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. 10.24 0 10.24 10.24
▲ 0.55% SRCE 1st Source Corporation 76.91 246,330 76.61 77.56
▲ 1.20% QFIN 360 Finance, Inc 15.21 1,588,096 14.95 15.54
▼ -1.79% ABTS Abits Group Inc 1.10 76,772 1.0516 1.12
0.00% AACO Abony Acquisition Corp I 9.90 51,549 9.90 9.90
▼ -9.15% AAMI Acadian Asset Management Inc. 75.15 2,999,510 69.52 76.135
▲ 1.87% ACNB ACNB Corporation 57.22 104,363 56.17 57.48
▼ -0.05% ACGC ACP Holdings Acquisition Corp. 9.935 2,952 9.92 9.95
▼ -1.34% BRR ACR Group Inc. 1.47 1,032,050 1.46 1.5599
0.00% AEAQ Activate Energy Acquisition Corp 9.99 0 9.99 9.99
▼ -1.17% AEG Aegon N.V 8.42 6,089,912 8.42 8.525
▼ -0.99% ARX Aeroflex Holding Corp. 12.99 1,197,196 12.42 13.20
▼ -0.30% AFCG AFC Gamma Inc 3.27 99,055 3.21 3.295
▼ -0.78% AMG Affiliated Managers Group, Inc 352.90 219,980 351.28 361.78
▲ 0.13% AFBI Affinity Bancshares Inc 22.53 3,215 22.50 22.53
▲ 4.51% AFRM Affirm Holdings Inc - Class A 73.92 4,190,302 71.91 74.7499
▼ -0.66% AFL Aflac Incorporated 115.47 2,149,987 114.465 117.25
▼ -3.21% AGBK AGI Inc 6.93 550,731 6.80 7.32
▲ 0.18% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.42 10,449 11.40 11.42
▲ 0.06% AFJK Aimei Health Technology Co Ltd 34.02 3,055 30.26 35.00
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.93 0 9.93 9.93
0.00% ALDF Aldel Financial II Inc. 10.68 50,043 10.68 10.68
▲ 0.03% ALRS Alerus Financial Corporation 29.68 447,588 29.455 30.225
▼ -0.45% ALF ALFI Inc 10.791 288 10.79 10.791
▼ -0.02% ALLY Ally Financial Inc 45.49 2,349,857 45.43 46.46
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.78 2,646 10.78 10.81
▼ -4.23% ALP Alpha Compute Corp. 0.2488 3,444,958 0.247 0.2777
▲ 0.10% ALUB Alussa Energy Acquisition Corp. II 10.05 3,400 10.05 10.05
▼ -3.67% ALTI Alvarium Tiedemann Holdings Inc - Class A 2.89 223,070 2.87 3.24
▲ 1.79% AMAL Amalgamated Bank 43.955 213,735 43.41 44.21
0.00% AMAN Amanat Acquisition Corp 10.08 4,301 10.07 10.08
▲ 1.59% AMTB Amerant Bancorp Inc 23.60 281,036 23.35 23.82
▲ 0.90% ABTC American Bitcoin Corp. 0.8504 37,250,012 0.815 0.86
▼ -0.98% AEXA American Exceptionalism Acquisition Corp. A 11.14 78,203 11.10 11.31
▼ -0.75% AXP American Express Company 338.00 4,490,148 337.97 348.20
▼ -0.34% AFG American Financial Group, Inc 132.90 379,632 131.395 133.44
▼ -1.00% AIG American International Group, Inc 74.02 5,768,115 73.81 75.19
▼ -0.96% AMP Ameriprise Financial, Inc 467.43 536,319 465.1201 477.49
▲ 0.32% AMSF Amerisafe, Inc 31.32 362,231 31.125 31.55
▲ 1.84% ABCB Ameris Bancorp 87.59 580,452 86.3003 87.76
▲ 1.30% ASRV AmeriServ Financial, Inc 3.89 38,161 3.75 3.90
▼ -0.14% ATLO Ames National Corporation 29.46 196,199 29.40 30.01
▲ 0.07% POLE Andretti Acquisition Corp. II 10.7425 7,099 10.735 10.7425
▼ -0.32% FINS Angel Oak Financial Strategies Income Term Trust 12.63 57,076 12.57 12.785
▼ -3.04% ANTA Antalpha Platform Holding Co. 6.54 2,181 6.54 6.76
▼ -2.74% AON Aon plc 317.74 1,168,302 317.48 327.86
0.00% APUR Aperture AC 9.90 126 9.90 9.90
▼ -1.02% APO Apollo Global Management, Inc 137.50 3,380,572 137.24 141.73
▼ -17.63% BNBX Applied Dna Sciences Inc 0.4032 93,501 0.4032 0.4895
▼ -1.29% ACGL Arch Capital Group Ltd 91.18 5,427,709 90.915 92.74
▼ -0.36% ATII Archimedes Tech SPAC Partners II Co. 10.96 118,390 10.91 11.01
▼ -0.39% ARCC Ares Capital Corporation 18.03 6,880,700 17.985 18.30
▲ 0.77% ARES Ares Management Corporation 129.34 1,900,711 127.7194 131.37
▼ -5.29% ARBK Argo Blockchain Plc - ADR 3.58 33,187 3.57 3.80
▼ -0.09% XRPN Armada Acquisition Corp. II 10.41 66,546 10.41 10.44
▲ 0.81% AROW Arrow Financial Corporation 38.80 313,169 38.52 39.405
▼ -0.94% AJG Arthur J. Gallagher & Co 214.06 1,751,533 211.29 216.18
▼ -0.77% APAM Artisan Partners Asset Management Inc 35.88 537,035 35.54 36.58
0.00% AACB Artius II Acquisition Inc. 10.50 0 10.50 10.50
▼ -0.22% ASA ASA Gold and Precious Metals Limited 59.21 224,197 58.235 61.94
▼ -3.82% ASST Asset Entities Inc - Class B 14.85 6,649,867 14.22 15.79
▲ 0.90% ASB Associated Banc-Corp 29.20 1,771,731 29.04 29.46
▼ -0.87% AIZ Assurant, Inc 259.86 333,259 258.44 265.26
▼ -0.94% AGO Assured Guaranty Ltd 76.52 338,646 76.13 77.31
▲ 0.71% ASIC Ategrity Specialty Insurance Company Holdings 21.16 71,050 20.825 21.2815
▲ 8.79% AUC ATIF Holdings Ltd 6.31 1,180 6.31 6.3385
▲ 5.65% AAME Atlantic American Corporation 1.87 25,842 1.76 1.87
▲ 1.24% AUB Atlantic Union Bankshares Corporation 39.16 918,739 38.81 39.30
▲ 4.54% ATLC Atlanticus Holdings Corporation 100.12 169,486 96.09 100.57
▼ -0.89% AXG Atlas Acquisition Hldg Corp 3.33 20,248 3.33 3.40
▲ 7.32% ATCH AtlasClear Holdings Inc 0.2112 1,488,404 0.1984 0.2112
▲ 0.10% ACIC Atlas Crest Investment Corp - Class A 10.50 324,822 10.415 10.61
▲ 0.88% LIFE aTyr Pharma, Inc 16.07 440,052 15.15 16.24
▲ 1.60% AUBN Auburn National Bancorporation, Inc 25.40 2,780 25.00 25.40
▼ -0.42% AURE Aurelion Inc. 2.37 2,322 2.32 2.37
▼ -21.59% AVAT Avalanche Treasury Corp. 0.8547 1,283,387 0.8442 1.04
▲ 0.66% AVBH Avidbank Holdings Inc 31.96 92,220 31.70 32.43
▲ 2.76% AVBC Avidia Bancorp Inc. 20.14 75,503 19.50 20.155
▼ -0.46% EQH AXA Equitable Holdings, Inc 45.29 3,996,790 45.09 45.98
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.36 24,258 10.35 10.36
▼ -2.16% AXS AXIS Capital Holdings Limited 100.99 456,235 100.38 103.09
▲ 0.10% AX Axos Financial, Inc 88.07 389,578 87.465 89.345
0.00% BCSS Bain Capital GSS Investment Corp 10.21 351 10.21 10.21
▲ 0.08% BCSF Bain Capital Specialty Finance, Inc 12.37 275,217 12.28 12.5699
▲ 0.58% BANF BancFirst Corporation 111.31 439,900 111.00 113.03
▲ 0.04% BBVA Banco Bilbao Vizcaya Argentaria, S.A 24.48 2,253,340 24.47 24.775
0.00% BBDO Banco Bradesco S.A 2.94 69,366 2.90 3.0042
▼ -2.04% BBD Banco Bradesco S.A 3.36 41,933,108 3.33 3.44
▼ -0.10% BCH Banco de Chile 40.21 231,133 39.93 40.75
▲ 1.31% BANC Banc of California, Inc 20.09 2,319,866 19.88 20.155
▲ 1.91% BLX Banco Latinoamericano de Comercio Exterior, S.A 60.18 172,375 59.40 60.73
▲ 1.89% CIB Bancolombia S.A 81.45 555,375 79.905 82.14
▲ 3.20% BMA Banco Macro S.A 101.68 305,405 98.22 103.61
▼ -3.17% BSBR Banco Santander (Brasil) S.A 5.20 1,096,548 5.20 5.385
▼ -0.55% BSAC Banco Santander-Chile 32.64 459,274 32.55 33.27
▲ 1.28% SAN Banco Santander, S.A 13.50 9,612,732 13.50 13.67
▲ 1.03% BCV Bancroft Fund Ltd 26.065 9,458 25.965 26.359
▼ -0.07% BSVN Bank7 Corp 45.65 24,173 45.16 45.87
▲ 0.91% BFC Bank First Corporation 142.68 157,067 141.55 144.54
▼ -0.58% BAC Bank of America Corporation 56.20 69,879,443 56.03 57.33
▲ 0.71% BOH Bank of Hawaii Corporation 77.85 334,066 77.525 78.36
▲ 0.62% BMRC Bank of Marin Bancorp 25.81 103,004 25.50 26.10
▲ 0.58% BMO Bank of Montreal 170.82 1,158,606 170.46 173.08
▼ -0.94% BCAR Bank of the Carolinas Corporation 10.55 281,885 10.55 10.66
▲ 1.82% BOTJ Bank of the James Financial Group, Inc 24.55 48,329 24.24 24.84
▲ 0.53% OZK Bank OZK 49.26 2,007,172 48.97 50.06
▲ 1.41% BKU BankUnited, Inc 47.54 960,557 47.07 47.72
▲ 2.63% BWFG Bankwell Financial Group, Inc 56.18 154,452 54.88 56.50
▲ 0.11% BANR Banner Corporation 64.83 498,572 64.28 66.18
▼ -0.08% BCS Barclays PLC 26.31 5,768,948 26.295 26.70
▲ 0.80% BHB Bar Harbor Bankshares 36.39 177,832 35.6601 36.85
▲ 0.61% BBDC Barings BDC, Inc 8.29 828,458 8.22 8.345
▲ 0.74% MCI Barings Corporate Investors 17.75 25,754 17.6101 17.93
▲ 0.52% MPV Barings Participation Investors 17.35 8,081 16.89 17.37
▼ -4.24% ABX Barrick Gold Corp. 9.25 646,682 9.155 9.69
▼ -1.08% GOLD Barrick Gold Corporation 42.25 279,439 41.355 43.13
▲ 0.38% BCML BayCom Corp 31.55 184,940 31.36 32.50
▼ -1.39% BAFN Bayfirst Finl Corp 4.96 20,752 4.9101 5.00
0.00% BAYA Bayview Acquisition Corp. - Class A 11.98 0 11.98 11.98
▲ 0.71% BBT BB&T Corp. 29.60 748,848 29.38 29.785
▲ 4.09% BBAR BBVA Banco Frances S.A 21.90 940,979 21.295 22.44
▼ -0.63% BCBP BCB Bancorp, Inc 11.06 100,050 11.025 11.255
▼ -0.68% BCIC BCP Investment Corp. 7.26 72,226 7.26 7.3809
▼ -5.03% BENF Beneficient - Class A 3.40 17,440 3.39 3.5799
▼ -0.54% BNT Bentley Pharmaceuticals Inc 44.53 25,932 44.22 45.40
▼ -0.37% BRK.B Berkshire Hathaway Inc 489.46 6,023,238 485.77 493.52
▼ -1.40% BSAA BEST SPAC I Acquisition Corp. 14.46 4,651 14.00 15.90
▲ 4.60% BETR Better Home & Finance Holding Co. - Class A 28.43 431,301 27.1041 28.72
▼ -0.17% BGC BGC Group Inc - Class A 12.05 6,574,309 11.9221 12.455
▼ 0.00% BHAV Bhav Acquisition Corp. 9.9499 1,236 9.9499 9.9499
▲ 10.00% BGDE Big Digital Energy Inc. 10.67 533,170 10.05 11.353
▼ -5.03% BCG Binah Capital Group Inc. 1.51 35,848 1.48 1.5859
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.00 64 10.00 10.00
▲ 6.90% BTBT Bit Digital Inc 2.17 41,021,951 1.99 2.26
▲ 1.19% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.70 256,087 1.65 1.7784
▲ 1.02% BTGO BitGo Holdings Inc. 5.97 1,601,175 5.729 6.2399
▲ 2.80% BMNR BitMine Immersion Technologies Inc 16.14 31,696,025 15.4407 16.22
