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. 10.18 5,602 10.17 10.18
▼ -1.07% SRCE 1st Source Corporation 73.11 193,682 72.525 75.45
▲ 2.04% QFIN 360 Finance, Inc 13.01 1,808,000 12.53 13.04
▼ -1.47% FCO Aberdeen Global Income Fund, Inc 2.69 283,600 2.63 2.75
▲ 1.35% ABTS Abits Group Inc 1.125 44,884 1.0006 1.20
0.00% AACO Abony Acquisition Corp I 9.85 18,615 9.845 9.87
▲ 1.25% AAMI Acadian Asset Management Inc. 67.78 123,916 66.21 68.1525
▼ -2.81% ACNB ACNB Corporation 49.06 71,314 48.85 50.48
▲ 3.14% BRR ACR Group Inc. 1.97 211,251 1.86 1.98
0.00% AEAQ Activate Energy Acquisition Corp 9.96 0 9.96 9.96
▲ 0.75% AEG Aegon N.V 8.02 4,571,822 7.945 8.04
▼ -9.26% ARX Aeroflex Holding Corp. 13.13 1,636,753 13.005 14.63
▲ 0.67% AFCG AFC Gamma Inc 2.99 51,165 2.93 3.00
▲ 1.07% AMG Affiliated Managers Group, Inc 287.44 235,048 283.925 290.895
0.00% AFBI Affinity Bancshares Inc 22.41 46,086 22.395 22.41
▲ 1.17% AFRM Affirm Holdings Inc - Class A 63.72 4,070,755 62.35 64.19
▼ -0.43% AFL Aflac Incorporated 114.62 1,845,872 113.97 115.62
▲ 1.74% AGBK AGI Inc 7.58 104,595 7.32 7.665
0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.29 0 11.29 11.29
▲ 4.89% AFJK Aimei Health Technology Co Ltd 47.20 4,407 45.0001 47.20
0.00% ALCY Alchemy Investments Acquisition Corp 1 - Class A 11.99 0 11.99 11.99
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.90 0 9.90 9.90
0.00% ALDF Aldel Financial II Inc. 10.61 0 10.61 10.61
▼ -0.08% ALRS Alerus Financial Corporation 25.47 164,263 24.84 25.60
▲ 0.09% ALF ALFI Inc 10.80 57,070 10.795 10.80
▼ -1.87% ALLY Ally Financial Inc 44.18 2,819,250 43.905 45.01
▲ 0.18% ASPC Alpha Capital Acquisition Co - Class A 11.05 4,161 11.04 11.42
▲ 18.47% ATON AlphaTON Capital Corp. 0.2168 15,747,693 0.1825 0.2174
▲ 1.87% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.82 132,828 3.64 3.87
▲ 0.30% AMAL Amalgamated Bank 40.49 173,674 39.6601 40.6691
▼ -4.92% AMTB Amerant Bancorp Inc 22.82 343,026 22.2775 23.79
▼ -1.59% ABTC American Bitcoin Corp. 1.24 15,888,380 1.21 1.31
0.00% AEXA American Exceptionalism Acquisition Corp. A 11.11 77,061 11.065 11.19
▼ -1.40% AXP American Express Company 314.08 2,920,419 312.50 318.82
▼ -1.47% AFG American Financial Group, Inc 130.28 401,883 129.83 131.92
▼ -1.56% AIG American International Group, Inc 75.14 3,467,148 74.72 76.42
▲ 0.98% AMP Ameriprise Financial, Inc 464.12 1,065,915 451.98 467.93
▼ -2.41% AMSF Amerisafe, Inc 30.34 202,981 30.26 30.92
▲ 0.32% ABCB Ameris Bancorp 84.89 1,156,092 83.55 86.31
▼ -1.02% ASRV AmeriServ Financial, Inc 3.89 2,009 3.80 3.89
▼ -0.43% ATLO Ames National Corporation 28.05 40,722 28.02 28.52
0.00% POLE Andretti Acquisition Corp. II 10.68 5,084 10.67 10.68
▲ 0.16% FINS Angel Oak Financial Strategies Income Term Trust 12.795 11,109 12.77 12.85
▲ 5.54% ANTA Antalpha Platform Holding Co. 9.50 3,178 9.34 9.93
▼ -0.75% AON Aon plc 321.14 705,660 318.635 323.76
▼ -0.29% APAD A Paradise Acquisition Corp. 10.26 500,380 10.26 10.28
▼ -0.41% APO Apollo Global Management, Inc 124.26 2,236,951 122.255 125.80
▲ 4.14% BNBX Applied Dna Sciences Inc 0.5176 246,540 0.451 0.52
▼ -1.92% ACGL Arch Capital Group Ltd 96.19 1,460,897 95.97 97.335
▲ 0.28% ATII Archimedes Tech SPAC Partners II Co. 10.62 27,674 10.59 10.65
▲ 0.27% ARCC Ares Capital Corporation 18.67 5,639,038 18.61 18.885
▲ 0.39% ARES Ares Management Corporation 115.23 1,615,500 113.59 116.50
▼ -9.80% ARBK Argo Blockchain Plc - ADR 3.6261 24,728 3.55 4.02
▲ 0.14% XRPN Armada Acquisition Corp. II 10.3493 32,555 10.3312 10.35
▼ -1.31% AROW Arrow Financial Corporation 36.06 80,682 35.95 36.41
▼ -1.82% AJG Arthur J. Gallagher & Co 215.38 958,129 213.98 218.79
▼ -0.89% APAM Artisan Partners Asset Management Inc 37.78 359,909 37.70 38.27
▲ 0.10% AACB Artius II Acquisition Inc. 10.38 44,474 10.375 10.38
▲ 1.14% ASA ASA Gold and Precious Metals Limited 66.59 29,682 64.377 67.20
▼ -2.47% ASST Asset Entities Inc - Class B 15.80 2,329,984 15.53 16.65
▼ -2.01% ASB Associated Banc-Corp 27.35 2,532,250 27.23 28.09
▼ -0.29% AIZ Assurant, Inc 229.80 425,500 228.6225 231.85
▲ 0.06% AGO Assured Guaranty Ltd 83.40 203,385 82.93 83.795
▲ 1.28% ASIC Ategrity Specialty Insurance Company Holdings 20.55 25,235 20.20 20.61
▲ 0.11% ZBAI ATIF Holdings Ltd 9.27 2,631 9.27 9.2701
▲ 0.39% AAME Atlantic American Corporation 2.57 6,818 2.475 2.57
▼ -1.35% AUB Atlantic Union Bankshares Corporation 37.40 910,093 37.31 38.10
▲ 3.56% ATLC Atlanticus Holdings Corporation 78.93 59,250 74.58 79.34
▲ 2.64% AXG Atlas Acquisition Hldg Corp 3.89 248,651 3.71 3.935
▼ -0.98% ATCH AtlasClear Holdings Inc 0.3018 3,304,638 0.2951 0.31
▲ 0.67% ACIC Atlas Crest Investment Corp - Class A 12.02 162,638 11.86 12.065
▲ 2.63% LIFE aTyr Pharma, Inc 16.77 323,306 16.24 17.227
▲ 0.90% AUBN Auburn National Bancorporation, Inc 24.00 3,399 24.00 24.01
▲ 2.46% AURE Aurelion Inc. 2.50 233,685 2.48 2.60
▲ 0.17% ACAA Averin Capital Acquisition Corp. 9.94 10,089 9.935 9.94
▼ -0.85% AVBH Avidbank Holdings Inc 30.15 34,987 30.15 30.775
▼ -1.76% AVBC Avidia Bancorp Inc. 20.09 36,182 19.75 20.46
▲ 0.84% AVX AVX Corp. 0.5299 573,846 0.4839 0.53
▼ -1.20% EQH AXA Equitable Holdings, Inc 41.10 1,697,377 40.9251 41.765
▼ -0.10% AXIN Axiom Intelligence Acquisition Corp 1 10.17 129 10.17 10.17
▼ -2.14% AXS AXIS Capital Holdings Limited 99.31 326,534 99.29 101.45
▼ -2.22% AX Axos Financial, Inc 95.50 193,662 95.055 98.015
▲ 0.08% BCSF Bain Capital Specialty Finance, Inc 13.13 206,667 13.0201 13.26
▼ -1.15% BANF BancFirst Corporation 113.53 65,649 111.28 114.86
▲ 1.16% BBVA Banco Bilbao Vizcaya Argentaria, S.A 21.87 1,046,419 21.60 21.915
0.00% BBD Banco Bradesco S.A 3.94 23,621,077 3.91 3.96
▲ 0.57% BBDO Banco Bradesco S.A 3.52 39,470 3.46 3.52
▲ 2.04% BCH Banco de Chile 38.53 192,661 37.76 38.8799
▼ -0.79% BANC Banc of California, Inc 18.75 4,498,515 18.58 19.31
▼ -0.72% BLX Banco Latinoamericano de Comercio Exterior, S.A 56.48 59,158 56.34 57.79
▼ -0.53% CIB Bancolombia S.A 71.51 152,708 71.34 72.255
▼ -0.56% BMA Banco Macro S.A 74.09 158,000 73.22 76.06
▲ 0.34% BSBR Banco Santander (Brasil) S.A 5.97 671,000 5.92 6.00
▲ 1.50% BSAC Banco Santander-Chile 33.94 409,598 33.54 34.01
▲ 0.59% SAN Banco Santander, S.A 11.96 7,474,021 11.84 12.015
▲ 0.70% BCV Bancroft Fund Ltd 24.08 9,141 23.9711 24.2445
▼ -0.66% BSVN Bank7 Corp 43.71 13,971 43.65 44.50
▲ 1.66% BFC Bank First Corporation 144.19 103,651 139.275 144.69
▼ -0.80% BAC Bank of America Corporation 52.05 23,206,554 51.93 52.51
▼ -1.01% BOH Bank of Hawaii Corporation 77.08 344,559 76.645 78.02
▼ -0.69% BMRC Bank of Marin Bancorp 25.87 90,945 25.79 27.00
▲ 0.34% BMO Bank of Montreal 152.15 435,772 150.46 153.00
▼ -0.05% BCAR Bank of the Carolinas Corporation 10.23 237,585 10.195 10.2363
▲ 0.17% BOTJ Bank of the James Financial Group, Inc 23.29 552 23.29 23.29
▼ -2.14% OZK Bank OZK 47.47 1,030,213 47.32 48.52
▼ -2.39% BKU BankUnited, Inc 45.69 1,057,119 45.53 46.76
▲ 0.38% BWFG Bankwell Financial Group, Inc 50.56 66,564 49.00 50.64
▼ -2.15% BANR Banner Corporation 66.30 197,865 66.21 68.05
▲ 0.79% BCS Barclays PLC 22.95 4,949,952 22.735 23.036
▲ 0.44% BHB Bar Harbor Bankshares 34.53 67,318 34.35 34.8899
▲ 0.80% BBDC Barings BDC, Inc 8.80 430,294 8.73 8.87
▲ 0.79% MCI Barings Corporate Investors 17.79 9,308 17.66 17.84
▲ 0.96% MPV Barings Participation Investors 17.9912 13,711 17.82 18.03
0.00% ABX Barrick Gold Corp. 9.21 324,857 9.16 9.40
▲ 0.23% GOLD Barrick Gold Corporation 47.01 454,288 46.02 47.64
▲ 1.45% BCML BayCom Corp 29.43 93,048 29.07 29.865
▼ -3.50% BAFN Bayfirst Finl Corp 8.00 39,165 7.52 8.20
0.00% BAYA Bayview Acquisition Corp. - Class A 11.95 0 11.95 11.95
▼ -1.39% BBT BB&T Corp. 31.28 403,869 31.15 31.48
▼ -0.14% BBAR BBVA Banco Frances S.A 14.43 340,500 14.14 14.71
▼ -0.30% BCBP BCB Bancorp, Inc 10.00 131,102 9.925 10.14
▼ -0.38% BCIC BCP Investment Corp. 7.77 66,201 7.75 7.8262
▲ 0.62% BENF Beneficient - Class A 3.23 32,701 3.152 3.35
▲ 0.35% BNT Bentley Pharmaceuticals Inc 45.51 6,700 45.12 45.66
▼ -0.26% BRK.B Berkshire Hathaway Inc 469.32 3,801,562 466.7025 470.28
0.00% BSAA BEST SPAC I Acquisition Corp. 10.26 0 10.26 10.26
▲ 3.48% BETR Better Home & Finance Holding Co. - Class A 42.54 346,456 40.01 43.22
▼ -0.62% BGC BGC Group Inc - Class A 11.27 2,319,658 11.2009 11.38
▲ 0.10% BHAV Bhav Acquisition Corp. 9.8899 15,395 9.875 9.8899
▼ -0.52% BCG Binah Capital Group Inc. 1.91 22,768 1.89 1.97
▼ -1.35% BTM Bitcoin Depot Inc - Class A 7.29 362,302 6.54 7.89
▼ -0.10% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 9.95 506 9.95 10.00
▲ 2.53% BTBT Bit Digital Inc 1.62 11,605,326 1.57 1.63
▲ 0.47% FUFU BitFuFu Inc. - Ordinary Shares - Class A 2.12 310,069 2.09 2.225
▼ -4.38% BTGO BitGo Holdings Inc. 10.69 464,335 10.59 11.39
