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. 10.33 0 10.33 10.33
▲ 0.13% SRCE 1st Source Corporation 87.29 181,250 86.80 90.10
▼ -3.84% QFIN 360 Finance, Inc 5.26 1,472,102 5.23 5.46
0.00% ABTS Abits Group Inc 1.18 5,300 1.18 1.21
0.00% AACO Abony Acquisition Corp I 10.00 11 10.00 10.00
▼ -0.47% AAMI Acadian Asset Management Inc. 92.35 220,043 91.06 92.75
▲ 0.05% ACNB ACNB Corporation 65.42 53,149 64.465 65.98
0.00% ACGC ACP Holdings Acquisition Corp. 10.06 100,439 10.06 10.06
0.00% AEAQ Activate Energy Acquisition Corp 10.10 0 10.10 10.10
▼ -1.34% AEG Aegon N.V 8.10 7,513,833 8.025 8.13
▲ 0.05% ARX Aeroflex Holding Corp. 19.77 1,663,047 19.72 19.79
▼ -0.10% AESP Aesp, Inc. 10.01 0 10.01 10.01
▼ -0.99% AFCG AFC Gamma Inc 3.01 24,415 3.00 3.1303
▼ -3.06% AMG Affiliated Managers Group, Inc 383.42 389,275 382.06 399.00
▼ -3.20% AFRM Affirm Holdings Inc - Class A 70.08 2,325,760 68.81 71.81
▼ -2.24% AFL Aflac Incorporated 120.51 1,564,439 120.00 123.16
▲ 4.26% AGBK AGI Inc 7.58 835,971 7.115 7.67
▲ 0.10% AIIA AI Infrastructure Acquisition Corp. 10.35 194 10.35 10.35
▼ -0.32% AFJK Aimei Health Technology Co Ltd 12.0617 421 12.0617 12.0617
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 10.00 8,800 9.995 10.00
0.00% ALDF Aldel Financial II Inc. 10.98 0 10.98 10.98
▲ 0.19% ALRS Alerus Financial Corporation 32.24 107,445 31.45 32.33
0.00% ALF ALFI Inc 10.92 115 10.92 10.92
▼ -0.64% ALLY Ally Financial Inc 39.06 3,807,653 38.48 39.14
0.00% ALPX Alopexx Inc 9.97 0 9.97 9.97
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.695 329 10.6101 10.695
▲ 1.68% ALP Alpha Compute Corp. 3.02 34,200 2.83 3.12
▲ 0.20% ALUB Alussa Energy Acquisition Corp. II 10.15 126,913 10.13 10.15
▼ -3.37% ALTI Alvarium Tiedemann Holdings Inc - Class A 2.58 77,670 2.55 2.66
▲ 0.38% AMAL Amalgamated Bank 50.50 261,075 49.525 50.86
0.00% AMAN Amanat Acquisition Corp 10.22 0 10.22 10.22
▼ -0.63% AMBR Amber Road Inc 1.59 34,978 1.47 1.705
▲ 1.35% AMTB Amerant Bancorp Inc 30.06 673,421 29.22 30.85
▼ -5.53% ABTC American Bitcoin Corp. 7.51 865,526 7.48 8.06
0.00% ADAC American Drive Acquisition Co. 10.07 0 10.07 10.07
▲ 0.19% AEXA American Exceptionalism Acquisition Corp. A 10.72 46,231 10.65 10.75
▼ -3.68% AXP American Express Company 313.22 4,123,113 311.40 321.20
▼ -1.85% AFG American Financial Group, Inc 150.62 363,447 150.485 154.989
▼ -2.13% AIG American International Group, Inc 81.26 5,139,643 81.15 82.78
▼ -0.97% ASBH American Savings Bank N.A. 19.36 177,800 19.19 19.84
▼ -0.93% AMP Ameriprise Financial, Inc 492.19 643,926 488.655 495.54
▼ -1.02% AMSF Amerisafe, Inc 26.31 267,350 26.11 26.59
▲ 0.32% ABCB Ameris Bancorp 82.63 591,600 81.89 83.31
0.00% ASRV AmeriServ Financial, Inc 4.77 28,677 4.51 4.77
▼ -1.00% ATLO Ames National Corporation 33.70 29,979 32.00 34.00
▼ -0.10% APMC Ampercap Acquisition Co 9.95 206 9.95 9.96
0.00% AMAC AMR Resources Acquisition Corp. 9.80 0 9.80 9.80
▲ 0.09% POLE Andretti Acquisition Corp. II 10.73 112,056 10.70 10.73
0.00% FINS Angel Oak Financial Strategies Income Term Trust 11.69 34,789 11.67 11.91
▲ 12.00% ANTA Antalpha Platform Holding Co. 1.96 13,996 1.68 2.19
▼ -1.07% AON Aon plc 303.52 1,108,427 301.755 307.67
0.00% APUR Aperture AC 10.05 0 10.05 10.05
▼ -0.10% TRAD APEX Tech Acquisition Inc. 10.07 104,540 10.07 10.07