▲ 1.25% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 12.14 3,846 12.10 12.14
▲ 1.34% BCAT BlackRock Capital Allocation Trust 15.86 361,875 15.7499 15.92
▲ 0.50% BTZ BlackRock Credit Allocation Income Trust 10.11 190,493 10.085 10.12
▼ -2.27% BGR BlackRock Energy and Resources Trust 14.62 223,574 14.47 15.03
▲ 1.24% ECAT BlackRock ESG Capital Allocation Trust 15.46 324,785 15.28 15.52
▼ -0.28% BME BlackRock Health Sciences Trust 39.80 51,288 39.6293 40.155
0.00% BMEZ BlackRock Health Sciences Trust II 14.55 217,398 14.41 14.6922
▼ -0.69% BLK BlackRock, Inc 1,050.09 1,030,569 1,045.905 1,076.505
▲ 0.41% BLW BlackRock Limited Duration Income Trust 12.25 119,492 12.19 12.29
▲ 0.49% BIT BlackRock Multi-Sector Income Trust 12.34 356,798 12.34 12.39
▲ 0.09% BTT Blackrock Municipal 2030 Target Term Trust 22.67 43,864 22.62 22.73
▼ -1.67% BNY BlackRock New York Municipal Income Trust 143.63 2,897,347 142.68 147.90
▲ 2.95% BSTZ BlackRock Science and Technology Trust II 31.09 142,070 30.52 31.3285
▲ 0.59% TCPC BlackRock TCP Capital Corp 3.41 1,199,027 3.3821 3.43
▼ -1.65% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 28.10 65,722 28.08 28.7354
▲ 1.48% BHV BlackRock Virginia Municipal Bond Trust 12.32 3,162 12.28 12.485
0.00% BIII Black Spade Acquisition III Co 9.94 0 9.94 9.94
▲ 0.51% BXSL Blackstone Secured Lending Fund. 23.61 1,705,443 23.4102 23.76
0.00% BBCQ Bleichroeder Acquisition Corp II 10.36 31,916 10.35 10.40
▼ -0.19% BACC Blue Acquisition Corp 10.43 128,108 10.40 10.46
▼ -3.41% BMHL Bluemount Holdings Ltd. 5.67 5,628 5.67 6.09
▲ 0.46% OBDC Blue Owl Capital Corp 10.87 2,683,121 10.83 10.95
▲ 0.42% OWL Blue Owl Capital Inc - Class A 9.53 15,063,217 9.39 9.68
▼ -1.02% OTF Blue Owl Technology Finance Corp 10.66 3,153,845 10.52 10.87
▲ 1.21% BRBS Blue Ridge Bankshares Inc. 3.35 516,057 3.3101 3.365
▼ -15.70% BRBI Blue River Bancshares Inc. 11.49 1,007 11.49 11.5699
0.00% BLRK Bluerock Acquisition Corp. 9.97 0 9.97 9.97
▼ -0.10% BLUW Blue Water Acquisition Corp - Class A 10.32 3,661 10.3163 10.32
▲ 0.79% LEO BNY Mellon Strategic Municipals, Inc 6.41 283,971 6.36 6.425
▼ -0.99% BSBK Bogota Financial Corp. 8.99 21,250 8.97 9.1366
▼ -4.23% AII Boise Inc 16.76 213,124 16.75 17.535
▼ -0.39% BOKF BOK Financial Corporation 130.33 558,258 129.86 133.01
▼ -0.28% BEAG Bold Eagle Acquisition Corp. 10.64 632 10.64 10.645
▲ 9.46% BNKK Bonk Inc. 1.62 335,937 1.44 1.66
▼ -0.87% BOW Bowhead Specialty Holdings Inc. 27.28 113,247 27.11 27.85
▲ 0.97% BFH Bread Financial Holdings Inc 102.41 416,749 101.81 103.795
▲ 1.08% BWB Bridgewater Bancshares, Inc 19.74 333,755 19.50 19.97
▲ 0.05% BHF Brighthouse Financial, Inc 63.25 791,497 62.87 63.39
▲ 2.39% RILY B. Riley Financial, Inc 9.00 1,033,366 8.68 9.11
▲ 1.75% BYFC Broadway Financial Corporation 9.90 2,814 9.7551 9.9801
▼ -1.13% BAM Brookfield Asset Management Inc 47.44 1,667,790 47.18 48.59
▼ -0.67% BN Brookfield Corporation - Class A 44.44 3,705,270 44.24 45.32
▲ 0.64% RA Brookfield Real Assets Income Fund Inc 12.65 186,666 12.5601 12.67
▲ 3.78% BTX Brooklyn ImmunoTherapeutics Inc 9.34 443,770 9.14 9.345
▲ 0.10% BRO Brown & Brown, Inc 59.10 3,250,979 58.16 59.10
0.00% BDCI BTC Development Corp 10.05 0 10.05 10.05
▼ -5.98% BTCS BTCS Inc 1.10 6,617,616 1.0601 1.20
▲ 2.72% BUR Burford Capital Limited 4.53 2,176,837 4.38 4.53
▲ 0.68% BHRB Burke & Herbert Financial Services Corp. 65.51 318,073 65.25 66.20
▲ 0.74% BFST Business First Bancshares, Inc 28.77 656,517 28.53 29.00
▲ 2.31% BVFL BV Financial Inc 20.34 108,085 19.6302 20.44
▲ 0.26% BY Byline Bancorp, Inc 35.15 219,282 35.015 35.57
▲ 0.39% CPZ Calamos Long/Short Equity & Dynamic Income Trust 12.96 82,362 12.87 13.04
▼ -4.03% CWD CaliberCos Inc - Class A 0.7523 62,368 0.7523 0.80
▲ 0.30% ALIS Calisa Acquisition Corp 10.14 9,433 10.1307 10.17
0.00% CRAQ Cal Redwood Acquisition Corp. 10.28 0 10.28 10.28
▲ 0.39% CAC Camden National Corporation 51.49 284,465 51.255 52.535
▼ -1.05% CM Canadian Imperial Bank of Commerce 111.69 2,221,816 110.895 114.22
▼ -39.87% CANG Cango Inc 0.19 3,910,213 0.19 0.3285
▼ -6.56% CEPT Cantor Equity Partners II Inc. 11.11 832,703 11.02 12.00
0.00% CEPF Cantor Equity Partners IV Inc. 10.38 846 10.38 10.38
0.00% CEPS Cantor Equity Partners VI Inc. 10.30 0 10.30 10.30
▼ -0.19% CEPV Cantor Equity Partners V Inc. 10.30 3,338 10.30 10.30
▲ 0.30% CBNK Capital Bancorp, Inc 33.27 81,576 32.68 33.9899
▲ 1.95% CCBG Capital City Bank Group, Inc 47.48 354,191 46.10 47.80
▲ 0.33% COF Capital One Financial Corporation 201.53 4,275,786 201.205 206.76
▲ 0.61% CSWC Capital Southwest Corporation 22.98 810,722 22.84 23.02
▲ 2.47% CBC Capitol Bancorp Ltd. 28.23 2,032,938 27.095 28.445
▲ 0.87% CFFN Capitol Federal Financial, Inc 8.08 1,745,902 8.025 8.16
0.00% CAPN Capnia Inc 11.03 0 11.03 11.03
▲ 0.19% CARE Carter Bank & Trust 30.96 984,471 30.54 31.40
▲ 1.36% CLST Catalyst Bancorp Inc 16.43 3,835 16.12 16.43
▲ 0.07% CATY Cathay General Bancorp 59.09 1,062,732 58.81 59.945
▼ -0.51% CBFV CB Financial Services, Inc 37.00 13,066 36.99 37.95
▼ -2.47% BOT CBOT Hldgs Inc 31.56 522,214 29.50 34.00
▲ 0.44% CFBK Central Federal Corporation 30.00 109,434 29.895 30.441
▲ 0.96% CPF Central Pacific Financial Corp 35.85 123,267 35.50 36.21
▼ -0.43% CPBI Central Plains Bancshares Inc 18.64 2,352 18.64 18.64
▲ 0.84% CET Central Securities Corp 52.64 17,804 52.30 52.83
▼ -0.09% CEPO Ceptor Corporation 10.63 1,554,774 10.625 10.64
▲ 2.90% CFFI C&F Financial Corporation 78.36 10,950 77.18 78.36
▲ 8.53% CBNA Chain Bridge Bancorp Inc. 40.47 17,416 37.50 40.47
0.00% CHPG ChampionsGate Acquisition Corp. 10.38 88,482 10.38 10.39
0.00% CHAR Charlton Aria Acquisition Corp. 10.80 10 10.75 10.80
▼ -0.19% CCXI ChemoCentryx, Inc 10.305 810 10.27 10.305
▲ 1.02% CHMG Chemung Financial Corporation 70.97 108,338 69.54 72.42
▲ 0.10% CHEC Chenghe Acquisition III Co 10.17 2,000 10.17 10.17
▲ 2.40% LIEN Chicago Atlantic BDC Inc 10.24 173,729 9.9802 10.24
0.00% BTOG China Xiangtai Food Co Ltd 1.90 66,316 1.8714 1.98
▲ 1.58% CD Chindata Group Holdings Limited Sponsored ADR Class A 4.815 198,126 4.5001 5.035
▼ -0.96% COFS ChoiceOne Financial Services Inc. 31.87 249,330 31.775 32.75
▼ -1.39% CB Chubb Limited 323.40 2,917,060 322.00 329.95
0.00% CCIX Churchill Capital Corp IX 10.81 30,564 10.805 10.81
▼ -0.74% CINF Cincinnati Financial Corporation 170.20 3,062,471 169.665 172.105
▼ -2.82% CION CION Invt Corp 6.55 1,945,807 6.55 6.85
▼ -0.45% CRCL Circle Internet Group Inc. 80.23 14,705,639 76.855 81.4003
▼ -0.50% C Citigroup Inc 143.06 14,221,023 143.06 147.96
▲ 0.42% CZWI Citizens Community Bancorp, Inc 21.34 249,161 21.11 21.53
▲ 0.45% CFG Citizens Financial Group, Inc 67.08 3,237,154 66.79 67.76
▲ 2.27% CZFS Citizens Financial Services, Inc. 67.96 14,482 66.00 68.165
▲ 2.99% CIA Citizens, Inc 5.85 98,869 5.58 5.89
▲ 0.74% CZNC Citizens & Northern Corporation 21.73 90,420 21.5185 22.20
▲ 0.40% CHCO City Holding Company 127.12 277,346 125.87 129.54
▲ 1.24% CIVB Civista Bancshares, Inc 26.85 280,894 26.685 27.04
▲ 2.74% CLSK Cleanspark Inc. 17.24 18,246,405 16.81 17.45
▼ -2.44% CME CME Group Inc 246.38 5,756,529 245.61 257.93
▼ -1.70% CNA CNA Financial Corporation 44.52 2,192,348 44.50 45.53
▲ 0.78% CCNE CNB Financial Corporation 32.16 437,974 31.95 32.37
▼ -0.32% CNF CNFinance Holdings Limited 3.09 452 3.09 3.09
▼ -0.78% CNO CNO Financial Group, Inc 50.83 763,407 50.605 51.68
0.00% NOEM CO2 Energy Transition Corp 10.44 0 10.44 10.44
▲ 1.86% CCB Coastal Financial Corporation 71.65 193,352 70.575 72.32
▲ 0.15% COSO CoastalSouth Bancshares Inc 26.48 137,070 26.46 26.94
▼ -0.10% CCII Cohen Circle Acquisition Corp II 10.32 2,456 10.32 10.32
▲ 3.48% COHN Cohen & Company Inc 11.90 40,600 11.18 12.0299
▲ 0.71% CNS Cohen & Steers, Inc 74.88 187,582 74.52 75.37
▼ -1.00% COIN Coinbase Global Inc - Class A 163.26 9,686,049 160.54 169.765
▲ 12.87% CNCK Coincheck Group N.V. 1.93 115,257 1.67 1.96
▼ -4.57% CSHR CoinShares Plc. 3.97 175,488 3.95 4.2334
▲ 0.34% CBAN Colony Bankcorp, Inc 20.56 214,533 20.44 20.97
▲ 1.66% COLB Columbia Banking System, Inc 30.55 5,937,127 30.135 30.63
▲ 0.96% CLBK Columbia Financial, Inc 20.03 780,444 19.87 20.14
▲ 0.09% COLA Columbus Acquisition Corp 10.65 2,339 10.65 10.675
▲ 0.02% CBSH Commerce Bancshares, Inc 54.73 2,124,086 54.55 55.495
▲ 0.95% CBK Commercial Bancgroup Inc 31.36 105,017 30.60 31.40
▲ 4.01% CMTV Community Bancorp Inc Vermont 41.25 49,499 39.06 41.42
▲ 1.80% CBU Community Bank System, Inc 62.34 352,291 61.365 62.41
▲ 0.40% CTBI Community Trust Bancorp, Inc 68.35 193,407 67.95 69.60
▲ 0.76% CWBC Community West Bancshares 25.19 1,112,867 25.02 25.55
▲ 0.78% CNOB ConnectOne Bancorp, Inc 32.45 389,107 32.29 32.74
▲ 0.93% CPSS Consumer Portfolio Services, Inc 9.74 39,615 9.54 9.75
▲ 0.10% COPL Copley Acquisition Corp. 10.43 153,934 10.42 10.44
▼ -0.55% CRBG Corebridge Financial Inc. 29.18 3,001,436 29.065 29.85