▲ 0.64% BMNR BitMine Immersion Technologies Inc 22.14 25,768,628 21.6706 22.51
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.62 0 11.62 11.62
▲ 0.74% BCAT BlackRock Capital Allocation Trust 14.94 242,330 14.865 14.945
▲ 0.19% BTZ BlackRock Credit Allocation Income Trust 10.34 172,648 10.27 10.37
▼ -0.37% BGR BlackRock Energy and Resources Trust 16.22 54,602 16.0702 16.24
▲ 1.88% ECAT BlackRock ESG Capital Allocation Trust 14.66 516,511 14.47 14.70
▼ -1.24% BME BlackRock Health Sciences Trust 39.12 40,330 38.78 39.4599
▼ -1.05% BMEZ BlackRock Health Sciences Trust II 14.09 200,554 14.05 14.18
▼ -0.81% BLK BlackRock, Inc 1,044.97 355,731 1,042.48 1,058.95
▼ -0.16% BLW BlackRock Limited Duration Income Trust 12.75 108,185 12.72 12.8012
▲ 0.55% BIT BlackRock Multi-Sector Income Trust 12.74 298,754 12.678 12.74
▼ -0.22% BTT Blackrock Municipal 2030 Target Term Trust 22.89 43,206 22.87 22.99
▲ 3.53% BSTZ BlackRock Science and Technology Trust II 26.72 265,404 25.85 26.8799
▲ 1.22% TCPC BlackRock TCP Capital Corp 4.14 418,833 4.10 4.2083
▲ 0.96% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 27.46 68,333 27.275 27.54
▲ 0.59% BHV BlackRock Virginia Municipal Bond Trust 11.065 3,541 11.065 11.16
▼ -1.35% BXSL Blackstone Secured Lending Fund. 23.40 3,616,257 23.325 23.99
▼ -0.10% BBCQ Bleichroeder Acquisition Corp II 10.30 171,849 10.28 10.32
▲ 0.20% BACC Blue Acquisition Corp 10.26 878 10.24 10.26
▲ 2.28% BMHL Bluemount Holdings Ltd. 3.5799 490 3.4127 3.5799
▼ -0.70% OBDC Blue Owl Capital Corp 11.27 2,956,476 11.235 11.525
▼ -2.55% OWL Blue Owl Capital Inc - Class A 9.18 23,906,790 9.09 9.52
0.00% OTF Blue Owl Technology Finance Corp 11.10 1,581,721 11.04 11.215
▲ 1.70% BRBS Blue Ridge Bankshares Inc. 3.58 228,852 3.51 3.595
▼ -4.90% BRBI Blue River Bancshares Inc. 15.13 325 15.13 15.25
0.00% BLRK Bluerock Acquisition Corp. 9.93 0 9.93 9.93
▲ 0.05% BLUW Blue Water Acquisition Corp - Class A 10.26 25,911 10.26 10.26
▼ -0.32% LEO BNY Mellon Strategic Municipals, Inc 6.31 176,730 6.29 6.325
▼ -0.71% BSBK Bogota Financial Corp. 8.42 3,474 8.20 8.5799
▲ 1.65% AII Boise Inc 19.67 79,376 19.08 19.67
▼ -1.04% BOKF BOK Financial Corporation 132.56 322,433 132.0101 134.7999
0.00% BEAG Bold Eagle Acquisition Corp. 10.53 15,098 10.53 10.54
▼ -3.47% BNKK Bonk Inc. 2.78 25,573 2.7601 2.9762
▲ 0.50% BOW Bowhead Specialty Holdings Inc. 23.95 107,256 23.44 25.25
▼ -6.47% BFH Bread Financial Holdings Inc 86.16 900,934 86.10 92.00
▼ -0.86% BWB Bridgewater Bancshares, Inc 18.36 59,342 18.21 18.64
▼ -0.21% BHF Brighthouse Financial, Inc 62.04 242,794 61.94 62.20
▼ -0.78% RILY B. Riley Financial, Inc 7.64 348,341 7.6122 7.85
▲ 2.69% BYFC Broadway Financial Corporation 8.00 1,245 8.00 8.00
▼ -0.48% BAM Brookfield Asset Management Inc 47.57 2,185,773 47.385 48.39
▲ 0.26% BN Brookfield Corporation - Class A 45.48 3,291,925 44.905 45.62
▲ 0.08% RA Brookfield Real Assets Income Fund Inc 12.92 204,349 12.89 12.98
▲ 4.06% BTX Brooklyn ImmunoTherapeutics Inc 7.94 1,014,706 7.72 7.96
▼ -2.44% BRO Brown & Brown, Inc 65.90 1,724,724 65.69 67.05
▲ 1.62% BTCS BTCS Inc 1.88 562,718 1.83 1.92
▲ 8.93% BUR Burford Capital Limited 4.88 3,117,317 4.42 4.895
▼ -0.84% BHRB Burke & Herbert Financial Services Corp. 63.96 174,500 61.75 64.73
▼ -0.95% BFST Business First Bancshares, Inc 28.26 159,291 28.00 28.55
▲ 1.20% BVFL BV Financial Inc 20.28 10,800 19.84 20.41
▼ -0.09% BY Byline Bancorp, Inc 33.03 244,391 31.875 33.85
▼ -0.81% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.7376 165,054 13.67 13.80
▲ 4.85% CWD CaliberCos Inc - Class A 1.08 40,921 1.02 1.0899
0.00% ALIS Calisa Acquisition Corp 10.04 0 10.04 10.04
0.00% CRAQ Cal Redwood Acquisition Corp. 10.22 263 10.22 10.22
▼ -0.40% CAC Camden National Corporation 49.68 63,196 48.78 50.155
▲ 0.89% CM Canadian Imperial Bank of Commerce 109.52 684,521 108.09 109.83
▼ -2.09% CANG Cango Inc 0.421 986,952 0.402 0.4465
▼ -0.10% CAEP Cantor Equity Partners III Inc. 10.44 352,794 10.44 10.45
▲ 0.18% CEPT Cantor Equity Partners II Inc. 11.08 683,591 11.05 11.3399
▲ 0.19% CEPF Cantor Equity Partners IV Inc. 10.28 632 10.24 10.28
▼ -0.10% CEPS Cantor Equity Partners VI Inc. 10.15 951 10.15 10.15
▲ 0.10% CEPV Cantor Equity Partners V Inc. 10.21 11,833 10.20 10.21
▼ -0.22% CBNK Capital Bancorp, Inc 31.37 32,116 31.28 31.57
▼ -0.30% CCBG Capital City Bank Group, Inc 46.15 75,016 45.8301 46.42
▼ -2.66% COF Capital One Financial Corporation 191.39 4,891,227 190.98 195.29
▲ 0.21% CSWC Capital Southwest Corporation 23.50 368,638 23.43 23.68
▲ 1.21% CBC Capitol Bancorp Ltd. 25.94 611,990 25.12 26.02
▼ -0.77% CFFN Capitol Federal Financial, Inc 7.69 781,621 7.665 7.73
0.00% CAPN Capnia Inc 10.94 0 10.94 10.94
▲ 1.05% CARE Carter Bank & Trust 24.11 230,288 23.51 24.34
▲ 0.10% CGCT Cartesian Growth Corp III 10.32 45,163 10.31 10.32
▲ 0.14% CLST Catalyst Bancorp Inc 15.99 3,242 15.955 16.00
▼ -1.57% CATY Cathay General Bancorp 54.38 458,374 54.25 55.68
▲ 0.23% CBFV CB Financial Services, Inc 35.20 3,264 34.74 35.21
▼ -0.03% CFBK Central Federal Corporation 29.41 21,732 29.265 29.75
▼ -1.39% CPF Central Pacific Financial Corp 34.01 53,882 33.92 34.485
▼ -0.02% CPBI Central Plains Bancshares Inc 17.38 365 17.38 17.38
▲ 0.17% CET Central Securities Corp 53.05 77,777 52.855 53.22
0.00% CEPO Ceptor Corporation 10.59 17,981 10.58 10.66
▲ 1.25% CFFI C&F Financial Corporation 75.52 2,351 75.52 76.31
▼ -1.90% CBNA Chain Bridge Bancorp Inc. 35.10 4,866 35.00 35.4305
0.00% CHPG ChampionsGate Acquisition Corp. 10.30 0 10.30 10.30
▲ 0.14% CHAR Charlton Aria Acquisition Corp. 10.655 10,991 10.64 10.655
▲ 0.80% CHMG Chemung Financial Corporation 66.83 8,485 65.40 66.83
0.00% CHEC Chenghe Acquisition III Co 10.10 2,174 10.10 10.10
▼ -0.84% LIEN Chicago Atlantic BDC Inc 9.41 13,824 9.41 9.49
0.00% BTOG China Xiangtai Food Co Ltd 2.01 122,254 1.89 2.07
▲ 0.77% CD Chindata Group Holdings Limited Sponsored ADR Class A 5.21 51,902 5.04 5.285
▲ 1.99% COFS ChoiceOne Financial Services Inc. 30.78 105,968 29.53 30.92
▼ -2.03% CB Chubb Limited 326.12 1,674,290 325.38 332.00
▲ 0.09% CCIX Churchill Capital Corp IX 10.76 34,913 10.75 10.76
▼ -2.20% CINF Cincinnati Financial Corporation 164.48 513,520 164.40 167.24
▲ 0.13% CION CION Invt Corp 7.48 352,497 7.48 7.60
▼ -0.35% CRCL Circle Internet Group Inc. 99.66 6,476,951 97.56 103.00
▼ -0.41% C Citigroup Inc 127.98 6,795,877 127.5022 129.06
▲ 0.68% CZWI Citizens Community Bancorp, Inc 20.63 8,412 20.52 20.7875
▼ -2.12% CFG Citizens Financial Group, Inc 63.79 3,278,696 63.615 65.21
▲ 1.24% CZFS Citizens Financial Services, Inc. 65.96 9,005 64.11 66.40
▲ 2.51% CIA Citizens, Inc 5.71 35,462 5.465 5.72
▲ 0.57% CZNC Citizens & Northern Corporation 23.13 18,105 22.89 23.23
▼ -1.43% CHCO City Holding Company 124.84 80,058 124.28 128.90
▲ 1.67% CIVB Civista Bancshares, Inc 24.94 129,000 24.18 24.96
▲ 4.33% CLSK Cleanspark Inc. 12.76 26,535,151 12.545 13.225
▼ -0.14% CME CME Group Inc 285.06 2,294,799 279.86 286.36
▼ -1.17% CNA CNA Financial Corporation 48.18 260,128 47.985 48.78
▼ -1.05% CCNE CNB Financial Corporation 30.17 105,708 29.925 30.43
▼ -16.91% CNF CNFinance Holdings Limited 2.85 684 2.85 3.14
▼ -0.09% CNO CNO Financial Group, Inc 43.71 229,495 43.52 44.07
0.00% NOEM CO2 Energy Transition Corp 10.42 0 10.42 10.42
▼ -1.93% CCB Coastal Financial Corporation 82.27 90,097 81.955 83.88
▼ -0.59% COSO CoastalSouth Bancshares Inc 25.36 25,715 25.30 25.73
0.00% CCII Cohen Circle Acquisition Corp II 10.26 57,321 10.25 10.26
▼ -4.99% COHN Cohen & Company Inc 21.88 22,002 21.88 23.3917
▲ 0.70% CNS Cohen & Steers, Inc 67.71 110,844 66.60 68.08
▲ 0.93% COIN Coinbase Global Inc - Class A 199.77 5,596,337 196.55 202.53
▼ -1.62% CNCK Coincheck Group N.V. 1.82 37,353 1.80 1.90
▲ 2.43% CSHR CoinShares Plc. 5.48 273,860 5.245 5.57
▼ -0.45% CBAN Colony Bankcorp, Inc 19.89 345,661 19.80 20.24
▼ -1.45% COLB Columbia Banking System, Inc 29.22 3,003,430 28.79 29.73
▲ 0.22% CLBK Columbia Financial, Inc 18.17 140,753 18.01 18.18
▲ 0.09% COLA Columbus Acquisition Corp 10.57 139 10.57 10.57
▼ -1.96% CBSH Commerce Bancshares, Inc 50.56 973,518 50.43 51.65
▼ -0.83% CBK Commercial Bancgroup Inc 28.84 23,654 28.5105 29.27
▼ -1.63% CMTV Community Bancorp Inc Vermont 39.30 18,900 39.15 40.43
▼ -1.27% CBU Community Bank System, Inc 62.32 102,476 62.20 63.13
▼ -0.61% CTBI Community Trust Bancorp, Inc 65.15 139,555 64.76 65.685
▲ 1.00% CWBC Community West Bancshares 24.19 474,730 24.06 24.76
▼ -1.42% CNOB ConnectOne Bancorp, Inc 28.52 436,079 28.485 29.50
▲ 0.47% CPSS Consumer Portfolio Services, Inc 8.47 7,764 8.39 8.535
▲ 0.10% COPL Copley Acquisition Corp. 10.36 2,332 10.35 10.36
▼ -0.98% CRBG Corebridge Financial Inc. 26.28 2,459,434 26.14 26.695
▲ 1.00% CRVL CorVel Corporation 57.33 126,847 55.85 57.41