0.00% APXT Apex Technology Acquisition Corp. Class A 10.14 51,368 10.13 10.14
▼ -1.74% APO Apollo Global Management, Inc 112.83 2,772,650 111.98 114.20
0.00% ARCL ARC Group Acquisition I Corp 10.01 0 10.01 10.01
▲ 0.41% FJDI ARC Group Securities Acquisition I 9.90 0 9.90 9.90
▼ -0.97% ACGL Arch Capital Group Ltd 101.69 2,258,419 101.155 103.205
▼ -39.31% ATII Archimedes Tech SPAC Partners II Co. 6.13 237,000 6.13 9.045
▼ -0.10% ARCI Archimedes Tech SPAC Partners III Co. 10.03 507,427 10.03 10.04
▼ -0.80% ARCC Ares Capital Corporation 18.64 4,844,953 18.55 18.775
▼ -1.31% ARES Ares Management Corporation 122.08 1,890,524 121.99 123.96
▲ 2.56% ARBK Argo Blockchain Plc - ADR 1.60 1,500 1.585 1.649
▲ 0.05% AACI Armada Acquisition Corp I 10.08 0 10.08 10.08
▼ -2.59% XRPN Armada Acquisition Corp. II 15.06 319,219 14.97 15.642
▲ 0.58% AROW Arrow Financial Corporation 38.37 63,911 37.395 38.50
0.00% ARTC Arthrocare Corp. 10.03 32,357 10.03 10.03
▼ -1.08% AJG Arthur J. Gallagher & Co 268.04 1,832,012 267.45 272.80
▼ -2.41% APAM Artisan Partners Asset Management Inc 33.57 647,458 33.415 34.23
▼ -0.73% ASA ASA Gold and Precious Metals Limited 48.63 22,092 48.42 49.24
▼ -0.21% ASST Asset Entities Inc - Class B 28.97 5,835,212 28.82 30.32
▲ 1.34% ASB Associated Banc-Corp 30.21 2,994,484 29.83 30.595
▼ -1.42% AIZ Assurant, Inc 284.75 378,870 283.85 289.58
▼ -1.21% AGO Assured Guaranty Ltd 69.46 346,880 68.935 70.82
▲ 1.30% ASIC Ategrity Specialty Insurance Company Holdings 24.11 140,228 23.20 24.20
0.00% AUC ATIF Holdings Ltd 8.55 42,087 7.975 8.59
▼ -21.52% AAME Atlantic American Corporation 1.24 271,209 1.21 1.39
▼ -0.52% AUB Atlantic Union Bankshares Corporation 39.89 1,292,267 39.365 40.27
▼ -5.83% ATLC Atlanticus Holdings Corporation 86.19 89,793 85.65 90.25
▼ -28.21% AXG Atlas Acquisition Hldg Corp 0.0542 6,834,067 0.0511 0.062
▲ 3.27% ATCH AtlasClear Holdings Inc 0.158 742,300 0.153 0.16
▼ -2.72% ACIC Atlas Crest Investment Corp - Class A 11.08 220,329 11.07 11.455
▼ -0.99% LIFE aTyr Pharma, Inc 43.10 1,028,552 42.65 44.9899
▲ 1.51% AUBN Auburn National Bancorporation, Inc 26.86 268 26.86 26.86
▲ 9.50% AURE Aurelion Inc. 1.05 182,917 0.915 1.051
0.00% AACP Australia Acquisition Corp 10.09 0 10.09 10.09
▼ -1.60% AVAT Avalanche Treasury Corp. 1.23 269,578 1.19 1.285
0.00% ACAA Averin Capital Acquisition Corp. 10.00 1,829 10.00 10.00
▲ 0.44% AVBH Avidbank Holdings Inc 31.70 40,104 31.50 31.98
▲ 1.39% AVBC Avidia Bancorp Inc. 22.66 138,438 22.2901 22.84
▼ -4.16% EQH AXA Equitable Holdings, Inc 52.75 5,361,415 51.20 54.37
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.38 45 10.38 10.38
▼ -1.60% AXS AXIS Capital Holdings Limited 102.63 745,303 102.54 104.94
▼ -0.80% AX Axos Financial, Inc 91.79 258,589 91.26 92.95
0.00% BCSS Bain Capital GSS Investment Corp 10.205 0 10.205 10.205
▼ -1.66% BCSF Bain Capital Specialty Finance, Inc 10.07 436,180 10.035 10.19
▼ -1.02% BANF BancFirst Corporation 111.21 134,781 111.05 113.1299
▼ -0.60% BBVA Banco Bilbao Vizcaya Argentaria, S.A 24.88 1,789,147 24.485 24.93
▲ 1.66% BBDO Banco Bradesco S.A 3.67 152,531 3.52 3.73
▲ 3.04% BBD Banco Bradesco S.A 4.07 62,321,152 3.87 4.085
▼ -0.52% BCH Banco de Chile 38.33 346,845 37.97 38.57