▲ 0.66% CRVL CorVel Corporation 58.525 472,237 57.01 59.20
▲ 2.35% PMTS CPI Card Group Inc 18.26 46,888 17.2701 18.28
▲ 0.97% CRD.B Crawford & Company 10.41 7,321 9.80 10.7199
▼ -0.55% CRD.A Crawford & Company 10.89 61,719 10.85 11.18
▼ -1.08% BAP Credicorp Ltd 382.76 410,909 380.60 398.515
▲ 2.91% CACC Credit Acceptance Corporation 579.73 781,777 563.015 584.31
▼ -0.97% CCAP Crescent Capital BDC Inc. 11.18 445,190 11.07 11.375
▼ -0.05% CRAC Crown Reserve Acquisition Corp. I 10.115 151,325 10.115 10.12
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.13 0 10.13 10.13
▲ 0.28% CUB Cubic Corporation 10.88 1,207 10.88 10.88
▲ 0.08% CFR Cullen/Frost Bankers, Inc 145.66 630,035 145.26 147.28
▲ 1.11% CUBI Customers Bancorp, Inc 75.79 199,314 75.08 76.33
▲ 1.17% CVBF CVB Financial Corp 20.81 4,125,625 20.61 20.91
▼ -3.00% CYPH Cypherpunk Technologies Inc. 0.7392 4,094,544 0.72 0.7887
▼ -0.97% DTCX Datacentrex Inc. 2.04 289,702 1.99 2.10
0.00% DBCA D. Boral Acquisition I Corp 9.97 1 9.97 9.97
▼ -2.59% DFDV DeFi Development Corp. 3.01 751,450 2.985 3.175
▼ -6.59% DEFT DeFi Technologies Inc 0.5586 4,432,029 0.553 0.6086
▲ 0.49% VFL Delaware Investments National Municipal Income Fund 10.30 25,962 10.26 10.34
0.00% TACO Del Taco Restaurants, Inc 10.39 39,643 10.39 10.40
▼ -3.44% DXYZ Destiny Tech100 Inc 27.80 2,932,640 26.80 28.90
▲ 0.63% DB Deutsche Bank Aktiengesellschaft 35.27 3,103,559 35.27 35.605
▲ 0.19% DAAQ Digital Asset Acquisition Corp 10.36 34,617 10.345 10.365
▲ 0.38% DBRG DigitalBridge Group Inc - Class A 15.77 1,986,624 15.72 15.77
▲ 0.62% DCOM Dime Community Bancshares, Inc 39.00 325,884 38.81 39.52
▲ 6.98% DOMH Dominari Holdings Inc 3.37 353,798 3.16 3.45
▼ -0.23% DGICA Donegal Group Inc 17.49 190,481 17.365 17.78
▲ 21.53% DGICB Donegal Group Inc 22.86 25,699 17.765 22.86
▲ 0.09% DMAA Drugs Made In America Acquisition Corp. 10.63 14,570 10.62 10.63
0.00% DMII Drugs Made In America Acquisition II Corp 10.10 215 10.10 10.10
▼ -0.09% DTSQ DT Cloud Star Acquisition Corp. 11.33 960 11.33 11.33
▼ -0.09% DTF DTF Tax-Free Income Inc 11.44 443 11.44 11.46
▲ 7.30% DXF Dunxin Financial Holdings Limited 0.62 493,436 0.592 0.6427
▼ -0.22% KTF DWS Municipal Income Trust 9.19 108,019 9.18 9.2055
▼ -0.09% DYNC Dynamix Corp 10.80 10,318 10.79 10.81
0.00% DNMX Dynamix Corp III 10.01 88,668 10.01 10.015
▲ 1.32% EGBN Eagle Bancorp, Inc 27.60 463,317 27.29 28.00
▲ 0.31% EBMT Eagle Bancorp Montana, Inc 22.91 103,028 22.76 23.50
▼ -0.20% GRF Eagle Capital Growth Fund, Inc 9.98 1,085 9.98 10.0001
▲ 1.29% EFSI Eagle Financial Services, Inc. 41.74 54,972 41.21 42.25
▲ 1.39% ECC Eagle Point Credit Company Inc 3.66 1,072,094 3.56 3.69
▲ 1.30% EIC Eagle Point Income Company Inc 10.10 83,141 9.99 10.15
▲ 2.23% EBC Eastern Bankshares Inc. 20.60 37,903,718 20.27 20.695
▲ 2.48% BLNE Eastside Distilling Inc 1.24 423,132 1.21 1.27
▼ -0.35% EWBC East West Bancorp, Inc 126.81 3,151,076 126.18 129.20
▲ 0.10% CEV Eaton Vance California Municipal Income Trust 10.34 24,227 10.30 10.36
0.00% EFT Eaton Vance Floating-Rate Income Trust 10.68 68,544 10.66 10.71
▼ -1.12% ETX Eaton Vance Municipal Income 2028 Term Trust 18.59 15,142 18.44 18.68
▲ 0.46% EVN Eaton Vance Municipal Income Trust 10.99 32,917 10.90 10.99
▲ 0.12% EOT Eaton Vance National Municipal Opportunities Trust 17.27 10,444 17.21 17.3399
▲ 0.10% EFR Eaton Vance Senior Floating-Rate Trust 10.51 111,267 10.46 10.53
0.00% EVF Eaton Vance Senior Income Trust 4.97 28,939 4.97 4.99
▲ 6.39% ECBK ECB Bancorp Inc 20.31 45,841 19.265 20.50
0.00% EGHA EGH Acquisition Corp. 10.32 470,083 10.30 10.32
0.00% EHTH eHealth, Inc 1.65 336,844 1.59 1.66
▲ 0.69% EARN Ellington Residential Mortgage REIT 4.39 312,565 4.35 4.45
▲ 2.23% ECF Ellsworth Growth and Income Fund Ltd 13.27 24,518 13.17 13.33
▲ 0.26% EIG Employers Holdings, Inc 46.55 242,799 46.13 46.80
▲ 0.50% ECPG Encore Capital Group, Inc 83.05 370,547 82.33 83.705
▲ 2.66% ENVA Enova International, Inc 202.55 298,041 198.18 204.06
▲ 0.23% EFSC Enterprise Financial Services Corp 62.11 862,876 61.84 63.12
▲ 0.24% EQBK Equity Bancshares, Inc 46.60 116,310 46.3044 47.03
▼ -0.82% EQS Equus Total Return, Inc 1.21 34,598 1.15 1.24
0.00% EVAC Eqv Ventures Acquisition Corp. II 10.18 254 10.18 10.18
▼ -0.23% ERIE Erie Indemnity Company 221.14 517,673 219.05 223.73
▲ 1.09% ESQ Esquire Financial Holdings, Inc 113.53 221,313 112.544 114.60
▼ -1.03% ESNT Essent Group Ltd 58.45 1,016,896 57.94 59.41
▲ 1.66% ETOR Etoro Group Ltd 39.09 808,851 37.94 39.41
0.00% EURK Eureka Acquisition Corp. 11.44 98,351 11.44 11.44
▲ 1.28% EVR Evercore Inc 371.72 221,214 368.51 379.72
▼ -0.56% EG Everest Group Ltd 335.63 370,920 333.71 339.42
0.00% EVOX Evolution Global Acquisition Corp 10.01 311 10.01 10.05
▲ 0.99% XZO Exzeo Group Inc. 13.27 112,462 12.925 13.33
▲ 4.20% EZPW EZCORP, Inc 31.72 1,169,443 30.1701 31.74
▼ -3.07% FDS FactSet Research Systems Inc 221.29 1,732,469 216.56 223.985
▼ -2.61% AIFU Fanhua Inc 49.31 11,195 42.00 51.00
▲ 1.02% FMAO Farmers & Merchants Bancorp, Inc 28.84 156,544 28.62 29.05
▲ 0.78% FMNB Farmers National Banc Corp 14.14 1,311,338 14.03 14.28
▲ 0.42% FBLA FB Bancorp Inc. 14.49 140,737 14.35 14.51
▲ 0.94% FBK FB Financial Corporation 53.75 274,634 53.4301 54.35
▲ 1.28% AGM.A Federal Agricultural Mortgage Corporation 142.00 4,600 136.30 142.00
▲ 0.14% AGM Federal Agricultural Mortgage Corporation 183.47 121,691 183.18 185.67
▼ -0.37% FHI Federated Hermes Inc. Class B 59.07 482,600 58.61 59.83
0.00% FGII FG Imperii Acquisition Corp 9.93 0 9.93 9.93
▲ 2.61% FG FGL Holdings 27.49 2,544,297 26.755 27.58
▲ 6.19% FGMC FG Merger Corp 10.30 31,697 9.67 10.30
▲ 4.15% FDBC Fidelity D & D Bancorp, Inc 49.67 18,346 48.50 49.78
▼ -0.06% FNF Fidelity National Financial, Inc 46.82 1,044,412 46.46 47.50
▲ 1.77% FDUS Fidus Investment Corporation 18.35 515,933 18.04 18.37
▲ 0.57% FDSB Fifth District Bancorp Inc. 15.99 4,694 15.92 16.055
▲ 0.10% FERA Fifth Era Acquisition Corp I 10.42 350,125 10.42 10.42
▲ 0.30% FITB Fifth Third Bancorp 52.74 5,848,015 52.56 53.20
▼ -0.58% FIGX FIGX Capital Acquisition Corp. 10.24 560 10.24 10.24
▲ 1.31% FOA Finance of America Companies Inc 20.06 62,935 19.90 20.42
▲ 0.92% FISI Financial Institutions, Inc 37.36 318,954 37.11 37.73
▼ -2.91% FINV FinVolution Group Sponsored ADR Class A 4.67 2,110,052 4.66 4.80
▲ 1.39% FNWD Finward Bancorp 34.19 30,135 32.3125 34.19
▲ 2.83% FINW FinWise Bancorp 14.18 52,732 13.78 14.24
▲ 1.25% FAF First American Financial Corporation 68.63 901,908 68.0625 69.09
▲ 0.78% FBNC First Bancorp 60.76 776,579 60.00 62.22
▲ 1.08% FBP First BanCorp 25.20 1,764,853 25.04 25.34
▲ 1.28% FRBA First Bank 16.67 170,867 16.30 16.89
▲ 0.86% BUSE First Busey Corporation 28.23 1,090,428 28.04 28.41
▲ 1.39% FBIZ First Business Financial Services, Inc 60.34 65,995 59.66 61.06
▼ -0.21% FCAP First Capital, Inc 63.00 9,741 62.90 63.78
▲ 1.30% FCFS FirstCash, Inc 227.05 564,269 219.4001 227.93
▼ -0.87% FCNCA First Citizens BancShares, Inc 2,071.6201 172,866 2,049.6399 2,116.28
▲ 0.72% FCF First Commonwealth Financial Corporation 19.53 568,529 19.425 19.61
▲ 0.84% FCBC First Community Bankshares, Inc 43.42 117,921 42.95 43.91
▲ 0.99% FCCO First Community Corporation 31.56 119,866 31.26 31.98
▲ 0.48% FFBC First Financial Bancorp 31.61 1,646,833 31.39 32.03
▲ 0.64% FFIN First Financial Bankshares, Inc 32.78 1,804,878 32.69 33.055
▲ 0.26% THFF First Financial Corporation 73.07 206,448 72.875 74.50
▲ 1.34% FGBI First Guaranty Bancshares, Inc 10.60 28,180 10.535 10.835
▲ 0.61% FHB First Hawaiian, Inc 27.93 2,343,321 27.75 28.205
▲ 0.32% FHN First Horizon National Corporation 24.81 6,647,736 24.71 25.081
▲ 2.46% INBK First Internet Bancorp 25.78 50,173 25.15 26.035
▲ 2.22% FIBK First Interstate BancSystem, Inc 36.43 2,209,244 35.89 36.54
▲ 0.32% FRME First Merchants Corporation 40.72 684,965 40.57 41.38
▲ 0.68% FMBH First Mid Bancshares, Inc 45.86 389,245 45.62 46.21
▲ 4.20% FIGR First National Bank Of Groton 28.55 7,798,008 27.00 28.71
▲ 1.10% FXNC First National Corporation 29.36 183,737 29.07 29.55
▲ 1.32% FNRN First Northern Community Bancorp 18.40 1,018,414 18.105 18.55
▼ -0.40% FNWB First Northwest Bancorp 10.03 31,973 9.90 10.37
▼ -0.47% FSEA First Seacoast Bancorp 16.77 43,251 16.77 16.79
▲ 2.12% FSUN Firstsun Capital Bancorp 36.19 534,899 35.58 36.25
▲ 0.30% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.56 60,598 13.507 13.595
▲ 4.21% FUNC First United Corporation 42.58 60,090 41.10 42.66
▲ 0.43% FUSB First US Bancshares, Inc 16.50 4,136 16.21 16.50
▲ 1.06% MYFW First Western Financial, Inc 30.55 60,781 30.00 30.79
▲ 1.56% FSBC Five Star Bancorp 44.87 307,508 43.695 45.09
0.00% FSHP Flag Ship Acquisition Corp 11.02 0 11.02 11.02
▲ 0.34% FLG Flagstar Financial Inc. 14.65 4,265,462 14.425 14.80
▲ 0.72% FNB F.N.B. Corporation 18.23 3,609,659 18.13 18.405
▼ -0.28% FRBT Forbright Inc. 18.00 114,708 18.00 18.405