▲ 2.83% PMTS CPI Card Group Inc 18.17 62,622 17.295 18.23
▲ 0.74% CRD.A Crawford & Company 10.84 33,801 10.62 10.91
▲ 0.51% CRD.B Crawford & Company 9.94 7,609 9.47 10.3799
▲ 0.05% BAP Credicorp Ltd 323.65 272,344 320.3691 330.75
▼ -0.70% CACC Credit Acceptance Corporation 514.11 75,883 510.355 518.79
▲ 0.15% CCAP Crescent Capital BDC Inc. 13.22 93,529 13.11 13.33
0.00% CRAC Crown Reserve Acquisition Corp. I 10.055 7,648 10.055 10.065
▲ 0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.0901 2,005 10.09 10.0901
▲ 0.19% CUB Cubic Corporation 10.82 1,221 10.79 10.82
▼ -2.41% CFR Cullen/Frost Bankers, Inc 141.40 313,110 141.07 144.87
▼ -3.99% CUBI Customers Bancorp, Inc 74.38 599,196 72.76 78.00
▼ -0.74% CVBF CVB Financial Corp 20.06 1,996,730 19.915 20.34
▲ 13.69% CYPH Cypherpunk Technologies Inc. 1.00 3,565,309 0.8901 1.01
▲ 9.62% DTCX Datacentrex Inc. 2.28 1,123,298 2.05 2.29
▲ 0.30% DBCA D. Boral Acquisition I Corp 9.89 142,354 9.875 9.89
▼ -4.64% DFDV DeFi Development Corp. 4.32 500,930 4.2601 4.63
▲ 5.82% DEFT DeFi Technologies Inc 0.82 5,418,000 0.77 0.8489
▼ -0.10% VFL Delaware Investments National Municipal Income Fund 10.16 24,600 10.14 10.21
▲ 0.20% TACO Del Taco Restaurants, Inc 10.32 154,214 10.30 10.33
▼ -0.20% DXYZ Destiny Tech100 Inc 29.44 1,053,832 29.10 29.48
▲ 1.34% DB Deutsche Bank Aktiengesellschaft 31.81 2,368,205 31.39 31.88
▲ 0.07% DAAQ Digital Asset Acquisition Corp 10.2925 12,298 10.2801 10.2925
▼ -0.06% DBRG DigitalBridge Group Inc - Class A 15.60 2,120,736 15.58 15.62
▼ -5.49% DCOM Dime Community Bancshares, Inc 35.29 482,532 35.25 37.2692
0.00% DOMH Dominari Holdings Inc 2.89 82,618 2.82 2.94
▲ 4.66% DGICB Donegal Group Inc 19.76 3,027 18.905 20.35
▼ -0.06% DGICA Donegal Group Inc 17.73 71,961 17.3501 17.9099
▲ 0.05% DMAA Drugs Made In America Acquisition Corp. 10.545 1,350 10.545 10.56
0.00% DMII Drugs Made In America Acquisition II Corp 10.01 224,640 10.00 10.01
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.22 8 11.16 11.22
▲ 0.26% DTF DTF Tax-Free Income Inc 11.44 13,926 11.37 11.44
▼ -2.00% DXF Dunxin Financial Holdings Limited 0.51 150,821 0.4716 0.5138
▲ 0.11% KTF DWS Municipal Income Trust 9.14 72,200 9.11 9.15
▼ -0.09% ETHM Dynamix Corp 10.77 194,156 10.76 10.80
▲ 0.10% DNMX Dynamix Corp III 9.98 463 9.98 9.98
▲ 0.57% EGBN Eagle Bancorp, Inc 26.30 347,185 26.02 26.60
▼ -0.32% EBMT Eagle Bancorp Montana, Inc 21.88 26,866 21.60 22.575
▼ -0.88% GRF Eagle Capital Growth Fund, Inc 10.10 286 10.10 10.10
▼ -3.13% EFSI Eagle Financial Services, Inc. 38.06 12,673 38.01 39.70
▼ -0.50% ECC Eagle Point Credit Company Inc 4.02 463,906 4.02 4.06
▲ 0.30% EIC Eagle Point Income Company Inc 9.97 97,181 9.928 10.01
▼ -2.97% EBC Eastern Bankshares Inc. 19.90 7,000,187 19.2835 20.35
▲ 4.59% BLNE Eastside Distilling Inc 2.05 1,285,544 1.82 2.1199
▼ -1.20% EWBC East West Bancorp, Inc 122.67 830,699 122.03 124.63
▲ 0.05% CEV Eaton Vance California Municipal Income Trust 10.31 9,217 10.2904 10.3483
▲ 0.28% EFT Eaton Vance Floating-Rate Income Trust 10.79 57,613 10.72 10.8399
▲ 0.59% ETX Eaton Vance Municipal Income 2028 Term Trust 18.79 4,597 18.78 18.79
▼ -0.38% EVN Eaton Vance Municipal Income Trust 10.53 108,192 10.53 10.60
▼ -0.41% EOT Eaton Vance National Municipal Opportunities Trust 17.13 28,269 17.12 17.20
▼ -0.29% EFR Eaton Vance Senior Floating-Rate Trust 10.47 148,916 10.44 10.57
▲ 0.40% EVF Eaton Vance Senior Income Trust 4.97 34,951 4.95 5.0199
▲ 0.11% ECBK ECB Bancorp Inc 18.27 4,355 18.15 18.40
0.00% EGHA EGH Acquisition Corp. 10.26 4,678 10.26 10.265
▲ 9.88% EHTH eHealth, Inc 1.89 313,728 1.695 1.89
▲ 1.53% EARN Ellington Residential Mortgage REIT 4.66 429,020 4.58 4.69
▲ 0.40% ECF Ellsworth Growth and Income Fund Ltd 12.42 21,440 12.3901 12.5499
▼ -0.83% EIG Employers Holdings, Inc 41.86 117,243 41.74 42.32
▼ -0.44% ECPG Encore Capital Group, Inc 83.73 250,493 82.125 84.33
▼ -1.63% ENVA Enova International, Inc 166.65 368,938 165.00 174.29
▲ 1.99% EFSC Enterprise Financial Services Corp 58.83 325,915 57.07 59.50
▲ 0.67% EQBK Equity Bancshares, Inc 45.34 108,354 44.60 45.48
▼ -4.45% EQS Equus Total Return, Inc 1.2422 816 1.21 1.25
▲ 0.20% EVAC Eqv Ventures Acquisition Corp. II 10.14 25,610 10.13 10.14
▼ -6.14% ERIE Erie Indemnity Company 233.62 382,485 231.00 256.77
▼ -5.05% ESHA ESH Acquisition Corp - Class A 11.84 9,198 11.84 11.895
▼ -8.41% ESQ Esquire Financial Holdings, Inc 105.01 201,699 104.90 115.52
▼ -1.44% ESNT Essent Group Ltd 63.62 562,873 63.31 64.54
▼ -1.00% ETOR Etoro Group Ltd 36.62 514,019 36.44 37.5499
0.00% EURK Eureka Acquisition Corp. 11.28 0 11.28 11.28
▼ -1.06% EVR Evercore Inc 344.30 505,371 341.23 350.6125
▼ -2.12% EG Everest Group Ltd 343.38 172,071 343.18 350.78
0.00% EVOX Evolution Global Acquisition Corp 10.00 0 10.00 10.00
▲ 2.93% XZO Exzeo Group Inc. 16.84 86,397 16.04 16.93
▲ 0.41% EZPW EZCORP, Inc 31.86 538,233 31.56 32.20
▼ -1.74% FDS FactSet Research Systems Inc 224.12 768,867 221.85 228.95
▲ 1.45% AIFU Fanhua Inc 1.40 5,140 1.34 1.46
▲ 0.45% FMAO Farmers & Merchants Bancorp, Inc 26.64 110,589 26.03 26.755
▲ 0.86% FMNB Farmers National Banc Corp 14.06 338,340 13.895 14.13
0.00% FBLA FB Bancorp Inc. 14.01 149,985 13.86 14.11
▼ -1.25% FBK FB Financial Corporation 53.58 135,602 53.375 54.72
0.00% AGM.A Federal Agricultural Mortgage Corporation 135.00 69 133.87 135.00
▼ -0.08% AGM Federal Agricultural Mortgage Corporation 173.26 88,424 172.15 176.1199
▼ -1.08% FHI Federated Hermes Inc. Class B 55.86 630,121 55.03 56.88
▼ -0.20% FGII FG Imperii Acquisition Corp 9.89 109 9.89 9.89
▲ 2.19% FG FGL Holdings 27.99 387,295 27.32 28.14
▲ 0.02% FGMC FG Merger Corp 10.1414 21,439 10.13 10.15
▼ -1.55% FIHL Fidelis Insurance Holdings Ltd. 20.96 163,564 20.92 21.26
▼ -0.24% FDBC Fidelity D & D Bancorp, Inc 46.03 2,851 45.1651 46.03
▲ 1.53% FNF Fidelity National Financial, Inc 52.33 1,642,647 51.18 52.57
▲ 0.33% FDUS Fidus Investment Corporation 18.40 133,844 18.31 18.5878
▼ -0.33% FDSB Fifth District Bancorp Inc. 15.10 10,206 15.03 15.15
0.00% FERA Fifth Era Acquisition Corp I 10.36 25,185 10.36 10.36
▼ -2.42% FITB Fifth Third Bancorp 49.66 4,527,120 49.30 50.97
0.00% FIGX FIGX Capital Acquisition Corp. 10.20 1,588 10.20 10.20
▼ -0.42% FOA Finance of America Companies Inc 21.46 88,399 20.62 21.81
▼ -1.29% FISI Financial Institutions, Inc 33.71 121,687 33.2346 34.365
▲ 1.91% FINV FinVolution Group Sponsored ADR Class A 4.81 1,070,297 4.695 4.82
▲ 1.81% FNWD Finward Bancorp 33.80 6,965 33.22 33.80
▲ 0.06% FINW FinWise Bancorp 16.19 19,794 16.05 16.495
▲ 2.95% FAF First American Financial Corporation 70.87 864,449 68.59 70.92
▼ -2.05% FBNC First Bancorp 58.33 284,455 57.42 60.01
▼ -3.78% FBP First BanCorp 23.41 1,501,239 23.26 24.33
▲ 0.30% FRBA First Bank 16.53 68,077 16.32 16.77
▼ -1.28% BUSE First Busey Corporation 26.18 587,300 25.93 26.34
▼ -2.20% FBIZ First Business Financial Services, Inc 56.03 45,184 55.3426 56.93
▲ 2.01% FCAP First Capital, Inc 53.78 1,900 53.78 53.81
▲ 3.14% FCFS FirstCash, Inc 219.00 495,384 215.85 224.195
▼ -2.25% FCNCA First Citizens BancShares, Inc 1,931.9399 83,953 1,924.45 1,985.59
▼ -1.17% FCF First Commonwealth Financial Corporation 18.62 438,369 18.5699 18.75
▼ -1.14% FCBC First Community Bankshares, Inc 42.51 78,626 42.44 43.16
▲ 0.67% FCCO First Community Corporation 30.12 71,358 29.63 30.21
▲ 2.41% FFBC First Financial Bancorp 30.58 1,352,439 30.01 30.86
▼ -1.39% FFIN First Financial Bankshares, Inc 31.96 538,411 31.87 32.445
▲ 0.17% THFF First Financial Corporation 66.32 130,229 65.04 66.865
▼ -3.49% FGBI First Guaranty Bancshares, Inc 9.12 40,207 9.06 9.5001
▼ -2.04% FHB First Hawaiian, Inc 26.41 2,960,777 26.215 27.56
▼ -2.02% FHN First Horizon National Corporation 24.21 3,559,727 24.145 24.65
▼ -0.44% INBK First Internet Bancorp 22.52 29,836 22.07 22.71
▼ -0.03% FIBK First Interstate BancSystem, Inc 34.85 1,081,572 34.28 35.02
▼ -0.28% FRME First Merchants Corporation 39.59 464,080 39.103 39.74
▼ -0.32% FMBH First Mid Bancshares, Inc 43.07 103,964 42.73 43.31
▼ -0.22% FIGR First National Bank Of Groton 32.15 2,045,696 31.8101 32.7465
▲ 0.21% FXNC First National Corporation 28.21 98,081 27.85 28.50
0.00% FNWB First Northwest Bancorp 10.08 50,559 9.88 10.33
▲ 0.85% FSEA First Seacoast Bancorp 11.22 15,849 11.08 11.381
▼ -0.53% FSUN Firstsun Capital Bancorp 38.23 165,686 38.065 39.50
▲ 0.37% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.65 69,717 13.61 13.70
▲ 0.58% FUNC First United Corporation 38.18 6,878 37.78 38.58
▼ -2.51% FUSB First US Bancshares, Inc 15.51 13,036 15.50 15.85
▲ 1.34% MYFW First Western Financial, Inc 26.39 44,026 25.0451 26.48
▼ -0.52% FSBC Five Star Bancorp 40.50 108,336 40.2189 40.89
0.00% FSHP Flag Ship Acquisition Corp 10.96 0 10.96 10.96