▲ 1.01% BANC Banc of California, Inc 17.92 2,145,809 17.56 18.045
▼ -2.65% BLX Banco Latinoamericano de Comercio Exterior, S.A 53.91 122,878 53.85 54.90
▲ 1.41% CIB Bancolombia S.A 98.00 232,256 95.24 98.41
▲ 4.91% BMA Banco Macro S.A 66.04 488,884 62.15 66.105
▲ 0.91% BSBR Banco Santander (Brasil) S.A 5.55 4,521,475 5.37 5.56
▼ -0.75% BSAC Banco Santander-Chile 31.72 517,987 31.23 31.86
▼ -0.47% SAN Banco Santander, S.A 12.84 6,689,357 12.66 12.89
▼ -0.58% BCV Bancroft Fund Ltd 21.445 2,492 21.445 21.7605
▼ -0.43% BSVN Bank7 Corp 58.55 55,893 58.19 59.07
▲ 1.36% BFC Bank First Corporation 147.34 84,310 144.31 147.895
▼ -1.02% BAC Bank of America Corporation 50.56 27,375,909 50.30 50.92
▲ 0.48% BOH Bank of Hawaii Corporation 70.60 620,795 69.83 70.9525
▼ -0.84% BMRC Bank of Marin Bancorp 27.11 155,430 27.07 27.57
▼ -0.78% BMO Bank of Montreal 169.11 1,213,778 167.31 169.58
▲ 2.93% BOTJ Bank of the James Financial Group, Inc 29.73 59,023 28.90 29.73
▲ 1.89% OZK Bank OZK 50.61 2,161,408 49.42 50.965
▼ -0.43% BKU BankUnited, Inc 43.57 1,036,805 42.93 43.88
▲ 0.25% BWFG Bankwell Financial Group, Inc 67.20 61,816 66.40 67.53
▲ 0.26% BANR Banner Corporation 70.28 359,896 69.225 70.86
▼ -1.23% BCS Barclays PLC 21.74 6,146,877 21.42 21.80
▲ 2.51% BHB Bar Harbor Bankshares 40.46 104,500 39.29 40.73
▼ -0.36% BBDC Barings BDC, Inc 8.31 393,078 8.22 8.35
▼ -1.42% MCI Barings Corporate Investors 17.30 42,661 17.07 17.625
▼ -1.23% MPV Barings Participation Investors 16.42 8,224 16.42 16.7899
▼ -2.47% ABX Barrick Gold Corp. 8.30 594,615 8.26 8.60
▼ -0.47% GOLD Barrick Gold Corporation 38.48 323,571 38.04 38.74
▼ -4.55% BCML BayCom Corp 30.45 120,000 29.00 30.81
▲ 0.44% BAFN Bayfirst Finl Corp 6.88 72,384 6.56 7.25
▲ 0.40% BBT BB&T Corp. 30.07 1,109,448 29.65 30.39
▲ 5.36% BBAR BBVA Banco Frances S.A 13.17 525,791 12.41 13.175
▲ 0.47% BCBP BCB Bancorp, Inc 8.63 214,202 8.44 8.675
▼ -1.82% BCIC BCP Investment Corp. 5.94 46,382 5.90 6.10
▼ -6.49% BENF Beneficient - Class A 0.802 246,900 0.771 0.89
▼ -0.81% BNT Bentley Pharmaceuticals Inc 37.95 7,998 37.52 37.97
▼ -0.87% BRK.B Berkshire Hathaway Inc 542.19 4,307,900 540.97 548.31
0.00% GUAC Berto Acquisition Corp. II 9.88 2,000,956 9.88 9.88
▲ 0.84% BETR Better Home & Finance Holding Co. - Class A 16.72 810,337 15.42 17.49
▼ -0.84% BGC BGC Group Inc - Class A 11.79 1,965,093 11.65 11.895
▲ 0.00% BHAV Bhav Acquisition Corp. 10.10 128 10.10 10.10
▼ -7.21% BGDE Big Digital Energy Inc. 3.86 86,769 3.86 4.4262
▼ -2.29% BCG Binah Capital Group Inc. 1.065 5,838 1.0415 1.15
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.11 0 10.11 10.11
▼ -6.85% BTBT Bit Digital Inc 0.8448 20,777,046 0.8448 0.9369
▲ 8.28% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.08 675,492 1.02 1.1595
▼ -4.98% BTGO BitGo Holdings Inc. 5.53 945,611 5.45 5.83
▼ -0.44% BMNR BitMine Immersion Technologies Inc 22.40 22,763,079 22.295 23.0305
▲ 25.87% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 5.40 33,256 4.20 5.70
▼ -0.15% BCAT BlackRock Capital Allocation Trust 13.18 738,444 13.02 13.26
▲ 0.11% BTZ BlackRock Credit Allocation Income Trust 9.47 399,011 9.385 9.47
▲ 2.09% BGR BlackRock Energy and Resources Trust 18.52 66,405 18.00 18.535
▼ -0.98% ECAT BlackRock ESG Capital Allocation Trust 13.11 583,410 12.985 13.25