0.00% FVAV Fortress Value Acquisition Corp. V 10.11 0 10.11 10.11
▲ 2.05% FRAF Franklin Financial Services Corporation 61.45 16,908 60.74 61.51
▼ -0.72% BEN Franklin Resources, Inc 33.05 4,431,543 32.885 34.03
0.00% FT Franklin Universal Trust 8.01 14,637 8.00 8.05
▲ 7.09% FRHC Freedom Holding Corp. 143.70 312,595 135.00 145.00
▲ 1.24% FSBW FS Bancorp, Inc 41.69 28,884 41.155 41.89
▼ -0.60% FSCO FS Credit Opportunities Corp 4.93 1,119,716 4.92 4.99
▲ 0.49% FSK FS KKR Capital Corp 10.27 3,824,433 10.15 10.425
▼ -7.47% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.57 812,879 0.57 0.6586
▲ 0.93% FULT Fulton Financial Corporation 22.90 3,941,323 22.73 23.11
▼ -4.71% FGNX Fundamental Global Inc. 5.67 78,290 5.63 6.12
0.00% FUTU Futu Holdings Ltd. Sponsored ADR Class A 96.64 1,218,804 95.08 98.97
▼ -0.10% FCRS FutureCrest Acquisition Corp. 10.18 23,685 10.18 10.21
▲ 0.09% FVN Future Vision II Acquisition Corp. 10.94 96,480 10.92 11.39
▲ 1.53% FVCB FVCBankcorp, Inc 16.63 358,832 16.42 16.74
0.00% LATA Galata Acquisition Corp II 10.10 2,500 10.10 10.10
▲ 3.51% GLXY Galaxy Digital Inc. 34.20 6,929,729 33.4375 35.30
▼ -1.90% GNT GAMCO Natural Resources, Gold & Income Trust 8.24 143,552 8.16 8.4199
▲ 13.97% GSIW Garden Stage Ltd 35.00 38,360 29.01 38.55
0.00% GBFH GBank Financial Holdings Inc 29.57 95,695 28.95 30.19
▲ 3.43% GCMG GCM Grosvenor Inc. Class A 12.05 952,652 11.61 12.08
▼ -1.46% GEMI Gencor Industries, Inc. 4.71 1,408,206 4.665 4.9278
▲ 0.58% GAM General American Investors Company, Inc 63.96 27,322 63.37 64.20
▼ -0.22% GNW Genworth Financial, Inc 8.95 8,070,014 8.895 9.04
▲ 0.67% GABC German American Bancorp, Inc 44.99 326,368 44.73 45.59
0.00% GSHR Gesher Acquisition Corp. II 10.40 0 10.40 10.40
▲ 0.25% GIW GigInternational1 Inc 10.07 20 10.07 10.07
▲ 0.58% GBCI Glacier Bancorp, Inc 48.43 997,735 47.43 48.82
▼ -1.32% GLAD Gladstone Capital Corporation 18.69 303,750 18.51 18.97
▼ -0.54% GAIN Gladstone Investment Corporation 14.78 528,445 14.67 14.99
▼ -2.54% GBLI Global Indemnity Limited 25.34 2,993 25.34 25.95
▼ -2.19% GPAC Global Partner Acquisition Corp II - Class A 10.8562 11,559 9.9764 12.2111
▲ 0.19% GTERA Globa Terra Acquisition Corp. 10.32 4,725 10.31 10.32
▼ -0.29% GL Globe Life Inc 170.76 1,635,283 169.55 172.74
▲ 1.31% GSBD Goldman Sachs BDC, Inc 9.31 733,603 9.215 9.34
0.00% GBDC Golub Capital BDC, Inc 12.35 1,699,637 12.29 12.4559
▲ 4.98% GSHD Goosehead Insurance, Inc 36.88 1,221,881 34.59 37.14
▼ -0.43% GTEN Gores Holdings X Inc 10.385 218 10.385 10.385
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.88 1,228 10.88 10.89
▼ -0.64% GRAF Graf Industrial Corp 10.80 126,261 10.80 10.91
▼ -3.66% GRAN Grande Group Ltd. 1.58 7,634 1.5101 1.655
▲ 0.74% GECC Great Elm Capital Corporation 5.47 146,256 5.38 5.65
▲ 20.52% GEG Great Elm Group Inc 2.76 86,835 2.17 2.825
▲ 0.81% GSBC Great Southern Bancorp, Inc 74.23 163,730 74.00 75.70
▼ -0.31% GDOT Green Dot Corporation 12.75 416,774 12.75 12.93
▲ 3.63% GCBC Greene County Bancorp, Inc 29.42 98,942 28.56 29.895
▲ 3.87% GREE Greenidge Generation Holdings Inc - Class A 1.61 295,564 1.505 1.63
▼ -0.62% GLRE Greenlight Capital Re, Ltd 16.07 166,372 15.96 16.355
▲ 3.05% AVAL Grupo Aval Acciones y Valores S.A 5.75 445,620 5.4601 5.80
▲ 1.48% GGAL Grupo Financiero Galicia S.A 56.37 1,299,897 56.09 57.94
▲ 1.52% SUPV Grupo Supervielle S.A 11.38 1,421,024 11.28 11.74
0.00% GSRF GSR IV Acquisition Corp. 10.15 85 10.15 10.15
▲ 0.13% GUG Guggenheim Active Allocation Fund 15.68 53,851 15.67 15.7199
▲ 0.57% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.21 37,459 14.14 14.2199
▲ 0.37% HGTY Hagerty Inc - Class A 10.87 123,306 10.71 11.00
▼ -1.63% HG Hamilton Insurance Group Ltd. - Class B 31.38 642,386 31.03 31.95
▲ 1.01% HLNE Hamilton Lane Incorporated 82.22 1,224,077 80.71 83.36
▲ 0.67% HWC Hancock Whitney Corporation 70.24 1,818,751 69.90 70.83
▲ 1.53% HAFC Hanmi Financial Corporation 31.21 629,668 30.755 31.37
▲ 2.82% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 39.06 1,903,269 38.13 39.07
▲ 0.09% HNVR Hanover Bancorp Inc 23.28 162,000 23.17 23.76
0.00% HAVA Harvard Ave Acquisition Corp. 10.09 0 10.09 10.09
▲ 2.76% HWBK Hawthorn Bancshares, Inc 39.14 26,086 36.87 39.14
▲ 1.51% HBT HBT Financial Inc. 30.30 483,714 29.97 30.43
▼ -0.55% HCI HCI Group, Inc 163.63 274,061 162.35 166.32
0.00% HCMA Hcm Acquisition Corp - Class A 10.265 0 10.265 10.265
0.00% HACQ HCM IV Acquisition Corp 10.02 0 10.02 10.02
▲ 1.21% HDB HDFC Bank Limited 25.06 8,615,035 24.825 25.40
0.00% HLXC Helionetics Inc 10.35 0 10.35 10.35
▲ 1.25% HSDT Helius Medical Technologies, Inc 1.62 480,186 1.58 1.70
▲ 3.44% HNNA Hennessy Advisors, Inc 10.23 16,882 9.80 10.23
0.00% HCAC Hennessy Capital Acquisition Corp. IV 10.045 0 10.045 10.045
▲ 0.19% HVII Hennessy Capital Investment Corp VII 10.47 32,803 10.44 10.47
▲ 0.52% HTGC Hercules Capital, Inc 15.49 1,377,466 15.405 15.61
▼ -4.99% IPST Heritage Distilling Holding Co. Inc. 3.43 28,031 3.32 3.73
▲ 1.45% HFWA Heritage Financial Corporation 27.92 479,298 27.60 28.275
▼ -1.57% HGBL Heritage Global Inc. 1.25 50,040 1.245 1.27
▲ 0.43% HRTG Heritage Insurance Holdings, Inc 23.27 362,451 23.07 23.59
▲ 5.35% MAAS Highest Performances Holdings Inc. 18.90 452,970 14.69 19.335
▲ 0.65% HTT High Templar Tech Ltd. 3.10 386,435 3.06 3.13
0.00% HVMC Highview Merger Corp 10.15 0 10.15 10.15
▲ 1.50% HTH Hilltop Holdings Inc 37.86 331,294 37.32 38.065
▲ 0.85% HIFS Hingham Institution for Savings 284.65 46,027 281.19 292.39
▲ 3.72% HIPO Hippo Holdings Inc 25.96 192,570 25.02 25.99
▲ 7.30% HIVE HIVE Blockchain Technologies Ltd 4.26 45,989,459 4.11 4.4599
▲ 1.11% HBCP Home Bancorp, Inc 66.28 386,926 65.51 67.22
▲ 0.69% HOMB Home Bancshares, Inc. (Conway, AR) 27.65 1,494,970 27.55 27.915
▲ 4.10% HFBL Home Federal Bancorp, Inc. of Louisiana 20.30 3,701 20.12 20.30
▲ 1.68% HTB HomeTrust Bancshares Inc 48.45 159,240 47.58 48.63
▲ 0.71% HOPE Hope Bancorp, Inc 12.84 2,189,848 12.695 12.92
▲ 0.12% HMN Horace Mann Educators Corporation 48.68 230,609 48.1449 49.19
▲ 0.47% HBNC Horizon Bancorp, Inc 19.34 956,200 19.30 19.595
▲ 1.93% HRZN Horizon Technology Finance Corporation 4.22 589,073 4.14 4.24
▼ -0.43% HLI Houlihan Lokey, Inc 140.77 1,026,809 139.325 143.83
▼ -0.18% HYNE Hoyne Bancorp Inc. 16.59 59,315 16.40 16.65
▼ -0.27% HSBC HSBC Holdings plc 94.97 1,404,508 94.93 95.86
▼ -6.87% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.22 59,374 1.22 1.285
▲ 0.06% HBAN Huntington Bancshares Incorporated 16.86 26,996,785 16.84 17.135
▲ 4.68% HUT Hut 8 Mining Corp 124.44 4,290,328 119.15 126.92
▼ -5.40% PURR Hyperliquid Strategies Inc. 9.28 21,050,402 8.855 10.00
▼ -0.09% IBAC IB Acquisition Corp. 10.79 3,225 10.70 10.79
▲ 0.18% IBN ICICI Bank Limited 27.94 4,352,843 27.92 28.2743
▲ 0.05% ILLU Illumination Acquisition Corp I 9.905 1,223 9.905 9.905
▼ -0.14% IOR Income Opportunity Realty Investors, Inc 17.80 109 17.80 18.00
▼ -0.02% INDB Independent Bank Corp 81.05 1,111,219 80.71 82.22
▲ 0.12% IBCP Independent Bank Corporation 34.31 267,136 34.10 35.1825
▼ -0.05% INAC Indigo Acquisition Corp. 10.24 102 10.24 10.24
0.00% IEAG Infinite Eagle Acquisition Corp 10.03 102 10.03 10.03
▼ -0.06% IPCX Inflection Point Acquisition Corp III 10.33 56,986 10.33 10.34
▲ 0.01% IPEX Inflection Point Acquisition Corp. V 10.4814 1,102 10.4814 10.4814
▲ 0.38% IPFX Inflection Point Acquisition Corp. VI 10.64 506,972 10.55 10.72
▲ 0.38% ING ING Groep N.V 31.36 7,421,749 31.345 31.64
▲ 0.76% INV Innovaro Inc 6.63 2,326,889 6.38 6.82
0.00% DYOR Insight Digital Partners II 10.05 2,711 10.05 10.075
▲ 0.96% IBKR Interactive Brokers Group, Inc 96.00 7,066,795 95.30 97.81
▼ -2.16% INTR Inter & Co Inc - Class A 5.44 3,574,912 5.42 5.62
▼ -0.53% ICE Intercontinental Exchange, Inc 133.88 3,741,682 132.84 136.76
▼ -0.47% IFS Intercorp Financial Services Inc 57.28 736,200 56.29 58.13
▼ -0.04% IBOC International Bancshares Corporation 73.56 1,044,234 73.41 74.86
▼ -2.38% IGIC International General Insurance Holdings Ltd. 24.79 104,498 24.50 25.20
▲ 1.09% VKI Invesco Advantage Municipal Income Trust II 9.24 77,040 9.105 9.29
▲ 0.57% VCV Invesco California Value Municipal Income Trust 10.66 41,672 10.61 10.68
▲ 0.10% VLT Invesco High Income Trust II 10.37 6,423 10.345 10.4399
▼ -2.26% IVZ Invesco Ltd 28.14 5,979,790 27.81 29.29
▲ 0.66% OIA Invesco Municipal Income Opportunities Trust 6.09 139,658 6.07 6.09
▲ 1.64% VMO Invesco Municipal Opportunity Trust 9.90 259,427 9.75 9.92
▲ 1.42% VKQ Invesco Municipal Trust 9.97 327,087 9.86 9.97
▲ 0.45% VPV Invesco Pennsylvania Value Municipal Income Trust 11.20 38,079 11.15 11.47
▲ 0.90% IQI Invesco Quality Municipal Income Trust 10.07 207,012 9.98 10.20
▲ 1.46% VGM Invesco Trust for Investment Grade Municipals 10.42 172,626 10.3237 10.42
▼ -0.80% VTN Invesco Trust for Investment Grade New York Municipals 11.18 13,384 11.18 11.325
▲ 0.96% IIM Invesco Value Municipal Income Trust 12.62 81,656 12.49 12.64