▼ -2.23% FLG Flagstar Financial Inc. 14.03 13,772,061 13.835 14.92
▼ -0.37% FFIC Flushing Financial Corporation 16.06 369,099 15.96 16.20
▼ -1.74% FNB F.N.B. Corporation 17.52 3,300,196 17.45 17.88
▲ 0.50% FVAV Fortress Value Acquisition Corp. V 10.09 144 10.09 10.09
▼ -0.41% FRAF Franklin Financial Services Corporation 56.03 22,100 55.2179 57.735
▲ 1.12% BEN Franklin Resources, Inc 27.12 5,367,244 26.59 27.385
▼ -0.12% FT Franklin Universal Trust 8.14 32,300 8.11 8.19
▲ 1.86% FRHC Freedom Holding Corp. 148.11 52,433 145.1825 148.12
▲ 1.20% FSBW FS Bancorp, Inc 41.49 6,365 40.676 41.95
▲ 0.20% FSCO FS Credit Opportunities Corp 5.00 1,383,100 4.95 5.05
▼ -0.57% FSK FS KKR Capital Corp 10.52 2,805,729 10.49 10.74
▲ 4.11% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 1.52 59,084 1.3702 1.52
▼ -2.94% FULT Fulton Financial Corporation 21.43 1,846,084 21.235 22.08
▲ 1.03% FGNX Fundamental Global Inc. 6.85 15,980 6.675 6.85
▲ 3.70% FUTU Futu Holdings Ltd. Sponsored ADR Class A 159.89 1,101,372 155.225 161.34
▼ -0.28% FVN Future Vision II Acquisition Corp. 10.82 45,040 10.795 10.82
▲ 0.06% FVCB FVCBankcorp, Inc 15.69 102,677 15.31 15.91
0.00% LATA Galata Acquisition Corp II 10.03 21 10.03 10.03
▼ -1.05% GLXY Galaxy Digital Inc. 26.005 3,378,735 25.36 26.80
▲ 0.23% GNT GAMCO Natural Resources, Gold & Income Trust 8.72 51,434 8.6495 8.755
▲ 1.35% GSIW Garden Stage Ltd 30.00 2,208 30.00 30.4207
▼ -2.68% GBFH GBank Financial Holdings Inc 29.01 33,573 29.01 29.67
▼ -0.09% GCMG GCM Grosvenor Inc. Class A 10.80 300,539 10.6811 10.90
▲ 0.46% GEMI Gencor Industries, Inc. 4.39 1,145,298 4.17 4.47
▼ -0.18% GAM General American Investors Company, Inc 65.10 10,568 64.9225 65.9764
▼ -0.23% GNW Genworth Financial, Inc 8.86 1,762,296 8.78 8.96
▼ -0.18% GABC German American Bancorp, Inc 43.53 104,270 43.22 43.76
0.00% GSHR Gesher Acquisition Corp. II 10.37 0 10.37 10.37
▼ -0.19% GIG GigCapital, Inc 10.69 3,585 10.68 10.71
▼ -1.32% GBCI Glacier Bancorp, Inc 48.72 955,770 47.79 49.95
0.00% GLAD Gladstone Capital Corporation 18.32 211,300 18.06 18.50
▲ 0.22% GAIN Gladstone Investment Corporation 16.28 330,100 15.99 16.35
▼ -0.02% GBLI Global Indemnity Limited 27.795 638 27.40 28.2123
▲ 29.85% GPAC Global Partner Acquisition Corp II - Class A 12.92 42,950 9.9301 12.92
0.00% GTERA Globa Terra Acquisition Corp. 10.23 0 10.23 10.23
▼ -0.92% GL Globe Life Inc 152.56 681,505 151.60 155.08
▲ 0.42% GOCO GoHealth Inc Class A 1.205 34,702 1.15 1.225
▲ 0.32% GSBD Goldman Sachs BDC, Inc 9.51 723,942 9.48 9.605
▲ 1.53% GBDC Golub Capital BDC, Inc 13.29 1,410,877 13.10 13.355
▼ -4.94% GSHD Goosehead Insurance, Inc 48.26 490,024 47.92 50.71
0.00% GTEN Gores Holdings X Inc 10.34 213 10.34 10.34
▼ -0.32% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.82 796,489 10.82 10.855
0.00% GRAF Graf Industrial Corp 10.75 4 10.75 10.75
▼ -0.95% GRAN Grande Group Ltd. 1.04 906 1.03 1.04
0.00% GECC Great Elm Capital Corporation 5.55 23,699 5.535 5.62
▼ -3.76% GEG Great Elm Group Inc 2.05 1,005 2.05 2.05
▼ -0.01% GSBC Great Southern Bancorp, Inc 66.88 111,594 65.80 67.33
▼ -0.16% GDOT Green Dot Corporation 12.20 277,988 12.135 12.22
▲ 1.83% GCBC Greene County Bancorp, Inc 23.43 5,904 22.84 23.43
0.00% GREE Greenidge Generation Holdings Inc - Class A 1.20 83,240 1.17 1.235
▲ 0.58% GLRE Greenlight Capital Re, Ltd 19.00 224,357 18.65 19.00
▲ 5.72% AVAL Grupo Aval Acciones y Valores S.A 4.62 347,859 4.32 4.64
▼ -0.69% GGAL Grupo Financiero Galicia S.A 43.17 748,753 42.19 44.29
▲ 0.22% SUPV Grupo Supervielle S.A 8.98 625,122 8.70 9.268
0.00% GSRF GSR IV Acquisition Corp. 10.08 25,019 10.08 10.08
▲ 0.06% GUG Guggenheim Active Allocation Fund 15.60 31,544 15.55 15.64
▼ -0.31% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.50 68,725 14.45 14.52
▲ 0.85% HGTY Hagerty Inc - Class A 10.70 62,610 10.58 10.71
▼ -0.03% HG Hamilton Insurance Group Ltd. - Class B 32.67 175,421 32.2712 32.7299
▼ -8.07% HLNE Hamilton Lane Incorporated 94.84 1,963,435 94.06 103.99
▼ -2.61% HWC Hancock Whitney Corporation 66.83 640,895 66.575 69.07
▲ 1.28% HAFC Hanmi Financial Corporation 30.13 286,775 29.51 30.15
▼ -0.31% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 41.75 522,238 41.0392 41.99
▼ -0.04% HNVR Hanover Bancorp Inc 22.36 3,772 22.35 22.40
▼ 0.00% HAVA Harvard Ave Acquisition Corp. 10.0329 1 10.0329 10.0329
▼ -1.15% HWBK Hawthorn Bancshares, Inc 34.45 4,172 33.845 34.45
▲ 0.25% HBT HBT Financial Inc. 28.16 61,601 27.875 28.18
▲ 2.16% HCI HCI Group, Inc 156.84 163,306 150.455 157.02
0.00% HACQ HCM IV Acquisition Corp 9.91 0 9.91 9.91
▲ 0.55% HDB HDFC Bank Limited 25.65 4,585,406 25.47 25.72
0.00% HLXC Helionetics Inc 10.27 0 10.27 10.27
▲ 4.85% HSDT Helius Medical Technologies, Inc 2.16 220,171 2.07 2.191
▼ -0.65% HNNA Hennessy Advisors, Inc 9.865 717 9.695 9.865
▲ 0.14% HVII Hennessy Capital Investment Corp VII 10.41 25,981 10.405 10.41
▲ 1.04% HTGC Hercules Capital, Inc 15.51 1,941,158 15.38 15.6799
▲ 4.18% IPST Heritage Distilling Holding Co. Inc. 5.73 36,700 5.23 5.73
▼ -4.44% HFWA Heritage Financial Corporation 26.47 555,631 26.30 27.87
▲ 2.92% HGBL Heritage Global Inc. 1.41 56,091 1.37 1.42
▲ 4.65% HRTG Heritage Insurance Holdings, Inc 29.27 393,701 27.20 29.3301
▲ 0.99% MAAS Highest Performances Holdings Inc. 9.20 235,921 9.121 10.50
▲ 0.83% HTT High Templar Tech Ltd. 2.42 30,699 2.40 2.45
0.00% HVMC Highview Merger Corp 10.11 1,301 10.11 10.12
▼ -3.45% HTH Hilltop Holdings Inc 36.65 363,809 36.32 37.31
▲ 0.02% HIFS Hingham Institution for Savings 284.80 37,375 278.03 287.00
▲ 0.84% HIPO Hippo Holdings Inc 28.72 38,822 28.2603 28.95
▼ -0.79% HIVE HIVE Blockchain Technologies Ltd 2.52 16,035,641 2.49 2.71
▼ -0.90% HBCP Home Bancorp, Inc 61.96 86,600 61.72 62.93
▼ -1.34% HOMB Home Bancshares, Inc. (Conway, AR) 26.46 1,614,652 26.41 26.82
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 19.10 133 19.10 19.50
▼ -3.57% HTB HomeTrust Bancshares Inc 44.63 39,572 44.46 46.40
▼ -1.04% HOPE Hope Bancorp, Inc 12.43 782,457 12.355 12.59
▼ -1.56% HMN Horace Mann Educators Corporation 45.54 136,624 45.40 46.18
▲ 0.17% HBNC Horizon Bancorp, Inc 17.83 407,231 17.605 17.92
▲ 6.10% HSPT Horizon Space Acquisition II Corp. 8.70 7,224 8.30 8.8409
▼ -3.72% HRZN Horizon Technology Finance Corporation 3.88 1,941,401 3.88 4.045
▼ -0.17% HLI Houlihan Lokey, Inc 158.00 278,935 157.57 160.05
▼ -1.32% HYNE Hoyne Bancorp Inc. 15.71 22,553 15.6055 15.98
▲ 0.06% HSBC HSBC Holdings plc 89.69 1,114,964 89.255 90.01
0.00% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.67 3,537 1.67 1.8097
▼ -2.55% HBAN Huntington Bancshares Incorporated 16.40 15,557,709 16.335 16.805
▼ -2.41% HUT Hut 8 Mining Corp 76.87 5,264,980 76.83 82.05
▲ 0.50% PURR Hyperliquid Strategies Inc. 6.00 2,905,479 5.932 6.22
0.00% IBAC IB Acquisition Corp. 10.80 0 10.80 10.80
▼ -1.60% IBN ICICI Bank Limited 27.60 8,293,666 27.57 27.98
▼ -0.89% IOR Income Opportunity Realty Investors, Inc 17.90 1,006 17.90 17.90
▼ -0.63% INDB Independent Bank Corp 77.75 331,722 77.20 78.35
▲ 0.39% IBCP Independent Bank Corporation 33.43 166,168 32.76 34.04
0.00% INAC Indigo Acquisition Corp. 10.17 0 10.17 10.17
0.00% IEAG Infinite Eagle Acquisition Corp 10.03 0 10.03 10.03
0.00% IPCX Inflection Point Acquisition Corp III 10.30 186,536 10.295 10.30
0.00% IPEX Inflection Point Acquisition Corp. V 10.43 0 10.43 10.43
▲ 0.83% ING ING Groep N.V 27.95 2,422,987 27.665 28.085
▼ -5.22% INV Innovaro Inc 6.54 3,228,803 6.1735 6.96
0.00% DYOR Insight Digital Partners II 9.98 2 9.98 9.99
▲ 0.95% IBKR Interactive Brokers Group, Inc 76.62 2,914,348 75.32 76.83
▲ 0.13% INTR Inter & Co Inc - Class A 8.00 2,598,400 7.825 8.00
▲ 0.62% ICE Intercontinental Exchange, Inc 158.45 2,468,718 155.83 158.94
▼ -1.51% IFS Intercorp Financial Services Inc 45.10 260,142 43.7002 45.64
▼ -1.33% IBOC International Bancshares Corporation 71.31 223,561 71.095 72.23
▼ -0.42% IGIC International General Insurance Holdings Ltd. 26.31 21,343 25.99 26.825
0.00% VKI Invesco Advantage Municipal Income Trust II 8.75 63,383 8.71 8.77
▲ 0.28% VCV Invesco California Value Municipal Income Trust 10.65 47,594 10.60 10.65
▼ -0.10% VLT Invesco High Income Trust II 10.35 19,337 10.33 10.375
▲ 0.55% IVZ Invesco Ltd 25.51 5,334,619 25.17 25.80
▼ -0.16% OIA Invesco Municipal Income Opportunities Trust 6.10 148,696 6.08 6.14
0.00% VMO Invesco Municipal Opportunity Trust 9.66 201,451 9.62 9.695
0.00% VKQ Invesco Municipal Trust 9.67 314,774 9.65 9.70
▲ 0.38% VPV Invesco Pennsylvania Value Municipal Income Trust 10.64 16,918 10.596 10.665
▲ 0.20% IQI Invesco Quality Municipal Income Trust 9.88 110,710 9.81 9.90
▲ 0.30% VGM Invesco Trust for Investment Grade Municipals 10.15 130,931 10.06 10.15
