.00% TRGS TRG Latin America Acquisitions Corp. 9.96 0 9.96 9.96
▲ 0.54% TCBK TriCo Bancshares 52.38 421,050 52.12 52.63
▲ 0.52% TY Tri-Continental Corporation 34.62 16,915 34.46 34.83
▲ 0.09% TDAC Trident Acquisitions Corp 10.87 4,660 10.86 10.8764
▲ 0.97% TRIN Trinity Capital Inc 17.66 630,714 17.345 17.66
▲ 0.42% TPVG TriplePoint Venture Growth BDC Corp 4.83 132,870 4.75 4.86
▲ 0.99% TFIN Triumph Financial Inc 61.45 203,338 61.10 62.17
▼ -1.67% TROO TROOPS Inc 1.77 190,002 1.73 1.82
▲ 1.19% TROW T. Rowe Price Group, Inc 105.51 1,006,850 104.115 105.79
▲ 1.02% TFC Truist Financial Corporation 47.66 7,173,447 47.17 47.88
▲ 3.30% TRUP Trupanion, Inc 23.16 536,934 22.05 23.22
▼ -0.18% TRST TrustCo Bank Corp NY 56.20 100,068 56.05 56.73
▼ -0.11% TRMK Trustmark Corporation 46.04 443,927 46.015 46.57
▼ -0.10% TWLV Twelve Seas Investment Co II - Class A 10.06 1,053 10.06 10.075
▲ 0.96% TWFG TWFG Inc - Ordinary Shares - Class A 24.15 87,681 23.88 24.51
▲ 2.50% UBS UBS Group AG 49.67 2,612,842 49.055 49.735
▲ 0.61% UMBF UMB Financial Corporation 135.82 713,775 135.4025 137.32
▲ 0.43% UNB Union Bankshares, Inc 23.60 856 23.47 23.60
▲ 0.05% UAC United Acquisition Corp. I 9.99 0 9.99 9.99
▼ -2.40% UBCP United Bancorp, Inc 14.815 15,164 14.805 15.56
▲ 0.71% UBSI United Bankshares, Inc 46.86 1,431,577 46.67 47.21
▲ 1.03% UCB United Community Banks Inc 34.23 1,020,288 33.95 34.41
▼ -0.19% UFCS United Fire Group, Inc 53.33 111,075 52.60 53.60
▲ 1.30% UNTY Unity Bancorp, Inc 56.05 56,722 55.22 56.55
▼ -0.82% UVE Universal Insurance Holdings, Inc 42.14 199,061 42.0135 42.738
▲ 0.89% UVSP Univest Financial Corporation 42.16 222,335 41.7804 42.25
▲ 1.08% UNM Unum Group 92.09 1,471,346 91.08 92.92
▼ -1.28% TIGR UP Fintech Holding Limited 4.64 1,304,129 4.63 4.72
▼ -3.37% UPST Upstart Holdings Inc 23.81 4,562,029 23.81 24.878
▲ 1.59% USB U.S. Bancorp 59.33 6,412,344 58.50 59.52
▼ -0.18% USCB U.S. Century Bank - Class A 22.63 33,194 22.63 22.9448
▲ 1.71% GROW U.S. Global Investors, Inc 2.98 3,852 2.93 2.995
0.00% UWMC UWM Holdings Corporation - Class A 1.22 8,734,804 1.20 1.25
0.00% UYSC UY Scuti Acquisition Corp 11.00 0 11.00 11.00
▲ 0.93% VLY Valley National Bancorp 13.08 5,441,645 12.995 13.155
▲ 2.14% VALU Value Line, Inc 40.16 2,291 39.12 40.16
▼ -0.32% VEL Velocity Financial Inc. 15.35 209,367 15.25 15.765
▼ -0.93% VLOS Velos Acquisition I Corp. 10.68 2,102 10.68 10.68
▼ -0.10% VNME Vendome Acquisition Corp I 10.27 1,660 10.27 10.27
0.00% VECA Vernal Capital Acquisition Corp 10.02 0 10.02 10.02
▲ 0.43% VBNK VersaBank. 23.41 293,110 23.13 24.04
0.00% CAQ Via Pharmaceuticals Inc 10.00 1,606 10.00 10.00
▲ 2.50% VCTR Victory Capital Holdings, Inc 108.75 395,944 107.00 109.58
▼ -5.84% VACI Viking Acquisition Corp. I 6.93 5,823 6.60 7.60
▼ -5.78% VIP VimpelCom Ltd 1.63 128,222 1.63 1.795
▲ 0.75% VINP Vinci Partners Investments Ltd - Class A 9.35 36,232 9.1959 9.4087
0.00% VHCP Vine Hill Capital Investment Corp II 10.06 0 10.06 10.06
▲ 2.68% VABK Virginia National Bankshares Corp 48.33 17,703 47.00 49.23
▲ 1.41% VIRT Virtu Financial, Inc 53.40 1,587,452 51.79 53.66
▲ 0.59% VRTS Virtus Investment Partners, Inc 130.58 128,754 129.00 131.83
▼ -0.16% V Visa Inc 367.38 4,559,862 363.79 368.3347