▲ 2.33% ISTR Investar Holding Corporation 29.84 503,205 29.34 30.68
▲ 0.85% ICMB Investcorp Credit Management BDC, Inc 1.18 31,082 1.17 1.20
▲ 0.91% ITIC Investors Title Company 258.38 45,902 256.11 260.05
0.00% IRAB Iris Acquisition Corp II 9.95 0 9.95 9.95
▲ 3.18% IREN Iris Energy Ltd 59.96 37,965,456 58.00 61.51
▲ 0.05% IRHO Iron Horse Acquisitions II Corp. 10.07 10,063 10.065 10.07
▲ 0.83% ISBA Isabella Bank Corp 40.31 48,077 40.00 41.12
▼ -2.26% ITUB Itau Unibanco Holding S.A 7.79 16,607,782 7.785 8.01
0.00% ITHA ITHAX Acquisition Corp III 10.00 0 10.00 10.00
▼ -0.56% JACS Jackson Acquisition Company II 10.65 3,544 10.64 10.65
▼ -1.46% JXN Jackson Financial Inc - Class A 106.81 539,211 105.77 109.425
▼ -1.99% JRVR James River Group Holdings, Ltd 3.95 683,453 3.82 4.07
▲ 0.94% JF J and Friends Holdings Ltd. 1.07 2,100 1.07 1.12
▲ 0.25% JHG Janus Henderson Group plc 51.88 7,909,317 51.88 51.94
▲ 0.36% JEF Jefferies Financial Group Inc 62.10 1,549,997 61.50 62.927
0.00% JENA Jena Acquisition Corporation II 10.33 0 10.33 10.33
▼ -0.40% JCAP Jernigan Capital, Inc 17.34 350,884 17.1501 17.6472
▲ 2.30% JFIN Jiayin Group Inc 4.01 84,607 3.87 4.19
▲ 0.37% JHS John Hancock Income Securities Trust 10.99 4,205 10.97 11.0599
▲ 0.11% JHI John Hancock Investors Trust 13.21 5,810 13.11 13.23
▲ 0.05% JMSB John Marshall Bancorp Inc 21.31 65,659 21.10 21.36
▼ -2.47% JPM JPMorgan Chase & Co 325.22 20,023,850 324.165 338.09
0.00% KTWO K2M Group Holdings Inc 9.91 0 9.91 9.91
0.00% KBON Karbon Capital Partners Corp 10.11 25,031 10.11 10.11
▼ -0.07% KBDC Kayne Anderson BDC Inc 13.82 302,081 13.77 13.96
▼ -1.04% KYN Kayne Anderson MLP/Midstream Investment Company 13.27 938,597 13.17 13.355
▲ 0.34% KB KB Financial Group Inc 106.77 208,776 106.58 108.20
▲ 0.95% KRNY Kearny Financial Corp 8.47 1,079,802 8.37 8.57
0.00% KVAC Keen Vision Acquisition Corp 12.20 43,913 12.20 12.20
▼ -0.40% KMPR Kemper Corporation 25.03 1,723,909 24.54 25.59
▲ 6.47% KFFB Kentucky First Federal Bancorp 5.10 22,653 4.58 5.10
▼ -0.04% KEY KeyCorp 22.59 8,331,660 22.505 22.90
0.00% KFII K&F Growth Acquisition Corp II 10.55 7,463 10.55 10.55
▼ -0.71% NAKA Kindly MD Inc. 4.21 169,224 4.0801 4.3303
▲ 1.96% KG King Pharmaceuticals, Inc. 11.99 8,023 11.25 11.99
▲ 2.27% KINS Kingstone Companies, Inc 16.25 128,599 15.94 16.365
▲ 2.43% KWY Kingsway Corp. 10.55 101,510 10.28 10.55
▼ -0.12% KNSL Kinsale Capital Group, Inc 308.85 163,144 305.28 312.82
▼ -0.16% KKR KKR & Co. Inc 97.01 3,086,066 96.62 98.99
▲ 5.49% KLAR Klarna Group plc 18.84 5,889,805 17.93 19.23
0.00% KCHV Kochav Defense Acquisition Corp. 10.39 0 10.39 10.39
▲ 0.07% KRAQ KRAKacquisition Corp. 9.98 1,073 9.98 9.9876
0.00% LAFA Lafayette Acquisition Corp. 10.10 0 10.10 10.10
0.00% ZKP Lafayette Digital Acquisition Corp. I 9.93 0 9.93 9.93
▼ -0.38% LKFN Lakeland Financial Corporation 59.86 405,183 59.1026 60.845
▲ 0.19% LCCC Lakeshore Acquisition III Corp. 10.42 25,230 10.40 10.42
▲ 6.03% LSBK Lake Shore Bancorp, Inc 17.40 23,210 16.2601 17.40
0.00% LKSP Lake Superior Acquisition Corp. 10.15 19,491 10.14 10.15
▲ 1.21% LARK Landmark Bancorp, Inc 29.37 45,105 29.11 29.50
▲ 0.18% LPAA Launch One Acquisition Corp. 10.84 50,858 10.83 10.84
0.00% LPCV Launchpad Cadenza Acquisition Corp I 9.95 0 9.95 9.95
▼ -0.09% LPBB Launch Two Acquisition Corp. 10.69 162 10.69 10.69
▲ 2.55% LAZ Lazard Ltd 44.30 3,516,982 43.14 44.68
▲ 2.63% LCNB LCNB Corp 17.19 47,065 16.88 17.22
▲ 2.72% LMND Lemonade Inc 58.84 1,521,554 56.80 59.255
▲ 2.13% LC LendingClub Corporation 19.21 1,349,618 18.9254 19.43
▲ 9.07% TREE LendingTree, Inc 39.07 483,442 35.86 39.48
0.00% LX LexinFintech Holdings Ltd 2.00 3,968,068 1.97 2.04
▲ 0.23% LFAC LF Capital Acquisition Corp 10.0062 4,727 10.0062 10.0694
▲ 0.17% LCLN Lincoln International Inc. 23.74 153,955 23.42 24.46
▼ -0.59% LNC Lincoln National Corporation 37.17 1,050,140 37.03 37.985
▲ 3.61% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.6196 1,489,084 0.57 0.6743
▲ 0.91% LION Lionheart III Corp - Class A 15.49 2,832,964 15.04 15.51
▲ 14.92% LOKV Live Oak Acquisition Corp. V 11.32 39,827 10.00 11.99
▲ 0.71% LOB Live Oak Bancshares, Inc 38.26 286,067 37.965 38.67
▼ -0.18% LYG Lloyds Banking Group plc 5.54 30,934,376 5.54 5.605
▼ -8.93% LMFA LM Funding America, Inc 0.1825 696,312 0.1825 0.2093
0.00% LDI LoanDepot Inc - Class A 1.17 1,776,677 1.15 1.2099
▼ -0.37% L Loews Corporation 107.28 737,714 106.581 107.95
▼ -3.46% LPLA LPL Financial Holdings Inc 293.95 944,134 290.96 307.79
▼ -7.41% LU Lufax Holding Ltd. Sponsored ADR Class A 1.25 7,629,451 1.24 1.37
▼ -0.18% MBAV M3 Brigade Acquisition V Corp. 10.80 94,275 10.80 10.85
▼ -5.60% MEGL Magic Empire Global Ltd 1.18 33,760 1.151 1.29
▲ 5.52% MGYR Magyar Bancorp, Inc 18.15 20,224 17.219 18.15
▲ 0.27% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.10 81,539 15.02 15.2674
▲ 1.14% MNSB MainStreet Bancshares, Inc 23.86 82,779 23.65 24.32
▲ 0.71% MAIN Main Street Capital Corporation 50.97 1,487,268 50.6829 51.43
▲ 0.54% MFC Manulife Financial Corporation 40.61 1,124,986 40.355 40.815
▲ 3.24% MBBC Marathon Bancorp Inc. 15.31 18,358 14.405 15.50
▲ 2.16% MARA Marathon Patent Group, Inc 14.22 31,025,424 13.71 14.39
▲ 5.29% MRX Marex Group Plc 64.85 1,330,035 60.8701 65.315
▼ -1.14% MKL Markel Corporation 1,847.16 39,209 1,847.0966 1,879.77
▲ 0.36% MKTX MarketAxess Holdings Inc 120.33 1,121,289 119.44 122.935
▲ 0.39% MKTW Marketwise Inc - Class A 16.745 15,682 16.35 17.00
▼ -1.10% MRSH Marsh 162.41 2,119,730 160.68 164.96
▼ -7.08% MGLD Marygold Companies Inc (The) 1.05 44,172 1.05 1.13
▼ -0.65% MA Mastercard Incorporated 489.79 3,396,168 488.92 495.99
▼ -0.70% MYX Maywood Acquisition Corp. 2 9.89 128 9.89 9.89
▼ -0.49% MBI MBIA Inc 6.08 249,670 6.00 6.1098
0.00% MKLY McKinley Acquisition Corp. 10.19 1,528 10.185 10.19
0.00% MDBH MDB Capital Holdings LLC - Class A 2.95 1,199 2.95 2.95
▲ 0.07% MCHB Mechanics Bancorp. 14.66 699,848 14.55 14.90
▲ 0.11% MFIN Medallion Financial Corp 9.53 81,790 9.38 9.69
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.79 0 10.79 10.79
▲ 0.92% MBWM Mercantile Bank Corporation 53.75 197,855 52.3901 54.32
▲ 0.64% MBIN Merchants Bancorp 49.09 325,370 48.86 49.93
▲ 1.25% MCY Mercury General Corporation 102.67 745,266 99.37 102.925
▼ -0.10% MRBK Meridian Corporation 19.25 167,972 19.14 19.70
0.00% MESH Meshflow Acquisition Corp 9.99 44,554 9.99 10.00
▲ 1.30% CASH Meta Financial Group, Inc 82.05 374,085 81.37 82.76
▼ -0.98% MATH Metalpha Technology Holding Ltd 1.01 69,128 1.00 1.05
▼ -0.39% MTAL Metals Acquisition Corp - Class A 10.20 11,784 10.125 10.22
▼ -0.31% MET MetLife, Inc 85.58 2,636,628 85.38 87.69
▲ 1.01% MCBS MetroCity Bankshares, Inc 34.17 100,384 33.91 34.51
▼ -0.05% MCB Metropolitan Bank Holding Corp 93.11 147,480 93.11 95.44
0.00% MEVO M Evo Global Acquisition Corp II 9.94 26,717 9.94 9.94
▼ -0.67% MCR MFS Charter Income Trust 5.94 74,727 5.92 5.98
▼ -0.41% MIN MFS Intermediate Income Trust 2.43 115,948 2.43 2.45
▼ -0.89% MMT MFS Multimarket Income Trust 4.47 200,678 4.45 4.525
▲ 0.73% MFM MFS Municipal Income Trust 5.54 134,995 5.48 5.55
▼ -0.72% MTG MGIC Investment Corporation 26.06 1,405,287 25.92 26.49
▼ -0.40% MIAX Miami International Holdings Inc 37.65 1,842,476 36.68 38.80
▲ 0.20% MFIC MidCap Financial Investment Corporation 9.93 1,006,331 9.84 10.03
▲ 1.06% MSBI Midland States Bancorp, Inc 29.43 285,681 29.15 29.85
▲ 1.51% MPB Mid Penn Bancorp, Inc 33.54 402,512 33.17 33.835
0.00% MMTX Miluna Acquisition Corp. 10.12 0 10.12 10.12
▲ 1.59% MUFG Mitsubishi UFJ Financial Group, Inc 21.08 3,641,858 21.02 21.17
▲ 1.58% MFG Mizuho Financial Group, Inc 10.30 3,077,155 10.28 10.375
▲ 1.28% MC Moelis & Company 67.18 3,148,927 64.97 67.6975
▼ -1.22% MCO Moody's Corporation 450.67 807,453 448.87 459.43
▼ -0.80% MS Morgan Stanley 223.17 6,712,140 222.885 230.35
▲ 1.39% MSDL Morgan Stanley Direct Lending Fund 15.37 1,045,552 15.21 15.43
▼ -6.46% MORN Morningstar, Inc 153.68 718,877 153.38 163.17
0.00% MLCI Mount Logan Capital Inc. 2.78 43,153 2.7277 2.84
▼ -2.63% MSCI MSCI Inc 581.19 575,392 580.00 600.30
▼ -0.08% MSIF MSC Income Fund Inc. 11.80 244,940 11.66 11.92
▼ -0.32% MTB M&T Bank Corporation 225.12 2,933,332 224.755 228.25
▲ 1.73% MVBF MVB Financial Corp 27.63 54,435 27.08 27.76
▼ -1.26% NDAQ Nasdaq, Inc 82.24 8,384,300 81.255 84.66
▲ 1.90% NBHC National Bank Holdings Corporation 42.82 315,325 42.21 42.84
▲ 0.86% NKSH National Bankshares, Inc 35.30 57,784 34.90 35.505
▲ 0.06% NWG NatWest Group PLC Sponsored ADR 16.77 7,587,922 16.765 16.99
▲ 1.51% NAVI Navient Corporation 8.09 2,151,159 8.01 8.225
▼ -0.15% NBBK NB Bancorp Inc. 20.13 336,085 20.13 20.38
▲ 0.71% NBTB NBT Bancorp Inc 46.68 618,729 46.49 47.07
▲ 1.49% NP Neenah, Inc 29.24 254,288 28.13 29.74
▲ 0.96% NNI Nelnet, Inc 130.34 274,305 128.72 130.43
▼ -0.39% NCPL Netcapital Inc 0.6943 180,330 0.6611 0.7476