▼ -0.18% VTN Invesco Trust for Investment Grade New York Municipals 11.24 24,071 11.10 11.30
▲ 0.58% IIM Invesco Value Municipal Income Trust 12.24 105,742 12.12 12.24
▲ 1.09% ISTR Investar Holding Corporation 27.71 111,213 27.25 27.96
▲ 1.08% ICMB Investcorp Credit Management BDC, Inc 1.88 15,724 1.75 1.90
▲ 0.91% ITIC Investors Title Company 245.40 27,270 241.20 247.215
▼ -2.65% IREN Iris Energy Ltd 50.64 41,612,857 50.13 54.14
▲ 0.10% IRHO Iron Horse Acquisitions II Corp. 9.96 2,200 9.96 9.96
▼ -6.30% ISBA Isabella Bank Corp 41.63 52,741 40.98 44.43
▲ 0.45% ITUB Itau Unibanco Holding S.A 8.85 13,062,063 8.71 8.875
0.00% ITHA ITHAX Acquisition Corp III 9.92 0 9.92 9.92
▼ -0.28% JACS Jackson Acquisition Company II 10.58 25,006 10.58 10.58
▼ -0.24% JXN Jackson Financial Inc - Class A 113.13 280,156 110.65 114.13
▲ 1.44% JRVR James River Group Holdings, Ltd 6.35 304,571 6.18 6.43
▲ 2.86% JF J and Friends Holdings Ltd. 1.08 30,686 1.00 1.08
0.00% JHG Janus Henderson Group plc 51.55 969,497 51.53 51.57
▲ 3.87% JEF Jefferies Financial Group Inc 47.46 3,038,673 45.67 48.70
0.00% JENA Jena Acquisition Corporation II 10.25 0 10.25 10.25
▼ -0.87% JCAP Jernigan Capital, Inc 20.44 180,601 20.30 20.61
▲ 0.31% JHS John Hancock Income Securities Trust 11.195 2,598 11.17 11.24
0.00% JHI John Hancock Investors Trust 13.34 26,839 13.32 13.49
▼ -0.47% JMSB John Marshall Bancorp Inc 21.03 21,160 20.74 21.069
▼ -1.09% JPM JPMorgan Chase & Co 308.28 5,214,124 307.89 311.15
▼ -0.15% KBON Karbon Capital Partners Corp 10.075 1,138 10.075 10.075
▲ 0.92% KBDC Kayne Anderson BDC Inc 14.25 174,759 14.0634 14.35
▼ -0.45% KYN Kayne Anderson MLP/Midstream Investment Company 13.42 428,089 13.35 13.54
▲ 0.11% KB KB Financial Group Inc 106.76 134,895 106.05 107.41
▼ -3.23% KRNY Kearny Financial Corp 7.79 341,716 7.76 8.09
0.00% KVAC Keen Vision Acquisition Corp 12.06 0 12.06 12.06
▲ 0.58% KMPR Kemper Corporation 32.82 484,514 32.1001 32.99
▼ -4.22% KFFB Kentucky First Federal Bancorp 4.31 8,459 4.31 4.31
▼ -1.73% KEY KeyCorp 21.63 11,714,509 21.525 22.09
0.00% KFII K&F Growth Acquisition Corp II 10.47 6,416 10.47 10.47
▼ -4.78% NAKA Kindly MD Inc. 0.215 4,098,468 0.215 0.2319
▼ -6.03% KG King Pharmaceuticals, Inc. 9.82 8,188 9.82 10.60
▲ 1.03% KINS Kingstone Companies, Inc 17.60 111,348 17.05 17.89
▼ -0.78% KNSL Kinsale Capital Group, Inc 345.08 398,333 323.01 346.86
▲ 0.19% KKR KKR & Co. Inc 101.83 2,009,165 100.33 102.51
▲ 0.19% KCHV Kochav Defense Acquisition Corp. 10.30 80,216 10.29 10.30
▼ -0.20% KRAQ KRAKacquisition Corp. 9.92 304 9.92 9.925
0.00% LAFA Lafayette Acquisition Corp. 10.00 0 10.00 10.00
0.00% ZKP Lafayette Digital Acquisition Corp. I 9.90 0 9.90 9.90
▼ -0.57% LKFN Lakeland Financial Corporation 59.69 142,100 58.44 60.20
0.00% LCCC Lakeshore Acquisition III Corp. 10.35 0 10.35 10.35
▲ 0.63% LSBK Lake Shore Bancorp, Inc 15.95 6,461 15.80 15.95
▲ 0.15% LKSP Lake Superior Acquisition Corp. 10.095 6,177 10.095 10.10
▲ 0.63% LARK Landmark Bancorp, Inc 27.00 2,118 27.00 27.00
▼ -0.09% LPAA Launch One Acquisition Corp. 10.73 103 10.73 10.73
0.00% LPCV Launchpad Cadenza Acquisition Corp I 9.97 206 9.97 9.99
▲ 0.09% LPBB Launch Two Acquisition Corp. 10.63 200,001 10.63 10.63
▲ 0.55% LAZ Lazard Ltd 47.30 880,500 46.61 47.97
▲ 1.74% LCNB LCNB Corp 16.34 17,074 16.04 16.425
0.00% LEGT Legato Merger Corp III 11.03 8,887 11.03 11.05
▼ -0.65% LMND Lemonade Inc 65.71 1,126,804 64.6301 67.02
▲ 0.87% LC LendingClub Corporation 17.47 3,083,758 17.17 17.67
▲ 2.72% TREE LendingTree, Inc 48.26 120,095 46.16 48.36
▼ -7.36% LX LexinFintech Holdings Ltd 2.14 2,370,200 2.06 2.17
▼ -2.21% LFAC LF Capital Acquisition Corp 9.7205 86,950 7.033 9.965
▲ 1.40% LNC Lincoln National Corporation 36.97 970,026 36.32 37.15
▼ -0.92% LNKB Linkbancorp Inc 8.63 116,329 8.47 8.755
▲ 12.17% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.06 311,029 0.86 1.10
▲ 0.79% LION Lionheart III Corp - Class A 11.43 2,062,169 11.32 11.63
▲ 0.10% LOKV Live Oak Acquisition Corp. V 10.45 2,172,420 10.44 10.46
▼ -0.13% LOB Live Oak Bancshares, Inc 37.43 187,993 36.785 37.595
▲ 0.19% LYG Lloyds Banking Group plc 5.34 16,747,388 5.3001 5.35
▲ 2.05% LMFA LM Funding America, Inc 0.2543 210,492 0.241 0.26
▲ 1.92% LDI LoanDepot Inc - Class A 1.59 989,876 1.55 1.6105
▼ -1.64% L Loews Corporation 110.58 309,416 110.43 112.11
▼ -0.15% LPLA LPL Financial Holdings Inc 320.51 522,464 318.03 323.53
▲ 3.23% LU Lufax Holding Ltd. Sponsored ADR Class A 1.92 648,661 1.86 1.945
▼ -0.49% MBAV M3 Brigade Acquisition V Corp. 10.792 10,912 10.72 10.845
▲ 0.00% MBVI M3 Brigade Acquisition VI Corp 10.09 25,104 10.09 10.09
▼ -4.03% MEGL Magic Empire Global Ltd 1.19 5,760 1.19 1.23
▲ 1.31% MGYR Magyar Bancorp, Inc 17.7501 825 17.7501 17.78
▼ -0.13% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.14 87,900 15.05 15.20
▲ 0.36% MNSB MainStreet Bancshares, Inc 23.855 32,351 23.71 24.135
▲ 0.07% MAIN Main Street Capital Corporation 54.06 329,161 53.965 54.50
▲ 0.23% MFC Manulife Financial Corporation 38.74 1,287,992 38.46 38.98
▲ 4.91% MBBC Marathon Bancorp Inc. 14.97 7,366 14.215 14.98
▼ -1.36% MARA Marathon Patent Group, Inc 11.64 46,501,907 11.28 12.095
▲ 1.27% MRX Marex Group Plc 52.80 697,810 52.10 53.25
▼ -0.90% MKL Markel Corporation 1,912.45 38,230 1,902.00 1,942.8101
▼ -0.26% MKTX MarketAxess Holdings Inc 163.19 386,831 159.03 163.46
▲ 2.76% MKTW Marketwise Inc - Class A 17.51 28,538 16.6101 17.75
▼ -2.25% MRSH Marsh 170.10 1,257,197 169.62 173.248
▼ -3.89% MGLD Marygold Companies Inc (The) 1.0957 7,742 0.96 1.13
▲ 0.36% MA Mastercard Incorporated 504.17 1,970,145 495.63 505.605
▲ 23.45% MIGI Mawson Infrastructure Group Inc 7.37 333,474 5.871 7.42
▲ 0.83% MBI MBIA Inc 6.08 207,690 5.95 6.125
0.00% MKLY McKinley Acquisition Corp. 10.14 0 10.14 10.14
▼ -1.44% MDBH MDB Capital Holdings LLC - Class A 3.765 1,959 3.6601 3.765
▼ -0.39% MCHB Mechanics Bancorp. 15.39 362,022 15.335 15.61
▼ -0.21% MFIN Medallion Financial Corp 9.40 28,795 9.19 9.67
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.80 0 10.80 10.80
▼ -0.12% MBWM Mercantile Bank Corporation 50.62 140,581 49.95 51.45
▼ -1.51% MBIN Merchants Bancorp 48.96 150,405 48.875 49.70
▼ -1.20% MCY Mercury General Corporation 96.47 107,504 96.09 98.11
▼ -8.86% MRBK Meridian Corporation 18.42 404,464 18.24 21.00
0.00% MESH Meshflow Acquisition Corp 9.94 0 9.94 9.94
▲ 0.43% CASH Meta Financial Group, Inc 88.04 287,433 85.32 88.98
▼ -3.48% MATH Metalpha Technology Holding Ltd 1.11 49,353 1.11 1.17
0.00% MTAL Metals Acquisition Corp - Class A 10.03 61 10.03 10.03
▲ 2.16% MET MetLife, Inc 77.70 2,654,364 75.7901 77.79
▼ -0.25% MCBS MetroCity Bankshares, Inc 31.50 83,700 30.72 31.835
▼ -1.30% MCB Metropolitan Bank Holding Corp 88.01 116,152 87.44 89.16
0.00% MEVO M Evo Global Acquisition Corp II 9.87 0 9.87 9.87
▲ 0.08% MCR MFS Charter Income Trust 6.02 105,984 5.97 6.0299
▲ 0.27% CXE MFS High Income Municipal Trust 3.74 46,320 3.715 3.74
0.00% CMU MFS High Yield Municipal Trust 3.65 58,373 3.64 3.6698
▲ 0.41% MIN MFS Intermediate Income Trust 2.47 130,687 2.46 2.47
▼ -0.06% CXH MFS Investment Grade Municipal Trust 8.35 121,490 8.35 8.37
0.00% MMT MFS Multimarket Income Trust 4.53 133,162 4.5201 4.56
▼ -0.19% MFM MFS Municipal Income Trust 5.38 69,089 5.37 5.40
▼ -0.49% MTG MGIC Investment Corporation 28.63 1,215,306 28.555 28.89
▲ 0.84% MIAX Miami International Holdings Inc 45.87 498,562 44.705 45.90
▼ -0.26% MFIC MidCap Financial Investment Corporation 11.32 451,710 11.31 11.485
▲ 6.88% MSBI Midland States Bancorp, Inc 25.00 293,462 24.30 25.47
▼ -2.72% MPB Mid Penn Bancorp, Inc 33.22 108,683 33.19 34.055
▲ 0.10% MMTX Miluna Acquisition Corp. 10.05 400 10.05 10.05
▲ 0.41% MUFG Mitsubishi UFJ Financial Group, Inc 17.29 2,018,690 17.19 17.335
▼ -0.12% MFG Mizuho Financial Group, Inc 8.11 3,477,173 8.05 8.135
▲ 1.25% MC Moelis & Company 68.08 1,170,433 66.55 69.20
▲ 0.82% MCO Moody's Corporation 456.05 785,648 453.10 458.8499
▼ -0.31% MS Morgan Stanley 188.07 3,402,231 187.12 189.03
▲ 0.27% MSDL Morgan Stanley Direct Lending Fund 15.03 600,239 14.97 15.24
▼ -0.77% MORN Morningstar, Inc 176.27 386,287 175.29 179.7299
▼ -4.17% MLCI Mount Logan Capital Inc. 4.14 23,616 4.13 4.43
▼ -0.89% MSCI MSCI Inc 592.69 307,790 589.67 598.36
▲ 0.32% MSIF MSC Income Fund Inc. 12.35 233,939 12.18 12.62
▼ -2.18% MTB M&T Bank Corporation 214.92 699,558 214.64 219.45
▲ 0.08% MVBF MVB Financial Corp 26.00 28,704 25.25 26.04
0.00% NTWO N2h2 Inc. 10.57 0 10.57 10.57
▲ 3.29% NDAQ Nasdaq, Inc 89.90 3,919,007 87.235 90.07
▼ -0.79% NBHC National Bank Holdings Corporation 42.58 422,266 42.44 43.09
▼ -2.62% NKSH National Bankshares, Inc 35.65 46,955 35.23 37.555
▲ 0.51% NWG NatWest Group PLC Sponsored ADR 15.76 2,400,385 15.635 15.78