▼ -0.92% BME BlackRock Health Sciences Trust 45.11 39,973 44.74 45.53
▼ -0.12% BMEZ BlackRock Health Sciences Trust II 16.76 163,610 16.60 16.8101
▼ -1.67% BLK BlackRock, Inc 1,118.25 811,125 1,105.47 1,132.96
▼ -0.87% BLW BlackRock Limited Duration Income Trust 11.40 188,894 11.36 11.49
▼ -0.09% BIT BlackRock Multi-Sector Income Trust 11.15 243,663 11.09 11.18
▼ -0.45% BTT Blackrock Municipal 2030 Target Term Trust 21.95 296,149 21.93 22.155
▼ -0.03% BNY BlackRock New York Municipal Income Trust 145.27 2,165,763 143.0489 145.81
▼ -2.19% TCPC BlackRock TCP Capital Corp 4.02 619,628 3.9012 4.09
▼ -0.39% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.66 56,238 25.5804 26.00
▲ 2.55% BHV BlackRock Virginia Municipal Bond Trust 11.46 11,077 11.25 11.46
0.00% BIII Black Spade Acquisition III Co 10.08 1,033 10.08 10.08
▼ -2.43% BXSL Blackstone Secured Lending Fund. 23.33 2,049,348 23.325 23.9099
▼ -0.20% BCCQ Bleichroeder Acquisition Corp. III 9.90 14,207 9.90 9.92
▲ 0.19% BACC Blue Acquisition Corp 10.46 1,193,955 10.44 10.53
▼ -0.29% BMHL Bluemount Holdings Ltd. 3.39 519 3.20 3.39
▼ -1.18% OBDC Blue Owl Capital Corp 10.05 2,722,967 9.98 10.16
▼ -3.60% OWL Blue Owl Capital Inc - Class A 9.36 15,732,473 9.325 9.6529
▼ -0.33% OTF Blue Owl Technology Finance Corp 9.12 1,656,610 9.01 9.2253
0.00% BRBS Blue Ridge Bankshares Inc. 4.07 781,584 4.04 4.08
▲ 4.58% BRBI Blue River Bancshares Inc. 15.06 4,093 14.99 15.07
0.00% BLRK Bluerock Acquisition Corp. 10.10 2,314 10.10 10.11
▲ 0.10% BLUW Blue Water Acquisition Corp - Class A 10.40 20,255 10.39 10.40
▼ -0.18% LEO BNY Mellon Strategic Municipals, Inc 5.69 305,920 5.65 5.76
0.00% BSBK Bogota Financial Corp. 9.10 1,195 9.10 9.13
▼ -1.17% AII Boise Inc 28.83 105,045 28.573 29.23
▼ -0.37% BOKF BOK Financial Corporation 128.61 246,289 127.765 129.34
0.00% BEAG Bold Eagle Acquisition Corp. 10.52 38,298 10.50 10.52
▼ -0.18% BOW Bowhead Specialty Holdings Inc. 34.04 89,095 34.04 34.08
▼ -2.50% BFH Bread Financial Holdings Inc 99.89 687,749 98.685 102.91
▼ -0.44% BWB Bridgewater Bancshares, Inc 20.58 134,146 20.41 20.99
▼ -2.03% BHF Brighthouse Financial, Inc 45.41 635,062 45.18 46.34
▼ -4.05% RILY B. Riley Financial, Inc 4.03 845,195 4.015 4.16
▼ -0.49% BYFC Broadway Financial Corporation 11.26 237 11.26 11.26
▼ -1.28% BAM Brookfield Asset Management Inc 47.03 1,779,858 46.80 47.465
▼ -0.81% BN Brookfield Corporation - Class A 37.97 5,231,261 37.455 37.99
▼ -0.43% RA Brookfield Real Assets Income Fund Inc 11.60 240,234 11.56 11.65
▼ -0.24% BTX Brooklyn ImmunoTherapeutics Inc 8.42 268,424 8.31 8.48
▼ -2.04% BRO Brown & Brown, Inc 72.97 2,499,656 72.60 74.89
0.00% BRTM B&R Technology Merger Corp. 9.79 220 9.78 9.81
▲ 0.05% BDCI BTC Development Corp 10.16 203,860 10.15 10.16
▼ -1.82% BTCS BTCS Inc 1.08 511,640 1.075 1.1132
▼ -0.30% BUR Burford Capital Limited 3.36 2,135,484 3.24 3.40
▼ -1.44% BHRB Burke & Herbert Financial Services Corp. 70.70 154,688 69.04 72.45
0.00% BRKH BurTech Acquisition Corp - Class A 10.02 0 10.02 10.02
▼ -0.44% BFST Business First Bancshares, Inc 31.80 173,724 31.65 32.09
▼ -2.30% BVFL BV Financial Inc 22.05 10,650 21.91 22.70
▲ 1.08% BY Byline Bancorp, Inc 38.40 393,485 37.63 39.07
▼ -2.07% CPZ Calamos Long/Short Equity & Dynamic Income Trust 12.28 155,521 12.28 12.66