▲ 0.19% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.42 61,990 10.332 10.44
▲ 4.98% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 17.28 333,381 16.80 17.28
▲ 0.20% NBRG Newbridge Acquisition Ltd. 9.98 500 9.98 9.99
0.00% NHIV NewHold Investment Corp IV 10.00 0 10.00 10.00
▼ -2.05% NMFC New Mountain Finance Corporation 7.16 1,354,693 7.10 7.35
0.00% NPAC New Providence Acquisition Corp III 10.37 24,689 10.37 10.37
▲ 2.20% NEWT Newtek Business Services Corp 13.91 382,602 13.56 14.12
▲ 1.59% NIC Nicolet Bankshares Inc. 146.85 626,870 145.0401 147.87
▲ 1.14% NODK NI Holdings, Inc 15.91 59,785 15.635 15.99
▼ -0.95% NMIH NMI Holdings, Inc 37.48 1,045,251 37.31 38.17
▼ -1.64% NOAH Noah Holdings Limited 10.19 18,648 10.19 10.42
▼ -1.43% NMR Nomura Holdings, Inc 8.97 1,373,017 8.965 9.09
▲ 1.47% NBN Northeast Bank 126.49 186,654 124.3667 128.75
▲ 1.06% NECB NorthEast Community Bancorp Inc. 25.74 51,787 25.51 25.97
▼ -1.62% NTRS Northern Trust Corporation 172.11 2,471,832 171.0075 176.99
▼ -0.07% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 14.41 438,221 14.37 14.56
▼ -0.61% NPB Northpointe Bancshares Inc 17.85 93,275 17.775 18.28
▲ 0.84% NRIM Northrim BanCorp, Inc 25.21 657,930 24.73 25.785
▲ 0.91% NWBI Northwest Bancshares, Inc 14.48 3,742,461 14.33 14.59
▼ -0.97% NWFL Norwood Financial Corp 30.77 47,663 30.4626 31.15
▼ -0.07% NSTS NSTS Bancorp Inc 13.74 44,688 13.68 13.75
▼ -1.40% NU Nu Holdings Ltd Class A 12.71 42,042,805 12.68 13.08
▼ -0.24% NCDL Nuveen Churchill Direct Lending Corp 12.23 214,762 12.10 12.375
▼ -0.30% NPCT Nuveen Core Plus Impact Fund 9.85 110,466 9.84 9.93
▲ 0.39% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.39 68,715 10.36 10.4184
0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.28 13 10.25 10.28
▲ 1.09% NMAI Nuveen Multi-Asset Income Fund 13.88 62,213 13.79 13.9499
▲ 0.28% NXP Nuveen Select Tax-Free Income Portfolio 14.29 98,527 14.26 14.3603
▲ 0.60% NPFD Nuveen Variable Rate Preferred & Income Fund 18.55 42,361 18.475 18.65
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.65 0 10.65 10.65
▲ 0.17% OCSL Oaktree Specialty Lending Corporation 11.59 802,038 11.46 11.77
▲ 1.16% OVLY Oak Valley Bancorp 34.03 136,048 33.64 34.495
▼ -0.28% OCFC OceanFirst Financial Corp 18.03 1,211,971 17.995 18.48
0.00% OHAC Oceanhawk Acquisition Corp. 9.89 0 9.89 9.89
▲ 0.24% OFG OFG Bancorp 46.66 570,941 46.36 47.16
▼ -7.38% OFS OFS Capital Corporation 3.64 114,536 3.64 3.81
▼ -3.47% OCCI OFS Credit Company, Inc 2.50 603,659 2.4464 2.60
▲ 0.54% OVBC Ohio Valley Banc Corp 48.11 41,966 47.62 49.15
▼ -2.97% OIO OIO Group. 2.29 21,882 2.21 2.51
▲ 0.77% ONB Old National Bancorp 24.80 5,778,992 24.60 25.04
▼ -0.10% ORI Old Republic International Corporation 38.69 5,754,960 38.325 38.84
▲ 1.06% OSBC Old Second Bancorp, Inc 21.89 514,078 21.73 22.17
▲ 0.99% OMF OneMain Holdings, Inc 58.18 401,283 58.09 58.7845
▼ -3.45% ONIT Onity Group Inc. 36.67 63,750 36.54 38.54
▲ 1.27% OPBK OP Bancorp 14.36 121,324 14.03 14.455
▲ 0.16% LPRO Open Lending Corporation Class A 3.11 7,635,772 3.10 3.12
▲ 2.99% OPRT Oportun Financial Corporation 5.16 1,095,393 5.01 5.25
▼ -0.43% OPY Oppenheimer Holdings Inc 107.21 81,802 106.135 113.8799
▲ 1.08% OPFI OppFi Inc - Class A 8.43 1,677,094 8.135 8.4418
▲ 1.04% OPHC OptimumBank Holdings, Inc 5.85 53,693 5.75 5.85
▲ 3.36% OBT Orange County Bancorp Inc 37.23 221,228 35.93 38.03
▲ 1.33% OBK Origin Bancorp Inc 49.36 118,053 48.94 49.755
0.00% ORIQ Origin Investment Corp I 10.32 0 10.32 10.32
▲ 1.31% IX ORIX Corporation 40.15 242,472 40.06 40.50
▲ 1.43% ORRF Orrstown Financial Services, Inc 39.03 414,932 38.54 39.31
0.00% OTGA OTG Acquisition Corp I 10.16 100,002 10.16 10.16
▲ 2.31% OSG Overseas Shipholding Group, Inc 5.76 409,784 5.53 5.76
▼ -7.30% OXBR Oxbridge Re Holdings Limited 0.9548 34,516 0.9501 1.04
▼ -0.60% OXLC Oxford Lane Capital Corp 8.32 1,735,827 8.27 8.45
▲ 0.75% OXSQ Oxford Square Capital Corp 1.34 877,861 1.326 1.36
0.00% OBA Oxley Bridge Acquisition Ltd. 10.23 0 10.23 10.23
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.28 15,026 10.28 10.28
▲ 0.37% PSBD Palmer Square Capital BDC Inc. 10.78 91,270 10.72 10.83
▼ -0.10% PALO Paloma Acquisition Corp I 9.90 12,649 9.90 9.90
▼ -2.38% PLMR Palomar Holdings, Inc 111.70 451,031 111.245 115.66
▲ 0.09% PGAC Pantages Capital Acquisition Corp. 10.61 13,643 10.604 10.62
▲ 1.43% PKBK Parke Bancorp, Inc 31.86 132,066 31.35 31.95
▲ 1.91% PRK Park National Corporation 176.62 113,694 174.79 178.21
▲ 6.50% PBHC Pathfinder Bancorp, Inc 16.87 29,139 15.36 16.87
▼ -1.56% PAX Patria Investments Ltd - Class A 11.37 1,110,650 11.295 11.70
0.00% PCAP Patriot Capital Funding Inc 10.27 60,543 10.27 10.27
▼ -0.93% PNBK Patriot National Bancorp, Inc 1.07 432,784 1.03 1.10
▲ 1.02% PYPL PayPal Holdings, Inc 42.51 21,165,320 41.65 42.8155
▲ 2.37% PCB PCB Bancorp 26.80 57,246 26.33 26.82
▲ 0.30% PECE Peace Acquisition Corp. 9.92 487 9.92 9.92
▲ 1.80% PGC Peapack-Gladstone Financial Corporation 44.75 248,630 43.4401 45.005
▲ 0.44% PDCC Pearl Diver Credit Company Inc. 9.6174 5,954 9.45 9.6174
▼ -1.46% PLGO Pelagos Insurance Capital Ltd. 22.94 306,144 22.5293 23.32
▲ 0.10% PMTR Pemstar Inc 10.43 1,716 10.43 10.4332
▼ -1.32% PFLT PennantPark Floating Rate Capital Ltd 7.48 2,004,546 7.42 7.70
▼ -4.72% PNNT PennantPark Investment Corporation 3.43 1,748,945 3.43 3.66
▲ 1.45% PFSI PennyMac Financial Services, Inc 82.38 269,573 81.78 83.23
▲ 1.40% PEBO Peoples Bancorp Inc 36.23 414,335 36.00 36.385
▲ 0.63% PEBK Peoples Bancorp of North Carolina, Inc 42.445 49,086 41.64 43.01
▲ 0.73% PFIS Peoples Financial Services Corp 62.24 142,510 61.71 62.81
▼ -0.63% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 11.09 45,151 11.08 11.30
▼ -0.81% PWP Perella Weinberg Partners - Class A 15.85 1,359,199 15.56 16.195
▲ 0.96% PSUS Pershing Square USA Ltd. 39.79 478,503 39.20 40.04
▲ 0.14% PAXS PIMCO Access Income Fund 14.14 163,948 14.13 14.2299
▲ 0.78% PDO PIMCO Dynamic Income Opportunities Fund 12.97 894,516 12.95 13.08
▼ -6.54% PAPL Pineapple Financial Inc 1.00 77,077 1.00 1.08
▲ 0.56% PNFP Pinnacle Financial Partners, Inc 96.12 1,833,428 95.28 98.23
▼ -0.05% PACH Pioneer Acquisition I Corp. 10.23 15,321 10.23 10.23
▲ 3.32% PBFS Pioneer Bancorp, Inc 17.10 76,727 16.84 17.14
▲ 1.23% PIPR Piper Sandler Companies 81.80 460,269 80.71 82.56
▲ 0.30% PJT PJT Partners Inc 155.47 393,529 153.38 157.96
▲ 0.09% PLMK Plum Acquisition Corp. IV 10.67 47,612 10.62 10.67
▲ 1.48% PLBC Plumas Bancorp 55.56 80,834 54.51 55.85
▼ -3.61% PS Pluralsight, Inc 33.33 206,187 33.03 35.19
▲ 2.66% PLUT Plutus Financial Group Ltd. 3.09 126 3.09 3.09
▲ 1.10% PDLB Ponce Bank 19.32 111,898 19.07 19.41
▲ 0.32% BPOP Popular, Inc 159.24 820,372 158.89 160.96
▲ 1.06% PRCH Porch Group Inc - Class A 12.38 2,346,728 11.98 12.56
▲ 13.50% PMAX Powell Max Ltd. 2.27 412,681 1.9655 2.45
▼ -5.66% PWRL Powerlaw Corp 16.51 195,154 16.50 17.025
▲ 0.10% PTOR Praetorian Acquisition Corp. 9.94 480 9.94 9.94
▼ -0.40% PRAA PRA Group, Inc 14.94 6,534,960 14.70 15.535
▲ 0.66% PFBC Preferred Bank 99.04 290,199 98.65 100.47
▲ 5.58% PRHI Presurance Holdings Inc. 5.11 23,809 4.80 5.12
▲ 0.16% PRI Primerica, Inc 281.78 215,204 279.10 282.84
▲ 1.44% FRST Primis Financial Corp 15.45 179,489 15.26 15.54
▼ -0.59% PFG Principal Financial Group, Inc 109.57 2,531,809 108.95 111.2925
▼ -0.41% PGZ Principal Real Estate Income Fund 9.83 13,615 9.8116 9.885
▲ 0.28% PRA ProAssurance Corporation 24.65 639,344 24.54 24.66
▼ -0.10% PAAC Proficient Alpha Acquisition Corp 9.93 0 9.93 9.93
▲ 0.45% PSEC Prospect Capital Corporation 2.21 7,136,935 2.1701 2.25
▲ 0.58% PB Prosperity Bancshares, Inc 71.19 1,606,860 70.80 71.81
▼ -1.46% PROV Provident Financial Holdings, Inc 16.84 10,400 16.84 17.25
▲ 0.49% PFS Provident Financial Services, Inc 22.72 2,218,378 22.61 22.945
▼ -0.45% PRU Prudential Financial, Inc 106.53 1,527,238 106.50 108.00
0.00% PUK Prudential plc 26.79 1,186,634 26.58 26.965
▲ 0.79% PMM Putnam Managed Municipal Income Trust 6.36 68,148 6.29 6.36
▼ -0.31% PIM Putnam Master Intermediate Income Trust 3.17 16,897 3.17 3.1988
▲ 1.04% PMO Putnam Municipal Opportunities Trust 10.67 26,377 10.52 10.67
0.00% PPT Putnam Premier Income Trust 3.44 110,297 3.44 3.45
▼ -0.07% PAII Pyrophyte Acquisition Corp. II 10.2024 504 10.2024 10.2024
▲ 0.45% QCRH QCR Holdings, Inc 94.96 139,116 94.43 96.35
0.00% QADR QDRO Acquisition Corp. 9.90 38 9.90 9.92
0.00% QUMS Quantumsphere Acquisition Corp. 10.23 0 10.23 10.23
▲ 0.05% QSEA Quartzsea Acquisition Corp. 10.52 753 10.50 10.52
▼ -0.10% QRED Quasaredge Acquisition Corp. 9.9301 371 9.9301 9.9301
▼ -2.26% QETA Quetta Acquisition Corp. 11.70 6,140 11.42 12.47
▼ -0.52% RDN Radian Group Inc 34.70 814,705 34.575 35.095
▼ -0.66% RAND Rand Capital Corporation 10.2764 1,161 10.2764 10.448
0.00% RANG Range Capital Acquisition Corp 10.62 2 10.61 10.62
0.00% RNGT Range Capital Acquisition Corp II 10.08 0 10.08 10.08