▲ 1.24% NAVI Navient Corporation 8.95 657,449 8.76 9.05
▲ 3.44% NBBK NB Bancorp Inc. 19.82 1,029,893 18.77 19.84
▼ -4.50% NBTB NBT Bancorp Inc 43.25 460,067 41.58 44.05
▼ -1.36% NP Neenah, Inc 26.81 325,908 26.06 27.19
▲ 0.02% NNI Nelnet, Inc 141.13 93,536 136.50 141.64
▲ 2.43% NCPL Netcapital Inc 0.38 142,534 0.3661 0.38
▼ -0.29% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.29 77,777 10.29 10.33
▲ 2.24% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.60 103,520 14.38 14.60
0.00% NBRG Newbridge Acquisition Ltd. 9.90 0 9.90 9.90
▲ 0.37% NMFC New Mountain Finance Corporation 8.09 745,897 8.05 8.19
0.00% NPAC New Providence Acquisition Corp III 10.32 5,502 10.32 10.32
▲ 1.68% NEWT Newtek Business Services Corp 12.74 119,091 12.344 12.775
▲ 1.02% NIC Nicolet Bankshares Inc. 145.51 127,700 143.49 146.852
▲ 1.46% NODK NI Holdings, Inc 13.24 16,591 12.96 13.24
▼ -0.12% NMIH NMI Holdings, Inc 41.11 278,046 40.73 41.29
▲ 3.28% NOAH Noah Holdings Limited 10.40 70,109 10.10 10.48
▼ -4.84% NMR Nomura Holdings, Inc 7.87 2,020,700 7.75 8.08
▼ -1.82% NBN Northeast Bank 119.77 124,922 119.39 121.625
▼ -0.61% NECB NorthEast Community Bancorp Inc. 24.29 28,766 24.06 24.51
▼ -0.83% NTRS Northern Trust Corporation 164.01 1,158,083 163.53 165.805
▲ 0.58% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 13.78 200,733 13.56 13.795
▲ 1.67% NPB Northpointe Bancshares Inc 17.61 112,673 16.86 17.755
▼ -2.78% NRIM Northrim BanCorp, Inc 24.46 170,532 24.1601 25.355
▼ -1.04% NWBI Northwest Bancshares, Inc 13.28 718,385 13.25 13.50
▲ 0.03% NWFL Norwood Financial Corp 30.86 20,459 30.76 31.4999
▲ 0.13% NSTS NSTS Bancorp Inc 12.55 1,058 12.55 12.55
▲ 0.35% NU Nu Holdings Ltd Class A 14.51 20,639,943 14.19 14.54
▼ -0.21% NCDL Nuveen Churchill Direct Lending Corp 13.96 173,213 13.90 14.26
▲ 0.29% NPCT Nuveen Core Plus Impact Fund 10.38 103,840 10.32 10.38
0.00% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.34 44,237 10.29 10.3699
▼ -0.10% NMP Nuveen Michigan Premium Income Municipal Fund 10.16 202 10.16 10.16
▲ 0.37% NMAI Nuveen Multi-Asset Income Fund 13.57 41,721 13.40 13.60
▲ 0.18% NXP Nuveen Select Tax-Free Income Portfolio 14.24 110,469 14.16 14.27
▲ 0.32% NPFD Nuveen Variable Rate Preferred & Income Fund 19.04 24,724 18.98 19.12
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.68 0 10.68 10.68
▼ -1.44% OCSL Oaktree Specialty Lending Corporation 12.31 748,358 12.305 12.545
▼ -0.63% OVLY Oak Valley Bancorp 33.775 27,049 33.71 34.43
▲ 0.10% OCFC OceanFirst Financial Corp 19.08 1,441,988 18.95 19.43
▼ -1.24% OFG OFG Bancorp 45.53 250,685 45.11 46.17
▼ -0.53% OFS OFS Capital Corporation 3.77 36,509 3.641 3.8369
▲ 0.34% OCCI OFS Credit Company, Inc 2.92 83,525 2.90 2.96
▼ -1.43% OVBC Ohio Valley Banc Corp 45.60 5,400 45.51 46.25
▲ 24.68% OIO OIO Group. 2.93 241,000 2.92 7.50
▼ -2.63% ONB Old National Bancorp 23.36 2,368,797 23.29 23.995
▲ 1.23% ORI Old Republic International Corporation 40.39 1,754,964 39.67 40.785
▲ 0.76% OSBC Old Second Bancorp, Inc 20.00 476,541 19.65 20.05
▲ 0.10% OIM OneIM Acquisition Corp. 10.04 50,000 10.04 10.04
▲ 0.75% OMF OneMain Holdings, Inc 59.44 1,102,168 58.96 59.85
▼ -0.84% ONIT Onity Group Inc. 46.26 79,501 45.07 47.245
▲ 1.70% OPBK OP Bancorp 14.35 40,900 14.17 14.50
▲ 5.99% LPRO Open Lending Corporation Class A 1.77 345,711 1.65 1.78
▲ 0.52% OPRT Oportun Financial Corporation 5.77 333,064 5.62 5.785
▼ -8.00% OPY Oppenheimer Holdings Inc 103.51 88,200 103.10 113.30
▲ 1.87% OPFI OppFi Inc - Class A 8.73 228,365 8.4837 8.73
▲ 1.66% OPHC OptimumBank Holdings, Inc 5.52 39,957 5.345 5.58
▼ -0.51% OBT Orange County Bancorp Inc 35.46 34,516 35.06 36.0999
▲ 0.15% OBK Origin Bancorp Inc 46.63 203,392 46.045 47.01
▲ 0.39% ORIQ Origin Investment Corp I 10.24 21,253 10.235 10.24
0.00% IX ORIX Corporation 30.40 198,214 30.18 30.48
▼ -0.38% ORRF Orrstown Financial Services, Inc 36.51 103,089 36.175 36.98
▲ 0.10% OTGA OTG Acquisition Corp I 10.10 93,455 10.09 10.10
0.00% OSG Overseas Shipholding Group, Inc 4.59 270,717 4.43 4.69
▼ -8.62% OXBR Oxbridge Re Holdings Limited 0.786 27,552 0.7603 0.88
▲ 0.91% OXLC Oxford Lane Capital Corp 9.99 485,177 9.94 10.04
▼ -0.53% OXSQ Oxford Square Capital Corp 1.89 799,881 1.88 1.91
▲ 0.10% OBA Oxley Bridge Acquisition Ltd. 10.18 2,406 10.18 10.18
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.23 25,013 10.23 10.23
0.00% PSBD Palmer Square Capital BDC Inc. 10.60 110,409 10.53 10.8799
▲ 0.30% PALO Paloma Acquisition Corp I 9.88 103 9.88 9.88
▼ -2.04% PLMR Palomar Holdings, Inc 126.07 389,989 124.26 129.305
0.00% PGAC Pantages Capital Acquisition Corp. 10.51 7,519 10.51 10.51
▲ 0.47% PKBK Parke Bancorp, Inc 30.02 60,382 29.52 30.30
▼ -0.74% PRK Park National Corporation 171.87 76,052 170.86 172.46
▼ -1.47% PBHC Pathfinder Bancorp, Inc 13.40 1,807 13.40 13.51
▲ 1.63% PAX Patria Investments Ltd - Class A 13.09 552,842 12.79 13.15
0.00% PCAP Patriot Capital Funding Inc 10.24 126,448 10.24 10.24
▲ 0.77% PNBK Patriot National Bancorp, Inc 1.31 96,159 1.28 1.335
▲ 1.47% PYPL PayPal Holdings, Inc 50.48 8,212,812 49.56 50.59
▲ 0.34% PCB PCB Bancorp 23.95 15,295 23.80 24.07
▼ -1.52% PGC Peapack-Gladstone Financial Corporation 39.44 159,172 38.93 39.91
▲ 0.50% PDCC Pearl Diver Credit Company Inc. 10.15 682 10.15 10.42
0.00% PMTR Pemstar Inc 10.30 355 10.30 10.30
▲ 0.12% PFLT PennantPark Floating Rate Capital Ltd 8.63 529,649 8.62 8.72
▼ -0.22% PNNT PennantPark Investment Corporation 4.55 345,258 4.535 4.60
▲ 1.71% PFSI PennyMac Financial Services, Inc 91.39 233,468 88.76 91.50
▼ -1.39% PEBO Peoples Bancorp Inc 34.13 491,422 34.02 34.65
▼ -0.56% PEBK Peoples Bancorp of North Carolina, Inc 39.31 35,561 38.935 39.97
▼ -1.52% PFIS Peoples Financial Services Corp 56.45 118,754 56.34 57.39
▲ 0.62% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 11.37 8,961 11.14 11.48
▲ 0.67% PWP Perella Weinberg Partners - Class A 21.07 575,787 20.59 21.20
▲ 0.78% PFX PhenixFIN Corp 39.81 151 39.81 39.81
▼ -0.20% PAXS PIMCO Access Income Fund 14.65 80,180 14.6301 14.75
▲ 0.15% PDO PIMCO Dynamic Income Opportunities Fund 13.37 282,608 13.28 13.3963
▲ 5.72% PAPL Pineapple Financial Inc 0.9198 5,946,823 0.8532 1.03
▼ -3.27% PNFP Pinnacle Financial Partners, Inc 95.84 1,435,754 95.33 99.39
0.00% PACH Pioneer Acquisition I Corp. 10.18 0 10.18 10.18
▲ 0.77% PBFS Pioneer Bancorp, Inc 14.36 9,876 14.0601 14.405
▼ -1.13% PIPR Piper Sandler Companies 86.79 471,200 86.56 88.35
▼ -0.91% PJT PJT Partners Inc 152.70 293,954 152.24 155.77
▲ 0.09% PLMK Plum Acquisition Corp. IV 10.59 7,530 10.58 10.59
▼ -0.89% PLBC Plumas Bancorp 51.25 21,332 51.01 51.94
0.00% PLUT Plutus Financial Group Ltd. 2.96 0 2.96 2.96
▲ 1.03% PDLB Ponce Bank 17.71 31,539 17.51 17.843
▼ -1.49% BPOP Popular, Inc 147.04 405,360 146.00 150.835
▲ 2.60% PRCH Porch Group Inc - Class A 7.89 1,818,105 7.47 7.905
0.00% PTOR Praetorian Acquisition Corp. 9.84 2,687 9.84 9.845
▲ 1.98% PRAA PRA Group, Inc 21.15 138,969 20.54 21.22
▼ -1.55% PFBC Preferred Bank 93.50 100,115 93.17 95.625
▼ -0.42% PRHI Presurance Holdings Inc. 0.6572 19,728 0.6572 0.6637
▼ -0.30% PRI Primerica, Inc 279.97 141,239 278.7482 283.75
▲ 3.02% FRST Primis Financial Corp 14.34 1,275,116 13.835 14.45
▲ 2.41% PFG Principal Financial Group, Inc 99.34 2,289,192 98.53 101.535
▼ -0.98% PGZ Principal Real Estate Income Fund 10.12 28,141 10.08 10.29
▲ 0.20% PRA ProAssurance Corporation 24.69 437,121 24.61 24.705
▲ 0.74% PSEC Prospect Capital Corporation 2.73 4,887,018 2.70 2.74
▼ -1.39% PB Prosperity Bancshares, Inc 68.66 501,126 68.40 70.13
▼ -0.23% PROV Provident Financial Holdings, Inc 17.01 13,142 17.01 17.27
▼ -1.71% PFS Provident Financial Services, Inc 22.36 778,406 22.29 22.77
▼ -0.15% PRU Prudential Financial, Inc 94.21 2,104,775 94.15 95.45
▲ 1.15% PUK Prudential plc 30.72 581,237 30.46 30.905
▼ -0.24% PMM Putnam Managed Municipal Income Trust 6.18 93,400 6.15 6.22
▲ 0.31% PIM Putnam Master Intermediate Income Trust 3.22 52,800 3.18 3.23
0.00% PMO Putnam Municipal Opportunities Trust 10.40 85,800 10.35 10.42
▲ 0.29% PPT Putnam Premier Income Trust 3.49 44,600 3.48 3.49
0.00% PAII Pyrophyte Acquisition Corp. II 10.15 0 10.15 10.15
▼ -0.19% QCRH QCR Holdings, Inc 88.39 129,275 87.10 88.83
▲ 0.10% QUMS Quantumsphere Acquisition Corp. 10.1599 135 10.1599 10.1599
0.00% QSEA Quartzsea Acquisition Corp. 10.40 2,088 10.38 10.40
0.00% QETA Quetta Acquisition Corp. 11.50 0 11.50 11.50
▼ -1.03% RDN Radian Group Inc 35.60 273,696 35.4133 36.19
▼ -1.48% RAND Rand Capital Corporation 10.8909 1,094 10.8909 11.00
0.00% RANG Range Capital Acquisition Corp 10.57 0 10.57 10.57
▲ 0.30% RNGT Range Capital Acquisition Corp II 10.04 1,200 10.04 10.04
▲ 0.01% RJF Raymond James Financial, Inc 153.42 968,270 151.57 153.96
▼ -1.54% RBB RBB Bancorp 23.63 72,906 23.27 24.08