▼ -1.14% CWD CaliberCos Inc - Class A 0.398 26,700 0.39 0.41
▲ 9.40% ALIS Calisa Acquisition Corp 8.96 37,913 7.80 9.65
▼ -0.03% CAC Camden National Corporation 57.84 92,503 56.94 58.225
▼ -0.88% CM Canadian Imperial Bank of Commerce 114.02 463,940 113.07 114.51
▼ -23.21% CANG Cango Inc 1.82 4,097,494 1.80 2.38
0.00% CEPF Cantor Equity Partners IV Inc. 10.28 22,487 10.27 10.295
▲ 0.10% CAES Cantor Equity Partners VII Inc. 10.01 12,862 10.005 10.01
0.00% CEPS Cantor Equity Partners VI Inc. 10.12 0 10.12 10.12
▲ 0.20% CEPV Cantor Equity Partners V Inc. 10.19 235,318 10.18 10.20
▲ 0.24% CBNK Capital Bancorp, Inc 41.29 241,964 40.54 41.45
▲ 0.08% CCBG Capital City Bank Group, Inc 50.53 77,973 50.14 50.71
▼ -1.03% COF Capital One Financial Corporation 201.34 3,752,766 199.28 202.74
▼ -0.04% CSWC Capital Southwest Corporation 22.37 396,243 22.06 22.41
▲ 0.78% CBC Capitol Bancorp Ltd. 34.67 752,290 34.17 34.76
▲ 0.84% CFFN Capitol Federal Financial, Inc 8.40 965,520 8.215 8.41
0.00% CAPN Capnia Inc 11.29 3,921 11.29 11.30
▼ -0.42% CARE Carter Bank & Trust 30.57 169,879 30.26 30.76
▼ -0.41% CLST Catalyst Bancorp Inc 16.88 2,260 16.87 16.88
▲ 0.09% CATY Cathay General Bancorp 64.30 644,508 63.62 64.56
▲ 0.89% CBFV CB Financial Services, Inc 38.65 7,160 38.035 38.65
▲ 2.87% BOT CBOT Hldgs Inc 22.97 251,416 22.08 23.55
▼ -0.26% CFBK Central Federal Corporation 34.48 37,140 34.00 34.92
▼ -0.21% CPF Central Pacific Financial Corp 37.69 165,725 37.265 37.89
0.00% CPBI Central Plains Bancshares Inc 20.75 0 20.75 20.75
▼ -1.08% CET Central Securities Corp 55.65 21,833 55.55 56.78
0.00% CEPO Ceptor Corporation 10.78 4,824 10.78 10.79
▼ -0.83% CFFI C&F Financial Corporation 107.33 52,995 105.82 108.10
0.00% MTNE CH4 Natural Solutions Corp 9.92 0 9.92 9.92
▲ 0.29% CBNA Chain Bridge Bancorp Inc. 51.00 12,086 49.205 51.24
0.00% CHPG ChampionsGate Acquisition Corp. 10.50 0 10.50 10.50
▲ 0.18% CHAR Charlton Aria Acquisition Corp. 11.00 23,143 10.99 11.00
▼ -0.05% CCXI ChemoCentryx, Inc 10.26 2,620,643 10.255 10.29
▲ 0.78% CHMG Chemung Financial Corporation 83.88 75,200 83.10 85.49
0.00% CHEC Chenghe Acquisition III Co 10.33 0 10.33 10.33
0.00% LIEN Chicago Atlantic BDC Inc 9.09 55,627 9.02 9.211
▲ 6.76% CD Chindata Group Holdings Limited Sponsored ADR Class A 8.76 412,356 7.54 9.6602
▲ 0.38% COFS ChoiceOne Financial Services Inc. 34.26 87,714 33.54 34.47
▼ -2.43% CB Chubb Limited 355.11 1,654,692 354.97 364.4895
▼ -0.53% CXII Churchill Capital Corp XII 10.335 343,535 10.32 10.35
0.00% XIII Churchill Capital Corp. XIII 10.16 0 10.16 10.16
▼ -1.11% CINF Cincinnati Financial Corporation 176.30 559,827 175.81 178.60
▼ -0.92% CION CION Invt Corp 6.49 321,961 6.39 6.65
▼ -0.82% CRCL Circle Internet Group Inc. 85.91 8,671,070 85.08 88.33
▼ -1.54% C Citigroup Inc 120.62 7,047,149 119.98 121.5811
▼ -0.37% CZWI Citizens Community Bancorp, Inc 21.42 23,212 21.19 21.49
▼ -0.15% CFG Citizens Financial Group, Inc 65.14 6,803,483 64.52 65.515
▲ 1.00% CZFS Citizens Financial Services, Inc. 84.57 40,833 83.08 84.9907
▼ -0.83% CIA Citizens, Inc 3.60 144,493 3.52 3.65
▲ 4.17% CZNC Citizens & Northern Corporation 27.75 114,800 26.64 27.78
▼ -0.97% CHCO City Holding Company 142.01 113,408 141.70 144.54