▼ -1.83% RJF Raymond James Financial, Inc 155.86 3,221,181 155.60 160.38
▲ 2.08% RBB RBB Bancorp 25.48 269,092 25.00 25.685
▼ -0.38% RAAQ Real Asset Acquisition Corp 10.47 1,457,567 10.45 10.55
▲ 0.94% RRBI Red River Bancshares, Inc 88.80 258,906 87.795 89.71
▲ 0.81% RM Regional Management Corp 37.20 29,908 37.03 37.7975
▼ -0.10% RF Regions Financial Corporation 28.62 21,172,066 28.485 29.08
▼ -0.61% RGA Reinsurance Group of America, Incorporated 210.54 300,246 208.73 213.55
▼ -0.57% EZRA Reliance Global Group Inc 3.47 29,754 3.42 3.588
▼ -1.27% RNR RenaissanceRe Holdings Ltd 299.17 230,152 297.56 304.99
▲ 1.19% RNST Renasant Corporation 41.69 469,161 41.42 41.97
▲ 0.10% RTAC Renatus Tactical Acquisition Corp I 10.40 395,365 10.365 10.41
▲ 0.86% RCG RENN Fund, Inc 2.805 2,374 2.805 2.85
▲ 0.08% RBCAA Republic Bancorp, Inc 84.76 268,367 84.55 85.95
▼ -0.29% RDAG Republic Digital Acquisition Co. 10.32 29,004 10.32 10.35
▼ -0.10% RACC Research Alliance Corp III 10.41 5,272 10.385 11.10
0.00% RFAI RF Acquisition Corp II 11.02 7,005 11.02 11.02
0.00% RFAM RF Acquisition Corp III 9.90 0 9.90 9.90
▲ 3.53% RBKB Rhinebeck Bancorp, Inc 17.59 149,799 17.14 17.85
0.00% RIBB Ribbon Acquisition Corp. 10.75 0 10.75 10.75
▲ 0.10% KRSP Rice Acquisition Corp 3 10.51 8,114 10.51 11.37
▲ 0.48% RMBI Richmond Mutual Bancorporation, Inc 14.75 46,117 14.64 14.965
▼ -0.61% RPC Ridgepost Capital Inc. 8.15 346,953 8.06 8.34
▲ 2.44% RIOT Riot Blockchain, Inc 28.10 14,037,765 27.60 28.79
▼ -2.06% RDAC Rising Dragon Acquisition Corp. 5.70 2,962 5.50 6.20
0.00% RAC Rithm Acquisition Corp. 10.45 4,502 10.43 10.45
▲ 0.64% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.94 2,192 14.84 14.94
▲ 0.55% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.59 32,663 14.45 14.7194
▲ 1.22% RVSB Riverview Bancorp, Inc 5.80 121,749 5.65 5.825
▲ 0.64% RLI RLI Corp 53.09 779,083 51.78 53.22
▲ 2.80% HOOD Robinhood Markets Inc - Class A 108.15 38,958,063 103.46 109.08
▲ 9.08% RKT Rocket Companies Inc Class A 14.42 52,412,903 13.36 14.46
▼ -0.06% DRDB Roman DBDR Acquisition Corp. II 10.52 52,501 10.52 10.525
▲ 7.20% ROOT Root Inc. Class A 51.99 367,036 48.5001 52.87
▲ 0.43% RY Royal Bank of Canada 201.56 2,161,311 200.475 202.595
▲ 4.78% RMCO Royalty Management Holding Corp. - Class A 2.63 27,991 2.38 2.70
▲ 0.14% RGT Royce Global Value Trust, Inc 14.45 13,116 14.38 14.6289
▲ 1.64% RMT Royce Micro-Cap Trust, Inc 14.22 108,898 14.06 14.28
▲ 1.01% RVT Royce Value Trust Inc 17.94 507,650 17.8268 18.05
▲ 1.46% RWAY Runway Growth Finance Corp 5.57 528,709 5.46 5.595
▼ -0.88% RYAN Ryan Specialty Group Holdings Inc Class A 34.97 1,700,325 34.40 35.44
▼ -0.40% SAC Safeguard Acquisition Corp 10.05 1 10.05 10.05
▼ -0.37% SAFT Safety Insurance Group, Inc 70.53 236,158 69.91 71.44
▲ 0.27% SAR Saratoga Investment Corp 22.09 42,706 22.0099 22.1977
▲ 2.22% SBFG SB Financial Group, Inc 23.01 28,932 22.075 23.05
0.00% SCII SC II Acquisition Corp. 10.055 0 10.055 10.055
0.00% SCPQ Scrap China Corp 9.96 2 9.96 10.00
▲ 0.78% SBCF Seacoast Banking Corporation of Florida 30.84 1,644,255 30.55 31.345
▲ 1.06% SNFCA Security National Financial Corporation 9.56 73,501 9.40 9.66
▼ -1.73% SEIC SEI Investments Company 89.44 1,610,922 88.81 91.95
▼ -0.35% SIGI Selective Insurance Group, Inc 92.31 1,117,827 91.66 93.20
▼ -0.97% SLQT SelectQuote Inc 0.9884 1,495,230 0.967 1.01
▼ -2.59% SNTG Sentage Holdings Inc 2.26 6,423 2.2101 2.3885
▲ 0.97% SFBS ServisFirst Bancshares, Inc 80.46 341,157 80.11 81.18
▲ 11.28% SEZL Sezzle Inc. 163.28 1,210,155 150.45 164.38
▼ -1.31% SBET SharpLink Gaming Ltd 5.29 10,106,250 5.07 5.485
▼ -4.38% SHFS SHF Holdings Inc - Class A 0.2468 1,316,082 0.2313 0.2577
▼ -1.39% SHG Shinhan Financial Group Co., Ltd 66.65 209,409 66.48 67.30
▲ 1.01% SHBI Shore Bancshares, Inc 21.96 289,179 21.75 22.24
▼ -0.10% SDHI Siddhi Acquisition Corp. 10.41 25,100 10.41 10.42
▼ -1.54% SIEB Siebert Financial Corp 1.92 51,785 1.91 2.00
▲ 0.10% BSRR Sierra Bancorp 39.51 64,111 39.405 40.25
▼ -0.15% SVAQ Silicon Valley Acquisition Corp 10.08 135,820 10.08 10.15
▲ 0.09% SBXD SilverBox Corp IV 10.81 2,106 10.81 10.81
0.00% SBXE SilverBox Corp V 10.04 0 10.04 10.04
▲ 2.85% SAMG Silvercrest Asset Management Group Inc 10.81 123,126 10.515 11.245
0.00% SPEG Silver Pegasus Acquisition Corp. 10.27 0 10.27 10.27
▲ 0.37% SIMA SIM Acquisition Corp I 10.89 522 10.89 10.89
▲ 0.88% SFNC Simmons First National Corporation 21.90 2,188,931 21.73 22.04
▼ -1.22% SPNT SiriusPoint Ltd 22.76 845,349 22.59 23.06
0.00% SZZL Sizzle Acquisition Corp 10.37 39,738 10.36 10.37
▼ -0.42% SKYA Skydeck Acquisition Corp - Class A 1.185 208,210 1.16 1.245
▲ 0.10% SKWD Skyward Specialty Insurance Group Inc 50.56 572,581 49.81 51.00
▼ -1.54% SLDE Slide Insurance Holdings Inc. 16.58 1,298,843 16.25 17.08
▲ 0.35% SLM SLM Corporation 23.03 4,519,712 22.83 23.45
▲ 0.16% SMBK SmartFinancial, Inc 44.65 102,158 44.58 45.425
▲ 2.81% SOFI SoFi Technologies Inc 17.91 79,322,164 17.265 17.99
▲ 0.57% SLRC Solar Capital Ltd 12.42 565,359 12.27 12.46
0.00% SOCA Solarius Capital Acquisition Corp. 10.28 0 10.28 10.28
▼ -7.14% STKE Sol Strategies Inc. 1.17 316,463 1.16 1.2994
▼ -2.82% SLNH Soluna Holdings Inc 1.72 18,515,319 1.64 1.85
▼ -0.10% SORN Soren Acquisition Corp. 9.94 16,800 9.94 9.94
▲ 1.01% SOS SOS Limited - ADR 1.00 8,661 0.98 1.03
▼ -0.05% SOUL Soul and Vibe Interactive Inc 10.345 39,026 10.3414 10.36
▲ 3.18% SFBC Sound Financial Bancorp, Inc 43.83 20,297 41.2775 44.50
▲ 1.80% SPMC Sound Point Meridian Capital Inc 10.19 14,509 10.021 10.19
▲ 0.53% SOR Source Capital, Inc 45.37 11,378 45.1501 45.735
▲ 1.23% BCAL Southern Calif Bancorp 19.74 400,475 19.41 19.93
▲ 0.14% SFST Southern First Bancshares, Inc 58.03 365,630 57.39 59.30
▲ 1.70% SMBC Southern Missouri Bancorp, Inc 72.51 237,198 71.65 74.9999
▼ -1.62% SPFI South Plains Financial, Inc 40.72 327,071 40.41 41.98
▲ 1.45% SBSI Southside Bancshares, Inc 33.63 103,170 32.7501 34.75
▲ 0.71% SSB South State Corporation 96.53 498,701 96.03 97.22
▼ -0.10% SAAQ Space Asset Acquisition Corp. 10.45 609 10.45 10.48
▼ -0.05% SSAC SPACSphere Acquisition Corp. 9.995 28,414 9.9901 10.005
▲ 0.96% SPKL Spark I Acquisition Corp. - Class A 12.65 46,729 12.55 12.935
▼ -1.70% SPGI S&P Global Inc 410.92 1,436,893 407.98 418.00
▼ -18.14% ANY Sphere 3D Corp 3.43 797,995 3.35 4.21
▼ -2.06% FUND Sprott Focus Trust, Inc 9.745 30,553 9.50 9.99
▼ -4.99% SII Sprott Inc. 122.27 129,890 121.07 131.99
▼ -0.38% PHYS Sprott Physical Gold Trust 31.82 2,757,566 31.68 32.255
▼ -2.19% PSLV Sprott Physical Silver Trust 21.00 9,040,089 20.78 21.61
▼ -0.26% SRBK SR Bancorp Inc 18.83 62,425 18.69 19.00
▼ -0.40% STEW SRH Total Return Fund Inc 17.60 47,967 17.60 17.92
▲ 2.52% SDEV Stablecoin Development Corp. 1.22 131,877 1.18 1.25
0.00% SSEA Starry Sea Acquisition Corp. 10.23 0 10.23 10.23
▼ -1.63% STT State Street Corporation 168.31 2,854,010 167.94 174.66
▲ 0.62% STBA S&T Bancorp, Inc 46.84 618,303 46.64 47.14
▲ 0.39% STEL Stellar Bancorp Inc 38.43 416,581 38.24 38.65
0.00% SVCC Stellar V Capital Corp. 10.54 0 10.54 10.54
▼ -1.18% SCM Stellus Capital Investment Corporation 8.35 225,143 8.31 8.50
▼ -1.46% STEP StepStone Group Inc. Class A 45.20 3,173,844 42.91 46.135
▲ 1.47% STC Stewart Information Services Corporation 66.46 190,288 65.28 66.54
▲ 0.11% SF Stifel Financial Corp 73.54 2,174,935 73.02 74.315
▲ 1.19% SYBT Stock Yards Bancorp, Inc 73.18 429,100 72.875 73.725
▼ -10.01% APAC StoneBridge Acquisition Corp - Class A 10.1348 12,561 10.1348 12.9374
▲ 0.15% BANX StoneCastle Financial Corp 19.61 10,376 19.57 19.648
▲ 4.79% SNEX StoneX Group Inc. 139.01 1,565,449 134.0101 141.41
▼ -1.83% STEX Streamex Corp. 0.9156 2,397,096 0.89 0.98
▼ -3.57% SUIG Sui Group Holdings Ltd. 1.35 292,811 1.31 1.40
▲ 2.81% SMFG Sumitomo Mitsui Financial Group, Inc 25.23 2,504,412 25.09 25.35
0.00% SSBI Summit State Bank 13.58 8,458 13.46 13.58
▲ 1.30% SLF Sun Life Financial Inc 78.95 581,728 77.98 78.96
▲ 2.40% SSSS Sutter Rock Capital Corp 13.21 317,833 13.09 13.5418
▲ 1.55% SYF Synchrony Financial 75.26 3,136,416 75.04 76.06
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.04 0 10.04 10.04
▲ 14.81% TGE Tallgrass Energy LP 1.24 2,038,247 1.03 1.28
0.00% TLNC Talon Capital Corp 10.23 83 10.23 10.23
▼ -9.09% TWAV TaoWeave Inc. 1.50 164,889 1.50 1.67
▲ 0.83% CGBD TCG BDC, Inc 10.95 910,641 10.765 11.02
▼ -4.50% AMTD TD Ameritrade Holding Corporation 0.955 101,315 0.95 0.9992
▲ 1.46% HQH Tekla Healthcare Investors 20.19 129,951 19.90 20.20
▲ 0.56% HQL Tekla Life Sciences Investors 17.96 119,195 17.855 18.1399
▲ 4.02% WULF TeraWulf Inc 28.98 29,228,791 28.09 29.67
▼ -0.24% TCBI Texas Capital Bancshares, Inc 99.07 1,110,163 98.61 100.29
▲ 3.49% TCBS Texas Community Bancshares Inc 17.78 2,322 17.44 17.80
0.00% TVA Texas Ventures Acquisition III Corp 10.51 7,657 10.46 10.51
▲ 0.92% TFSL TFS Financial Corporation 16.42 1,195,351 16.32 16.475