▼ -0.09% RAAQ Real Asset Acquisition Corp 10.91 84,618 10.80 10.94
▼ -0.12% RRBI Red River Bancshares, Inc 93.80 49,560 92.81 95.715
▲ 1.03% RM Regional Management Corp 39.15 55,403 37.84 39.27
▼ -2.25% RF Regions Financial Corporation 27.76 7,089,460 27.70 28.385
▼ -0.24% RGA Reinsurance Group of America, Incorporated 209.07 219,059 206.9601 210.72
▼ -1.40% EZRA Reliance Global Group Inc 0.1899 629,308 0.1851 0.1927
▼ -1.30% RNR RenaissanceRe Holdings Ltd 309.38 193,706 308.91 313.70
▼ -1.58% RNST Renasant Corporation 39.35 275,817 39.21 40.30
▲ 0.39% RTAC Renatus Tactical Acquisition Corp I 10.36 114,241 10.32 10.3688
▼ -1.66% RCG RENN Fund, Inc 2.89 7,846 2.85 2.90
▼ -4.46% RBCAA Republic Bancorp, Inc 73.39 105,182 72.57 76.54
▼ -0.05% RDAG Republic Digital Acquisition Co. 10.25 261,277 10.25 10.255
0.00% RFAI RF Acquisition Corp II 10.92 0 10.92 10.92
▼ -0.56% RFAM RF Acquisition Corp III 9.845 56 9.845 9.845
▲ 4.70% RBKB Rhinebeck Bancorp, Inc 16.49 2,757 15.50 16.49
▲ 0.86% RIBB Ribbon Acquisition Corp. 10.60 43,615 10.60 10.62
▲ 0.47% RMBI Richmond Mutual Bancorporation, Inc 14.92 51,663 14.71 14.98
0.00% RPC Ridgepost Capital Inc. 7.71 356,866 7.51 7.78
▲ 2.20% RIOT Riot Blockchain, Inc 18.61 20,672,866 18.265 19.07
▲ 5.12% RDAC Rising Dragon Acquisition Corp. 5.95 841 5.6601 5.95
0.00% RAC Rithm Acquisition Corp. 10.42 54 10.40 10.42
▼ -0.10% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.765 3,573 14.765 14.845
▼ -0.35% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.18 24,596 14.10 14.25
0.00% RVSB Riverview Bancorp, Inc 5.48 32,383 5.3201 5.56
▼ -3.88% RLI RLI Corp 52.81 1,371,370 52.73 54.55
▲ 1.40% HOOD Robinhood Markets Inc - Class A 84.71 20,704,943 82.82 85.06
▲ 2.09% RKT Rocket Companies Inc Class A 15.60 13,889,405 15.37 15.94
▼ -0.06% DRDB Roman DBDR Acquisition Corp. II 10.5135 15,875 10.5135 10.53
▲ 6.89% ROOT Root Inc. Class A 57.68 274,896 52.17 57.795
▲ 0.24% RY Royal Bank of Canada 175.33 2,919,000 173.50 176.19
▲ 0.73% RMCO Royalty Management Holding Corp. - Class A 2.77 7,984 2.63 2.8447
▲ 0.76% RGT Royce Global Value Trust, Inc 14.49 16,825 14.42 14.53
▲ 0.84% RMT Royce Micro-Cap Trust, Inc 13.28 97,955 13.10 13.31
▲ 0.66% RVT Royce Value Trust Inc 18.34 112,326 18.22 18.47
0.00% RWAY Runway Growth Finance Corp 6.42 524,946 6.40 6.505
▼ -2.23% RYAN Ryan Specialty Group Holdings Inc Class A 34.61 2,242,306 33.78 35.02
▼ -0.09% SAFT Safety Insurance Group, Inc 76.04 61,129 75.53 76.70
▼ -0.13% SAR Saratoga Investment Corp 22.49 45,936 22.4001 22.72
▲ 4.08% SBFG SB Financial Group, Inc 22.18 4,577 21.32 22.18
0.00% SCII SC II Acquisition Corp. 9.99 47,328 9.99 9.99
0.00% SCPQ Scrap China Corp 9.91 0 9.91 9.91
▼ -0.87% SRL Scully Royalty Ltd 6.81 2,452 6.80 6.89
▼ -2.40% SBCF Seacoast Banking Corporation of Florida 31.25 1,475,321 31.05 32.29
▲ 0.51% SNFCA Security National Financial Corporation 9.90 29,025 9.71 9.94
▼ -2.43% SEIC SEI Investments Company 88.84 1,493,965 87.66 91.47
▼ -2.25% SIGI Selective Insurance Group, Inc 82.48 752,315 81.925 84.34
▲ 8.62% SLQT SelectQuote Inc 0.9098 1,439,546 0.8072 0.925
▼ -1.55% SNTG Sentage Holdings Inc 1.91 24,005 1.8901 1.98
▼ -0.89% SFBS ServisFirst Bancshares, Inc 79.21 209,447 78.9201 79.765
▼ -1.32% SEZL Sezzle Inc. 78.70 421,556 76.37 80.01
▼ -1.62% SBET SharpLink Gaming Ltd 7.31 4,788,358 7.19 7.4967
▲ 9.56% SHFS SHF Holdings Inc - Class A 0.9533 349,926 0.845 0.9691
▼ -0.52% SHG Shinhan Financial Group Co., Ltd 66.38 177,319 66.04 67.29
▼ -0.78% SHBI Shore Bancshares, Inc 19.10 353,765 18.88 19.42
0.00% SDHI Siddhi Acquisition Corp. 10.35 3 10.345 10.35
▲ 2.70% SIEB Siebert Financial Corp 1.90 12,922 1.83 1.90
▲ 0.58% BSRR Sierra Bancorp 36.27 64,272 35.47 36.40
0.00% SVAQ Silicon Valley Acquisition Corp 9.91 0 9.91 9.91
▲ 0.09% SBXD SilverBox Corp IV 10.75 109 10.75 10.75
▲ 0.68% SAMG Silvercrest Asset Management Group Inc 13.40 9,682 13.24 13.46
0.00% SPEG Silver Pegasus Acquisition Corp. 10.22 0 10.22 10.22
▲ 0.09% SIMA SIM Acquisition Corp I 10.77 210 10.77 10.77
▼ -1.73% SFNC Simmons First National Corporation 21.02 732,764 20.93 21.49
▲ 1.67% SPNT SiriusPoint Ltd 23.76 317,633 23.15 23.85
0.00% SZZL Sizzle Acquisition Corp 10.30 59,590 10.30 10.31
▼ -0.52% SKWD Skyward Specialty Insurance Group Inc 45.94 290,638 45.25 46.22
▲ 1.37% SLDE Slide Insurance Holdings Inc. 18.47 927,711 17.94 18.495
▲ 1.75% SLM SLM Corporation 23.83 11,212,607 22.28 24.625
▲ 0.45% SMBK SmartFinancial, Inc 42.17 78,639 41.50 42.44
▲ 0.10% IPOD Social Capital Hedosophia Holdings Corp IV - Class A 10.37 40,916 10.37 10.37
▲ 0.66% SOFI SoFi Technologies Inc 18.44 40,971,806 18.167 18.575
▲ 2.15% SLRC Solar Capital Ltd 15.70 223,707 15.365 15.72
0.00% SOCA Solarius Capital Acquisition Corp. 10.18 13,619 10.18 10.20
▼ -6.99% STKE Sol Strategies Inc. 1.33 120,008 1.325 1.44
▼ -10.45% SLNH Soluna Holdings Inc 1.20 23,679,330 1.15 1.4206
0.00% SORN Soren Acquisition Corp. 9.90 0 9.90 9.90
▼ -4.07% SOS SOS Limited - ADR 1.18 28,643 1.13 1.24
▲ 0.05% SOUL Soul and Vibe Interactive Inc 10.32 555 10.31 10.32
▼ -0.33% SFBC Sound Financial Bancorp, Inc 42.25 8,573 41.90 42.67
▲ 2.41% SPMC Sound Point Meridian Capital Inc 9.77 12,230 9.65 9.78
▼ -0.46% SOR Source Capital, Inc 46.065 11,787 45.86 46.35
▼ -0.22% BCAL Southern Calif Bancorp 18.47 119,120 18.31 18.64
▼ -0.58% SFST Southern First Bancshares, Inc 56.32 122,632 55.86 56.62
▼ -0.47% SMBC Southern Missouri Bancorp, Inc 67.27 82,577 67.23 68.855
▼ -0.89% SPFI South Plains Financial, Inc 43.22 97,047 42.7998 43.68
▼ -1.00% SBSI Southside Bancshares, Inc 32.82 45,468 32.6105 33.005
▼ -3.29% SSB South State Corporation 94.86 1,734,656 93.805 96.52
▲ 0.30% SAAQ Space Asset Acquisition Corp. 10.19 29,754 10.165 10.19
0.00% SSAC SPACSphere Acquisition Corp. 9.92 257,057 9.92 9.93
0.00% SPKL Spark I Acquisition Corp. - Class A 11.39 68 11.34 11.39
▼ -0.51% SPGI S&P Global Inc 436.79 1,775,769 434.17 441.645
▲ 2.84% ANY Sphere 3D Corp 1.45 66,563 1.40 1.48
▼ -0.10% SVIV Spring Valley Acquisition Corp IV 9.94 5,372 9.94 9.94
▲ 1.60% FUND Sprott Focus Trust, Inc 10.16 48,974 9.96 10.18
▲ 0.66% SII Sprott Inc. 130.69 129,263 128.375 131.86
▲ 0.48% PHYS Sprott Physical Gold Trust 35.76 2,274,484 35.515 35.90
▲ 0.66% PSLV Sprott Physical Silver Trust 24.54 4,333,545 24.2701 24.75
▼ -0.11% SRBK SR Bancorp Inc 18.53 47,893 18.455 18.71
▼ -0.34% STEW SRH Total Return Fund Inc 17.64 74,700 17.61 17.80
▲ 3.10% SDEV Stablecoin Development Corp. 1.33 125,481 1.29 1.41
0.00% SSEA Starry Sea Acquisition Corp. 10.17 0 10.17 10.17
▼ -0.34% STT State Street Corporation 150.74 1,086,522 150.32 151.69
▼ -0.73% STBA S&T Bancorp, Inc 43.22 185,167 42.42 43.93
▼ -0.75% STEL Stellar Bancorp Inc 37.28 203,100 37.14 37.66
0.00% SVCC Stellar V Capital Corp. 10.47 0 10.47 10.47
▼ -0.21% SCM Stellus Capital Investment Corporation 9.56 88,542 9.52 9.7399
▼ -5.64% STEP StepStone Group Inc. Class A 51.82 1,380,054 51.615 55.085
▲ 1.03% STC Stewart Information Services Corporation 71.67 113,973 69.84 72.01
▲ 0.39% SF Stifel Financial Corp 77.19 843,236 76.58 78.09
▲ 0.07% SYBT Stock Yards Bancorp, Inc 70.49 135,152 69.535 71.45
▲ 0.21% BANX StoneCastle Financial Corp 19.41 38,600 19.22 19.83
▲ 1.18% SNEX StoneX Group Inc. 106.14 346,869 104.42 107.50
▲ 13.66% STEX Streamex Corp. 1.02 1,741,876 0.92 1.05
▲ 1.30% SUIG Sui Group Holdings Ltd. 1.56 264,037 1.51 1.58
▲ 0.50% SMFG Sumitomo Mitsui Financial Group, Inc 20.20 2,004,960 20.04 20.25
0.00% SSBI Summit State Bank 13.71 238 13.71 13.71
▲ 1.12% SLF Sun Life Financial Inc 71.53 451,102 71.51 72.06
▼ -0.69% SSSS Sutter Rock Capital Corp 13.04 180,710 12.9001 13.23
▼ -0.42% SYF Synchrony Financial 76.30 3,390,389 75.65 77.11
0.00% TDWD Tailwind 2.0 Acquisition Corp. 9.96 0 9.96 9.96
▲ 0.92% TGE Tallgrass Energy LP 1.10 15,743 1.0897 1.13
▼ -0.05% TLNC Talon Capital Corp 10.205 2 10.205 10.205
▼ -1.68% TWAV TaoWeave Inc. 1.76 37,647 1.66 1.85
▲ 0.09% CGBD TCG BDC, Inc 11.49 835,695 11.445 11.65
▼ -0.29% AMTD TD Ameritrade Holding Corporation 1.017 3,392 1.00 1.03
▼ -0.77% HQH Tekla Healthcare Investors 19.27 98,981 19.10 19.445
▼ -0.80% HQL Tekla Life Sciences Investors 17.27 41,662 17.1701 17.445
▼ -1.77% WULF TeraWulf Inc 20.01 33,878,177 19.84 21.59
▼ -4.30% TCBI Texas Capital Bancshares, Inc 99.13 885,211 97.90 103.12
▲ 0.15% TCBS Texas Community Bancshares Inc 16.905 2,602 16.80 17.00
▲ 0.29% TVA Texas Ventures Acquisition III Corp 10.45 15,523 10.4205 10.455
▼ -0.34% TFSL TFS Financial Corporation 14.68 518,467 14.67 14.795
0.00% BEBE TGE Value Creative Solutions Corp. 9.93 0 9.93 9.93
0.00% TVAI Thayer Ventures Acquisition Corp II 10.24 0 10.24 10.24
▲ 2.73% NCTY The9 Limited 5.65 26,357 5.54 5.71