▲ 0.50% CIVB Civista Bancshares, Inc 28.29 132,001 27.87 28.72
▼ -3.31% CLSK Cleanspark Inc. 7.88 17,010,007 7.82 8.32
0.00% CTAA ClearThink 1 Acquisition Corp 10.01 0 10.01 10.01
▼ -0.09% CME CME Group Inc 305.71 2,175,202 303.925 307.78
▼ -2.00% CNA CNA Financial Corporation 48.40 320,943 48.36 49.395
▲ 0.31% CCNE CNB Financial Corporation 35.35 187,674 34.94 35.47
▼ -4.21% CNF CNFinance Holdings Limited 1.82 11,128 1.75 1.935
▼ -3.32% CNO CNO Financial Group, Inc 53.66 645,536 53.07 55.31
▲ 0.09% NOEM CO2 Energy Transition Corp 10.64 141 10.64 10.64
▲ 0.71% CCB Coastal Financial Corporation 45.22 139,681 44.25 45.62
▲ 0.43% COSO CoastalSouth Bancshares Inc 27.92 128,394 27.625 28.025
▼ -0.05% CCII Cohen Circle Acquisition Corp II 10.29 314,665 10.29 10.30
▲ 0.93% COHN Cohen & Company Inc 9.195 11,513 8.9321 9.37
▼ -1.48% CNS Cohen & Steers, Inc 71.00 204,306 70.53 71.795
▼ -2.74% COIN Coinbase Global Inc - Class A 164.45 6,595,199 163.33 169.84
0.00% CNCK Coincheck Group N.V. 1.29 11,774 1.29 1.3325
▼ -2.61% CSHR CoinShares Plc. 3.925 254,468 3.81 4.03
▲ 0.47% CCAQ Collective Acquisition Corp. 10.60 9,285 10.50 10.60
0.00% CAII Collective Acquisition Corp II 10.01 8,250 10.01 10.01
▲ 0.54% CBAN Colony Bankcorp, Inc 20.36 126,738 20.06 20.50
▲ 3.23% COLB Columbia Banking System, Inc 30.855 5,566,080 30.20 31.055
▼ -0.09% CLBK Columbia Financial, Inc 10.85 2,145,490 10.79 10.915
0.00% CCCT Columbus Circle Capital Corp III 9.86 0 9.86 9.86
▼ -0.78% CBSH Commerce Bancshares, Inc 56.07 937,689 55.79 56.63
▲ 0.16% CBK Commercial Bancgroup Inc 32.22 54,383 31.98 32.34
▼ -2.58% CMTV Community Bancorp Inc Vermont 42.31 19,496 41.98 43.22
▲ 0.08% CBU Community Bank System, Inc 62.42 190,456 61.66 62.78
▼ -0.83% CTBI Community Trust Bancorp, Inc 70.50 150,193 70.15 71.33
▼ -1.26% CWBC Community West Bancshares 25.96 317,029 25.37 26.62
▼ -0.40% CNOB ConnectOne Bancorp, Inc 32.69 574,277 31.615 33.00
▲ 7.03% CPSS Consumer Portfolio Services, Inc 9.90 75,336 9.14 9.90
▲ 0.09% COPL Copley Acquisition Corp. 10.61 7,847 10.60 10.61
▼ -4.10% CRBG Corebridge Financial Inc. 34.13 8,530,157 33.17 35.245
▼ -0.01% CRVL CorVel Corporation 83.87 141,008 83.29 84.56
▼ -1.79% PMTS CPI Card Group Inc 26.89 124,821 26.54 27.35
0.00% CRAN Crane Harbor Acquisition Corp II 10.09 97,435 10.09 10.10
▼ -1.50% CRD.B Crawford & Company 11.86 2,955 11.44 11.93
▼ -2.97% CRD.A Crawford & Company 12.42 29,565 12.335 12.75
▼ -0.23% BAP Credicorp Ltd 370.21 342,117 365.02 373.14
▼ -2.48% CACC Credit Acceptance Corporation 545.04 67,264 542.7901 553.90
▼ -1.14% CCAP Crescent Capital BDC Inc. 8.66 105,632 8.56 8.795
▼ -0.10% CRAC Crown Reserve Acquisition Corp. I 10.27 18,924 10.27 10.27
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.25 23,933 10.25 10.255
▲ 0.09% CUB Cubic Corporation 10.93 81,206 10.92 10.93
▼ -0.40% CFR Cullen/Frost Bankers, Inc 157.05 336,742 156.3201 158.415
▲ 7.38% CUBI Customers Bancorp, Inc 84.54 1,047,700 78.21 86.26
▼ -0.56% CVBF CVB Financial Corp 22.92 1,762,845 22.67 23.09
▼ -5.37% CYPH Cypherpunk Technologies Inc. 2.82 9,969,708 2.74 3.11
▲ 10.34% DTCX Datacentrex Inc. 1.28 211,500 1.12 1.33
0.00% DBCA D. Boral Acquisition I Corp 10.05 0 10.05 10.05
▼ -1.33% DFDV DeFi Development Corp. 3.705 857,852 3.58 3.8069