▲ 1.23% VOYA Voya Financial, Inc 97.27 710,148 95.64 97.42
▼ -0.77% VRM Vroom Inc. 9.66 2,292 9.62 9.93
▲ 1.80% WD Walker & Dunlop, Inc 37.98 476,854 37.04 38.46
▲ 1.42% WAFD Washington Federal, Inc 31.35 1,669,859 30.88 31.52
▲ 0.36% WASH Washington Trust Bancorp, Inc 38.86 106,293 38.70 39.29
▲ 1.96% WDH Waterdrop Inc - ADR 1.04 380,070 1.02 1.0595
▲ 0.34% WSBF Waterstone Financial, Inc 20.39 63,142 20.245 20.515
▲ 4.68% WTF Waton Financial Ltd. 2.46 1,162 2.41 2.50
▲ 0.23% ERC Wells Fargo Advantage Multi-Sector Income Fund 8.66 34,979 8.63 8.70
▲ 0.96% WFC Wells Fargo & Company 82.97 9,452,319 81.7403 83.10
0.00% WENN Wen Acquisition Corp. 10.41 0 10.41 10.41
▲ 0.62% WSBC WesBanco, Inc 38.66 792,569 38.47 38.95
▲ 1.37% WABC Westamerica Bancorporation 60.67 476,092 59.85 60.72
▲ 0.55% WTBA West Bancorporation, Inc 29.19 38,853 28.8095 29.39
▲ 0.96% WCCB West Coast Community Bancorp 60.71 30,270 60.505 61.375
▲ 1.77% WAL Western Alliance Bancorporation 77.61 1,106,558 76.53 78.395
▲ 0.51% WDI Western Asset Diversified Income Fund 11.91 332,498 11.80 11.9609
▲ 0.00% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.7501 9,935 15.66 15.90
▲ 0.72% WNEB Western New England Bancorp, Inc 13.97 42,238 13.83 14.05
0.00% WSTN Westin Acquisition Corp 10.185 0 10.185 10.185
▲ 0.05% WHG Westwood Holdings Group, Inc 19.03 16,880 18.79 19.20
▼ -0.28% WHF WhiteHorse Finance, Inc 7.04 82,216 6.96 7.12
▼ -0.03% WTM White Mountains Insurance Group, Ltd 2,028.62 9,212 2,018.27 2,049.99
0.00% WPAC White Pearl Acquisition Corp 10.06 0 10.06 10.06
0.00% WLCO Wilco 63 Corp 9.82 511 9.82 9.85
▲ 0.12% WTW Willis Towers Watson Public Limited Co 293.99 580,773 292.05 298.125
▼ -0.05% WLII Willow Lane Acquisition Corp. II 10.25 858 10.22 10.25
▲ 0.31% WSBK Wilshire State Bank 12.74 3,118 12.67 12.83
▼ -0.08% WTG Wintergreen Acquisition Corp. 10.58 1,534 10.58 10.58
▲ 1.24% WTFC Wintrust Financial Corporation 146.11 317,288 144.735 146.485
▲ 1.42% WT WisdomTree Inc 24.33 1,477,737 23.99 24.86
▲ 1.56% WF Woori Financial Group Inc 78.03 50,868 77.60 78.97
▲ 0.73% WRLD World Acceptance Corporation 171.99 54,084 171.20 173.99
▼ -0.70% WRB W. R. Berkley Corporation 66.82 2,235,081 66.32 67.28
▲ 0.63% WSFS WSFS Financial Corporation 77.76 363,249 77.33 78.19
0.00% XCBE X3 Acquisition Corp. Ltd. 10.01 553 10.01 10.01
▼ -0.46% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 19.27 29,421 19.23 19.395
▲ 7.31% XHG XChange Tec.Inc. - ADR 2.35 13,207 2.2056 2.39
▲ 0.77% XYF X Financial 5.26 58,039 5.17 5.4447
0.00% XFLH XFLH Capital Corp. 10.04 0 10.04 10.04
▼ -0.05% XP XP Inc. Class A 20.51 4,842,740 19.92 20.66
0.00% XSLL Xsolla SPAC 1 9.98 0 9.98 9.98
▼ -0.09% YHNA YHN Acquisition I Ltd 11.04 5,522 11.03 11.04
▲ 0.65% YRD Yiren Digital Ltd 0.9907 25,116 0.98 1.00
▼ -0.05% MCGA Yorkville Acquisition Corp. 10.355 722 10.355 10.355
0.00% YICC Yorkville International Capital Corp. 9.92 16,442 9.92 9.92
▲ 2.01% ZSTK ZeroStack Corp. 4.07 31,708 3.91 4.19
▼ -1.71% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.0918 3,072,058 0.083 0.092
▲ 3.20% TOP Zhong Yang Financial Group Ltd 15.47 80,192 14.85 15.57
▲ 1.61% ZION Zions Bancorporation, National Association 63.83 1,237,215 62.89 64.11