0.00% BEBE TGE Value Creative Solutions Corp. 9.95 0 9.95 9.95
▲ 0.10% TVAI Thayer Ventures Acquisition Corp II 10.31 5,000 10.31 10.31
▲ 0.20% NCTY The9 Limited 4.95 16,509 4.90 5.2121
▼ -0.22% ALL The Allstate Corporation 221.17 4,483,966 218.285 222.13
▲ 16.79% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 20.24 6,100,040 16.84 20.50
▲ 1.59% TBBK The Bancorp, Inc 56.17 1,007,237 55.46 56.63
▲ 0.76% BNS The Bank of Nova Scotia 87.03 2,747,099 86.53 87.80
▲ 0.90% NTB The Bank of N.T. Butterfield & Son Limited 58.58 273,722 58.29 58.88
▲ 3.59% BPRN The Bank of Princeton 38.35 30,863 37.48 38.40
▼ -0.98% BX The Blackstone Group Inc 123.79 10,280,299 122.17 127.20
▼ -1.95% CG The Carlyle Group L.P 44.80 3,253,088 44.65 46.30
▼ -2.97% SCHW The Charles Schwab Corporation 91.70 11,927,064 90.86 94.79
▲ 1.57% FNLC The First Bancorp, Inc 30.38 48,946 29.78 30.53
▲ 0.16% GGZ The Gabelli Global Small and Mid Cap Value Trust 15.915 4,093 15.915 15.95
▲ 2.29% GLU The Gabelli Global Utility & Income Trust 18.80 7,212 18.7352 19.06
▼ -0.67% GRX The Gabelli Healthcare & Wellness Trust 8.89 34,085 8.80 8.95
▼ -0.24% GGT The Gabelli Multimedia Trust Inc 4.20 264,211 4.18 4.2411
▼ -0.23% GS The Goldman Sachs Group, Inc 1,096.5601 2,246,696 1,093.46 1,124.99
▼ -0.87% THG The Hanover Insurance Group, Inc 197.93 212,078 197.03 201.13
▼ -1.07% HIG The Hartford Financial Services Group, Inc 128.25 1,516,646 127.9101 131.12
▼ -0.47% PNC The PNC Financial Services Group, Inc 232.04 1,543,290 231.33 236.07
▲ 0.22% PGR The Progressive Corporation 204.87 9,986,328 201.83 208.14
▲ 0.67% TD The Toronto-Dominion Bank 119.29 2,915,029 119.19 120.27
▲ 0.57% TRV The Travelers Companies, Inc 307.81 2,497,296 301.65 309.6995
▼ -0.70% WU The Western Union Company 7.12 8,758,031 7.095 7.265
▲ 1.35% TCBX Third Coast Bancshares Inc 38.99 264,977 38.625 39.605
▼ -0.09% TAVI Thorn Apple Valley, Inc. 10.61 448 10.61 10.62
▲ 1.52% TBLD Thornburg Income Builder Opportunities Trust 21.97 79,386 21.60 22.04
▲ 1.29% TSBK Timberland Bancorp, Inc 42.53 30,702 41.945 42.57
▼ -0.40% TIPT Tiptree Inc 17.49 286,522 17.43 17.80
0.00% TACH Titan Acquisition Corp. 10.41 50,000 10.41 10.42
▲ 1.56% TMP Tompkins Financial Corporation 89.30 119,319 88.66 90.16
▼ -9.57% WAI Top KingWin Ltd 2.08 11,957 2.00 2.09
▲ 0.54% TYG Tortoise Energy Infrastructure Corporation 42.53 234,325 42.0366 42.59
▲ 0.61% TOWN TowneBank 34.71 1,584,471 34.53 35.065
▼ -1.20% TPG TPG Inc - Class A 42.05 2,939,211 41.60 43.345
▲ 0.67% TSLX TPG Specialty Lending, Inc 16.61 813,733 16.37 16.72
▼ -1.27% TW Tradeweb Markets Inc 99.49 1,454,925 99.15 102.2899
▲ 0.05% BLZR Trailblazer Acquisition Corp. 10.12 52,527 10.115 10.13
▲ 0.25% TRU TransUnion 64.60 7,985,669 63.58 65.35
0.00% TRGS TRG Latin America Acquisitions Corp. 9.88 0 9.88 9.88
▲ 0.98% TCBK TriCo Bancshares 51.40 216,431 50.975 51.97
0.00% TY Tri-Continental Corporation 34.71 21,074 34.5012 34.99
▲ 0.14% TDAC Trident Acquisitions Corp 10.75 3,888 10.73 10.75
▲ 0.36% TRIN Trinity Capital Inc 16.83 1,394,132 16.715 16.93
▲ 1.01% TPVG TriplePoint Venture Growth BDC Corp 5.00 140,539 4.955 5.015
▲ 1.49% TFIN Triumph Financial Inc 72.07 179,765 71.42 72.34
▲ 5.33% TROO TROOPS Inc 2.57 188,596 2.40 2.60
▼ -0.43% TROW T. Rowe Price Group, Inc 107.65 3,898,166 106.775 109.325
▲ 0.33% TFC Truist Financial Corporation 48.33 18,836,738 47.97 49.24
▼ -0.13% TRUP Trupanion, Inc 23.54 480,320 23.29 23.945
▲ 1.10% TRST TrustCo Bank Corp NY 52.24 213,970 51.77 52.575
▲ 0.81% TRMK Trustmark Corporation 44.67 844,423 44.49 45.20
▼ -2.13% XXI Twenty One Capital Inc. 5.52 1,318,572 5.31 5.69
▲ 3.34% TWFG TWFG Inc - Ordinary Shares - Class A 21.67 233,772 20.70 21.725
▲ 2.15% UBS UBS Group AG 50.80 1,850,299 50.285 51.12
▲ 0.37% UMBF UMB Financial Corporation 133.06 1,178,660 132.30 134.47
▲ 0.42% UNB Union Bankshares, Inc 23.70 17,978 23.495 23.76
0.00% UAC United Acquisition Corp. I 9.93 0 9.93 9.93
▲ 1.07% UBCP United Bancorp, Inc 15.99 8,726 15.485 16.00
▲ 0.52% UBSI United Bankshares, Inc 44.42 1,902,745 44.23 44.93
▲ 0.89% UCB United Community Banks Inc 32.85 770,121 32.71 33.0791
▲ 0.65% UFCS United Fire Group, Inc 48.29 224,380 47.5201 48.70
▲ 1.04% UNTY Unity Bancorp, Inc 55.43 61,407 54.81 55.76
▲ 0.71% UVE Universal Insurance Holdings, Inc 38.10 105,598 37.44 38.40
▲ 0.41% UVSP Univest Financial Corporation 41.64 347,707 41.53 42.47
▼ -1.79% UNM Unum Group 89.98 5,940,618 89.61 92.57
0.00% TIGR UP Fintech Holding Limited 4.71 2,645,768 4.635 4.745
▲ 6.47% UPST Upstart Holdings Inc 32.43 5,197,733 30.04 32.495
▲ 0.40% USB U.S. Bancorp 58.14 7,612,349 57.545 58.741
▲ 0.31% USCB U.S. Century Bank - Class A 19.15 91,452 19.11 19.54
▲ 2.14% GROW U.S. Global Investors, Inc 3.10 73,038 2.9119 3.14
▼ -2.63% UWMC UWM Holdings Corporation - Class A 2.22 43,983,629 2.145 2.235
0.00% UYSC UY Scuti Acquisition Corp 10.70 0 10.70 10.70
▲ 1.29% VLY Valley National Bancorp 14.09 9,701,968 13.67 14.14
▼ -1.36% VALU Value Line, Inc 34.09 2,752 34.09 35.06
▼ -0.34% VEL Velocity Financial Inc. 17.54 51,917 17.29 17.7899
0.00% VNME Vendome Acquisition Corp I 10.19 0 10.19 10.19
▲ 0.73% VBNK VersaBank. 19.33 79,501 19.18 19.62
0.00% CAQ Via Pharmaceuticals Inc 9.89 0 9.89 9.89
▲ 0.08% VCTR Victory Capital Holdings, Inc 87.01 706,205 85.48 87.7799
▲ 0.10% VACI Viking Acquisition Corp. I 10.22 77,707 10.22 10.235
▼ -4.13% VINP Vinci Partners Investments Ltd - Class A 9.76 179,908 9.49 10.31
▼ -0.30% VHCP Vine Hill Capital Investment Corp II 9.98 62,949 9.97 10.01
▲ 1.78% VABK Virginia National Bankshares Corp 44.71 17,319 43.8201 44.71
▲ 3.96% VIRT Virtu Financial, Inc 63.07 1,441,841 60.79 63.3299
▼ -0.88% VRTS Virtus Investment Partners, Inc 141.60 86,125 140.98 146.37
▼ -0.95% V Visa Inc 327.24 14,696,282 327.09 332.33
▼ -0.36% VOYA Voya Financial, Inc 90.20 939,798 89.09 91.21
▼ -5.05% VRM Vroom Inc. 10.16 49,193 9.54 10.94
▲ 1.88% WD Walker & Dunlop, Inc 51.96 429,706 50.73 52.72
▲ 0.75% WAFD Washington Federal, Inc 36.48 1,370,835 36.27 36.7325
▲ 1.33% WASH Washington Trust Bancorp, Inc 34.92 363,534 34.63 35.357
▼ -5.34% WDH Waterdrop Inc - ADR 1.24 426,615 1.23 1.315
▲ 0.73% WSBF Waterstone Financial, Inc 19.21 76,974 19.09 19.60
▼ -4.48% WTF Waton Financial Ltd. 2.77 14,481 2.77 2.95
▲ 0.81% WBS Webster Financial Corporation 75.62 3,728,194 75.53 75.88
▲ 0.22% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.01 58,261 8.955 9.0637
▼ -1.92% WFC Wells Fargo & Company 82.20 36,536,092 81.95 85.51
▼ -0.10% WENN Wen Acquisition Corp. 10.29 25,060 10.29 10.30
▲ 2.54% WSBC WesBanco, Inc 36.29 13,184,624 35.805 36.65
▼ -0.05% WABC Westamerica Bancorporation 57.73 628,507 57.38 58.99
▲ 1.30% WTBA West Bancorporation, Inc 24.92 119,929 24.48 25.08
▲ 1.89% WAL Western Alliance Bancorporation 79.91 1,024,834 78.85 80.315
▼ -0.07% WDI Western Asset Diversified Income Fund 13.55 227,991 13.33 13.6497
▲ 0.31% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.18 6,382 16.1308 16.30
▲ 0.96% WNEB Western New England Bancorp, Inc 13.68 134,404 13.36 13.95
0.00% WSTN Westin Acquisition Corp 10.08 0 10.08 10.08
▲ 3.22% WHG Westwood Holdings Group, Inc 18.58 20,220 18.20 18.58
▲ 0.62% WHF WhiteHorse Finance, Inc 6.45 68,277 6.40 6.539
▲ 0.49% WTM White Mountains Insurance Group, Ltd 2,013.36 14,126 1,991.20 2,016.66
0.00% WPAC White Pearl Acquisition Corp 10.01 286 10.01 10.01
▼ -1.86% WTW Willis Towers Watson Public Limited Co 255.20 1,276,488 251.76 261.76
▼ -0.20% WLII Willow Lane Acquisition Corp. II 10.16 2,762 10.15 10.18
▲ 2.17% WSBK Wilshire State Bank 13.20 31,214 12.89 13.20
▲ 0.10% WTG Wintergreen Acquisition Corp. 10.39 16,537 10.39 10.41
▲ 0.10% WTFC Wintrust Financial Corporation 154.11 914,050 153.32 156.92
▲ 0.88% WT WisdomTree Inc 18.31 2,411,402 17.85 18.80
▼ -0.41% WF Woori Financial Group Inc 62.55 200,593 62.18 63.27
▲ 2.62% WRLD World Acceptance Corporation 177.95 107,493 174.59 180.865
▼ -1.34% WRB W. R. Berkley Corporation 67.18 4,293,189 67.00 68.26
▲ 0.79% WSFS WSFS Financial Corporation 74.14 926,768 73.59 74.58
0.00% XCBE X3 Acquisition Corp. Ltd. 9.93 0 9.93 9.93
▲ 0.47% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 17.23 83,301 17.075 17.3927
▲ 3.00% XHG XChange Tec.Inc. - ADR 0.9929 974 0.9929 1.02
▲ 2.34% XYF X Financial 4.81 58,638 4.71 4.88
▼ -0.78% XP XP Inc. Class A 15.30 6,314,906 15.16 15.64
▲ 0.20% XSLL Xsolla SPAC 1 9.92 26,483 9.92 9.92
0.00% YHNA YHN Acquisition I Ltd 10.88 0 10.88 10.88
▼ -3.36% YRD Yiren Digital Ltd 1.15 37,013 1.135 1.1899
▲ 0.20% MCGA Yorkville Acquisition Corp. 10.23 43,287 10.22 10.23
▼ -0.49% ZSTK ZeroStack Corp. 4.04 6,156 4.04 4.59
▼ -2.52% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.58 161,849 0.5201 0.595
▲ 6.20% TOP Zhong Yang Financial Group Ltd 1.37 329,571 1.1901 1.39
▲ 0.03% ZION Zions Bancorporation, National Association 66.17 2,209,255 65.96 67.42