▼ -3.19% DEFT DeFi Technologies Inc 0.404 889,303 0.4018 0.4165
▲ 0.10% TACO Del Taco Restaurants, Inc 10.48 1,733,608 10.47 10.485
▲ 2.31% DXYZ Destiny Tech100 Inc 27.50 664,187 26.80 28.37
▼ -0.89% DB Deutsche Bank Aktiengesellschaft 31.20 1,974,995 30.76 31.36
0.00% DAAQ Digital Asset Acquisition Corp 10.48 0 10.48 10.48
▲ 0.49% DCOM Dime Community Bancshares, Inc 42.73 686,815 41.927 42.87
▼ -9.42% DOMH Dominari Holdings Inc 1.73 137,898 1.72 1.95
▼ -2.06% DGICA Donegal Group Inc 18.82 113,656 18.602 19.135
▼ -0.46% DGICB Donegal Group Inc 23.99 2,321 23.28 23.99
▼ -0.05% DMAA Drugs Made In America Acquisition Corp. 10.875 91,428 10.87 10.88
0.00% DMII Drugs Made In America Acquisition II Corp 10.19 277 10.19 10.19
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.58 13 11.57 11.58
▼ -0.74% DTF DTF Tax-Free Income Inc 11.335 831 11.335 11.335
0.00% DSAC Duddell Street Acquisition Corp - Class A 10.12 277,830 10.12 10.12
▼ -16.44% DXF Dunxin Financial Holdings Limited 0.2841 1,304,274 0.2527 0.33
▼ -0.12% KTF DWS Municipal Income Trust 8.15 134,539 8.14 8.16
▲ 0.41% DYNC Dynamix Corp 10.92 10,784 10.8501 10.96
0.00% DNMX Dynamix Corp III 10.11 0 10.11 10.11
▲ 2.15% EGBN Eagle Bancorp, Inc 33.68 1,396,586 32.27 34.05
▼ -0.98% EBMT Eagle Bancorp Montana, Inc 21.32 22,096 20.8301 21.48
0.00% GRF Eagle Capital Growth Fund, Inc 9.97 0 9.97 9.97
▲ 0.90% EFSI Eagle Financial Services, Inc. 46.93 46,882 46.32 47.40
▼ -4.36% ECC Eagle Point Credit Company Inc 2.63 1,625,483 2.63 2.76
▼ -0.90% EIC Eagle Point Income Company Inc 8.76 50,466 8.69 8.905
▲ 1.31% EBC Eastern Bankshares Inc. 22.40 2,967,501 22.11 22.575
▼ -3.31% BLNE Eastside Distilling Inc 0.6592 272,061 0.6526 0.6998
0.00% EWAV East West Ave Acquisition Corp. 9.94 0 9.94 9.94
▼ -1.10% EWBC East West Bancorp, Inc 131.19 1,077,885 130.80 133.08
▼ -0.58% CEV Eaton Vance California Municipal Income Trust 10.34 7,394 10.285 10.395
0.00% EFT Eaton Vance Floating-Rate Income Trust 10.43 72,073 10.37 10.435
▲ 0.12% ETX Eaton Vance Municipal Income 2028 Term Trust 17.33 59,588 17.21 17.53
▼ -0.51% EVN Eaton Vance Municipal Income Trust 9.70 146,844 9.60 9.84
▼ -0.64% EOT Eaton Vance National Municipal Opportunities Trust 15.54 87,519 15.49 15.79
▼ -0.20% EFR Eaton Vance Senior Floating-Rate Trust 10.02 173,059 9.94 10.06
0.00% EVF Eaton Vance Senior Income Trust 4.77 69,573 4.70 4.77
▲ 1.55% ECBK ECB Bancorp Inc 21.66 10,618 20.96 21.7551
0.00% EGHA EGH Acquisition Corp. 10.44 316 10.44 10.44
▼ -3.22% EHTH eHealth, Inc 0.532 373,352 0.5158 0.5501
▲ 1.40% EARN Ellington Residential Mortgage REIT 3.63 303,168 3.515 3.65
▼ -0.35% ECF Ellsworth Growth and Income Fund Ltd 11.40 6,536 11.40 11.455
0.00% EMIS Emmis Acquisition Corp 10.28 0 10.28 10.28
▼ -1.21% EIG Employers Holdings, Inc 52.08 107,745 51.78 53.51
▼ -2.62% ECPG Encore Capital Group, Inc 97.73 241,577 95.868 100.155
0.00% ETSS Energy Transition Special Opportunities 9.94 2,255 9.94 9.98
▼ -6.62% ENVA Enova International, Inc 165.07 656,400 163.65 177.06
▲ 0.56% EFSC Enterprise Financial Services Corp 61.35 388,994 61.01 62.075
▲ 0.49% EQBK Equity Bancshares, Inc 48.88 135,228 48.00 49.1699
▼ -3.55% EQS Equus Total Return, Inc 0.7851 224 0.7851 0.7851
▲ 0.10% EVAC Eqv Ventures Acquisition Corp. II 10.34 114,687 10.34 10.34