▼ -1.70% ALL The Allstate Corporation 212.88 756,075 212.75 216.30
▼ -0.59% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 25.13 702,984 24.75 25.47
▼ -4.23% TBBK The Bancorp, Inc 57.91 508,807 57.47 61.275
▼ -1.01% BK The Bank of New York Mellon Corporation 134.05 2,787,190 133.995 135.565
▲ 1.00% BNS The Bank of Nova Scotia 75.71 1,106,416 74.69 75.99
▼ -0.73% NTB The Bank of N.T. Butterfield & Son Limited 55.87 121,424 55.69 56.38
▼ -0.68% BPRN The Bank of Princeton 34.99 3,476 34.73 35.15
▼ -0.56% BX The Blackstone Group Inc 121.65 4,106,324 120.13 122.91
▼ -1.45% CG The Carlyle Group L.P 48.32 2,298,896 47.87 49.29
▼ -0.47% SCHW The Charles Schwab Corporation 88.50 11,623,677 88.29 89.86
▼ -0.17% FNLC The First Bancorp, Inc 29.05 8,707 28.75 29.20
▲ 0.44% GGZ The Gabelli Global Small and Mid Cap Value Trust 16.12 722 16.1182 16.12
▲ 0.35% GLU The Gabelli Global Utility & Income Trust 19.99 7,002 19.74 19.99
▲ 0.33% GRX The Gabelli Healthcare & Wellness Trust 9.13 7,016 9.11 9.25
▼ -0.95% GGT The Gabelli Multimedia Trust Inc 4.15 214,643 4.11 4.20
▼ -0.47% GS The Goldman Sachs Group, Inc 926.91 1,256,420 919.22 932.915
▼ -2.38% THG The Hanover Insurance Group, Inc 177.54 187,839 177.15 182.27
▼ -3.70% HIG The Hartford Financial Services Group, Inc 134.45 2,476,863 134.40 138.96
▼ -2.32% PNC The PNC Financial Services Group, Inc 219.86 1,359,364 218.79 225.22
▼ -2.16% PGR The Progressive Corporation 200.89 1,916,110 200.2701 204.98
0.00% TD The Toronto-Dominion Bank 105.03 610,408 104.29 105.495
▼ -1.50% TRV The Travelers Companies, Inc 302.73 1,275,756 302.18 307.33
▼ -4.61% WU The Western Union Company 8.90 47,361,127 7.95 9.065
▼ -2.90% TCBX Third Coast Bancshares Inc 37.51 184,488 36.45 38.29
0.00% TAVI Thorn Apple Valley, Inc. 10.56 0 10.56 10.56
▼ -1.54% TBLD Thornburg Income Builder Opportunities Trust 21.79 83,607 21.64 22.295
▲ 0.27% TSBK Timberland Bancorp, Inc 40.65 25,542 39.6301 41.10
▼ -0.52% TIPT Tiptree Inc 17.19 208,410 17.01 17.33
0.00% TACH Titan Acquisition Corp. 10.32 0 10.32 10.32
▼ -2.82% TMP Tompkins Financial Corporation 82.33 77,806 80.72 84.30
▲ 4.63% WAI Top KingWin Ltd 2.296 3,644 2.20 2.296
▼ -2.42% TYG Tortoise Energy Infrastructure Corporation 47.52 127,000 47.52 48.53
▼ -0.06% TOWN TowneBank 35.20 588,410 35.10 36.43
▲ 0.30% TPG TPG Inc - Class A 43.62 1,527,380 43.10 44.055
▲ 0.75% TSLX TPG Specialty Lending, Inc 18.69 445,166 18.62 18.96
▼ -0.29% TW Tradeweb Markets Inc 113.29 1,327,985 110.72 113.62
▲ 0.15% BLZR Trailblazer Acquisition Corp. 10.10 99,738 10.09 10.10
▼ -0.64% TRU TransUnion 72.61 1,416,414 71.47 73.145
▼ -2.66% TCBK TriCo Bancshares 49.33 155,718 49.065 50.84
▲ 0.50% TY Tri-Continental Corporation 34.02 15,778 33.90 34.1495
0.00% TDAC Trident Acquisitions Corp 10.69 60 10.69 10.69
▲ 1.54% TRIN Trinity Capital Inc 15.84 716,035 15.61 15.85
▲ 0.77% TPVG TriplePoint Venture Growth BDC Corp 5.21 378,313 5.18 5.29
▲ 0.36% TFIN Triumph Financial Inc 67.56 242,112 65.85 67.625
▲ 13.14% TROO TROOPS Inc 3.10 381,600 2.63 3.18
▼ -0.43% TROW T. Rowe Price Group, Inc 99.06 1,484,123 98.73 99.8895
▼ -1.30% TFC Truist Financial Corporation 50.73 7,320,949 50.48 51.55
▲ 2.31% TRUP Trupanion, Inc 27.46 220,828 24.5901 27.58
▼ -0.71% TRST TrustCo Bank Corp NY 46.15 50,618 45.93 46.455
▼ -1.05% TRMK Trustmark Corporation 44.44 320,922 44.315 45.17
0.00% TWLV Twelve Seas Investment Co II - Class A 9.97 3 9.91 9.97
0.00% XXI Twenty One Capital Inc. 7.80 562,081 7.74 7.94
▼ -0.85% TWFG TWFG Inc - Ordinary Shares - Class A 19.80 189,282 19.58 20.41
▲ 0.90% UBS UBS Group AG 41.41 1,695,600 41.09 41.67
▼ -1.13% UMBF UMB Financial Corporation 122.22 661,227 121.14 123.675
▲ 0.65% UNB Union Bankshares, Inc 24.79 4,690 24.76 25.08
0.00% UAC United Acquisition Corp. I 9.84 0 9.84 9.84
▼ -0.06% UBCP United Bancorp, Inc 16.235 2,615 16.0419 16.235
▼ -0.96% UBSI United Bankshares, Inc 43.49 577,411 43.395 44.09
▼ -1.75% UCB United Community Banks Inc 33.08 534,033 32.955 33.79
▲ 0.48% UFCS United Fire Group, Inc 40.15 79,147 39.53 40.46
▼ -0.64% UNTY Unity Bancorp, Inc 52.43 52,651 51.51 53.05
▲ 12.22% UVE Universal Insurance Holdings, Inc 39.48 467,910 35.8457 39.53
▲ 0.16% UVSP Univest Financial Corporation 37.57 249,308 37.33 38.125
▼ -0.36% UNM Unum Group 77.48 1,224,513 76.68 77.49
▲ 5.15% TIGR UP Fintech Holding Limited 6.94 2,359,508 6.67 6.96
▲ 2.04% UPST Upstart Holdings Inc 33.49 2,522,891 32.55 33.575
▼ -1.85% USB U.S. Bancorp 55.58 4,954,949 55.40 56.77
▼ -1.80% USCB U.S. Century Bank - Class A 19.12 50,643 18.93 19.49
▲ 2.69% GROW U.S. Global Investors, Inc 2.67 10,823 2.60 2.72
▲ 3.00% UWMC UWM Holdings Corporation - Class A 3.78 12,338,818 3.63 3.805
0.00% UYSC UY Scuti Acquisition Corp 10.62 0 10.62 10.62
▼ -2.90% VLY Valley National Bancorp 13.37 6,972,044 13.33 13.815
▼ -0.22% VALU Value Line, Inc 35.90 4,057 35.33 36.25
▲ 0.41% VEL Velocity Financial Inc. 19.47 24,035 19.226 19.5399
0.00% VNME Vendome Acquisition Corp I 10.13 2,000 10.13 10.13
▲ 1.48% VBNK VersaBank. 18.16 80,804 17.95 18.53
▲ 0.30% CAQ Via Pharmaceuticals Inc 9.90 737 9.90 9.90
▼ -0.22% VCTR Victory Capital Holdings, Inc 74.355 310,403 73.54 75.315
0.00% VACI Viking Acquisition Corp. I 10.15 82,068 10.145 10.16
▲ 3.60% VINP Vinci Partners Investments Ltd - Class A 11.51 130,380 11.05 11.675
0.00% VHCP Vine Hill Capital Investment Corp II 9.91 0 9.91 9.91
▲ 1.09% VABK Virginia National Bankshares Corp 41.88 2,301 41.33 41.88
▲ 0.68% VIRT Virtu Financial, Inc 48.53 618,714 47.56 48.68
▲ 0.39% VRTS Virtus Investment Partners, Inc 143.14 134,223 140.55 144.4499
▲ 0.17% V Visa Inc 309.42 5,605,795 304.50 309.98
▲ 1.88% VOYA Voya Financial, Inc 80.35 1,445,094 78.005 80.74
▲ 4.50% VACH Voyager Acquisition Corp. 13.00 31,445 12.60 13.92
▲ 0.18% VRM Vroom Inc. 16.59 3,510 15.97 16.59
▲ 3.52% WD Walker & Dunlop, Inc 51.41 203,138 48.44 51.87
▼ -0.62% WAFD Washington Federal, Inc 35.20 790,705 35.00 35.39
▼ -2.00% WASH Washington Trust Bancorp, Inc 30.81 231,663 30.80 31.40
0.00% WDH Waterdrop Inc - ADR 1.69 276,781 1.68 1.70
▼ -0.33% WSBF Waterstone Financial, Inc 17.91 65,509 17.555 18.00
▼ -11.57% WTF Waton Financial Ltd. 3.44 9,571 3.35 4.0543
▲ 0.11% WBS Webster Financial Corporation 71.81 3,040,365 71.44 71.995
▲ 0.22% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.19 26,889 9.18 9.21
▼ -1.35% WFC Wells Fargo & Company 79.42 15,319,174 79.25 80.365
0.00% WENN Wen Acquisition Corp. 10.225 1,556 10.22 10.225
▼ -0.23% WSBC WesBanco, Inc 34.02 750,044 33.61 34.20
▲ 0.68% WABC Westamerica Bancorporation 55.02 201,612 53.73 55.09
▼ -1.84% WTBA West Bancorporation, Inc 24.03 32,932 23.89 24.28
▼ -0.61% WAL Western Alliance Bancorporation 79.44 940,743 78.61 80.25
▼ -0.15% WDI Western Asset Diversified Income Fund 13.68 125,600 13.626 13.83
▼ -0.06% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.08 23,200 15.99 16.14
▲ 0.87% WNEB Western New England Bancorp, Inc 13.86 47,852 13.67 13.99
0.00% WSTN Westin Acquisition Corp 10.03 609 10.03 10.03
▲ 2.50% WHG Westwood Holdings Group, Inc 16.41 7,893 15.64 16.41
▲ 0.80% WHF WhiteHorse Finance, Inc 7.52 45,188 7.505 7.62
▼ -1.14% WTM White Mountains Insurance Group, Ltd 2,259.27 15,328 2,243.94 2,279.54
▼ -1.09% WTW Willis Towers Watson Public Limited Co 287.73 500,752 283.05 289.31
▲ 12.60% WLAC Willow Lane Acquisition Corp. 16.89 1,378,571 15.17 17.30
0.00% WLII Willow Lane Acquisition Corp. II 9.96 0 9.96 9.96
0.00% WSBK Wilshire State Bank 12.965 562 12.91 12.965
0.00% WTG Wintergreen Acquisition Corp. 10.29 67 10.28 10.305
▼ -1.75% WTFC Wintrust Financial Corporation 147.91 435,572 147.55 151.00
▼ -3.19% WT WisdomTree Inc 16.37 3,049,121 16.24 17.12
▼ -4.95% WF Woori Financial Group Inc 67.14 201,500 66.47 70.85
▼ -0.50% WRLD World Acceptance Corporation 151.32 185,961 147.275 153.3017
▼ -2.80% WRB W. R. Berkley Corporation 66.53 2,211,347 66.20 67.96
▲ 1.77% WSFS WSFS Financial Corporation 71.39 598,570 69.145 71.665
0.00% XCBE X3 Acquisition Corp. Ltd. 9.90 0 9.90 9.90
▲ 0.39% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 18.11 45,911 18.08 18.23
▲ 3.92% XHG XChange Tec.Inc. - ADR 1.06 6,742 1.06 1.07
▲ 1.41% XYF X Financial 5.02 44,002 4.89 5.03
▲ 0.56% XP XP Inc. Class A 19.74 2,559,280 19.24 19.765
▲ 0.10% XSLL Xsolla SPAC 1 9.86 400,086 9.85 9.86
0.00% YHNA YHN Acquisition I Ltd 10.78 0 10.78 10.78
▼ -0.48% YRD Yiren Digital Ltd 2.07 12,590 2.045 2.0888
▲ 0.10% MCGA Yorkville Acquisition Corp. 10.17 10,531 10.17 10.1777
▼ -9.85% ZSTK ZeroStack Corp. 6.68 15,270 6.68 7.39
▲ 1.89% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.7334 66,812 0.685 0.7669
▼ -1.59% TOP Zhong Yang Financial Group Ltd 0.80 24,573 0.755 0.8178
▼ -2.06% ZION Zions Bancorporation, National Association 61.34 1,416,319 61.05 62.92