▼ -1.28% ERIE Erie Indemnity Company 253.52 171,908 250.88 258.97
▲ 0.28% ESQ Esquire Financial Holdings, Inc 123.54 146,138 122.29 124.71
▲ 1.67% ESNT Essent Group Ltd 66.80 1,512,787 65.25 68.76
▼ -1.56% ETOR Etoro Group Ltd 23.92 655,296 23.8131 24.36
0.00% EURK Eureka Acquisition Corp. 11.55 1,671 11.51 11.55
▼ -1.37% EVR Evercore Inc 251.88 569,653 248.94 254.14
▼ -2.20% EG Everest Group Ltd 398.60 406,849 397.71 409.82
0.00% EVOX Evolution Global Acquisition Corp 10.12 0 10.12 10.12
▼ -0.47% XZO Exzeo Group Inc. 16.92 178,505 16.76 17.17
▼ -2.21% EZPW EZCORP, Inc 28.70 1,914,907 27.75 29.483
▼ -1.23% FDS FactSet Research Systems Inc 331.32 542,755 327.77 336.88
▼ -4.94% AIFU Fanhua Inc 10.77 25,383 10.70 12.20
▲ 1.81% FMAO Farmers & Merchants Bancorp, Inc 36.54 78,990 35.63 36.69
▲ 0.19% FMNB Farmers National Banc Corp 15.69 281,100 15.58 15.76
▲ 1.08% FBLA FB Bancorp Inc. 16.91 90,654 16.58 16.93
▼ -0.30% FBK FB Financial Corporation 53.46 558,799 53.105 54.095
▼ -0.88% AGM Federal Agricultural Mortgage Corporation 199.64 69,281 198.57 200.93
▼ -1.49% FHI Federated Hermes Inc. Class B 56.81 759,380 55.96 57.475
▼ -5.41% FGC FG Communities Holdings Inc. 5.77 52,000 5.74 6.405
0.00% FGII FG Imperii Acquisition Corp 10.03 8,489 10.03 10.03
▼ -3.68% FG FGL Holdings 20.66 840,241 20.375 21.46
▲ 2.45% FDBC Fidelity D & D Bancorp, Inc 64.51 23,496 61.50 64.51
▼ -2.27% FNF Fidelity National Financial, Inc 40.44 1,924,220 40.32 41.78
▼ -0.59% FDUS Fidus Investment Corporation 18.56 168,317 18.335 18.72
▲ 1.04% FDSB Fifth District Bancorp Inc. 17.44 1,138 17.18 17.495
▲ 0.09% FERA Fifth Era Acquisition Corp I 10.57 3,585 10.57 10.57
▼ -0.47% FITB Fifth Third Bancorp 52.98 6,322,107 52.43 53.265
0.00% FWAC Fifth Wall Acquisition Corp III - Class A 9.95 0 9.95 9.95
0.00% FIGX FIGX Capital Acquisition Corp. 10.35 0 10.35 10.35
▼ -0.96% FOA Finance of America Companies Inc 11.38 51,759 10.92 11.4291
▼ -0.27% FISI Financial Institutions, Inc 40.58 88,254 40.26 40.86
▼ -3.92% FINV FinVolution Group Sponsored ADR Class A 2.94 675,850 2.93 3.06
▲ 0.14% FNWD Finward Bancorp 43.56 36,033 42.62 43.71
▲ 2.48% FINW FinWise Bancorp 10.76 52,948 10.25 10.76
▼ -0.54% FAF First American Financial Corporation 64.72 1,322,114 64.1575 66.44
▲ 0.81% FBNC First Bancorp 64.44 262,753 63.35 64.90
▲ 0.40% FBP First BanCorp 27.42 2,223,000 26.85 27.51
▲ 4.53% FRBA First Bank 19.39 189,200 18.55 19.50
▼ -0.98% BUSE First Busey Corporation 30.33 684,300 30.08 30.52
▼ -0.10% FBIZ First Business Financial Services, Inc 72.43 53,788 71.135 72.70
▼ -0.92% FCAP First Capital, Inc 63.35 26,789 61.975 63.43
▲ 0.23% FCBM First Carolina Financial Services Inc 12.94 108,238 12.80 12.95
▼ -6.51% FCFS FirstCash, Inc 172.75 1,503,258 171.90 186.73
▲ 8.15% FCNCA First Citizens BancShares, Inc 2,375.8401 298,540 2,281.6201 2,429.96
▲ 0.19% FCF First Commonwealth Financial Corporation 21.10 720,577 20.91 21.185
▼ -1.32% FCBC First Community Bankshares, Inc 48.54 97,422 48.48 49.21
▲ 0.33% FCCO First Community Corporation 33.10 43,133 32.69 33.175
▲ 0.52% FFBC First Financial Bancorp 32.64 1,033,443 32.02 32.845
▼ -0.53% FFIN First Financial Bankshares, Inc 30.17 1,178,665 29.975 30.48
▲ 0.64% THFF First Financial Corporation 76.67 105,580 75.62 76.82
▲ 5.92% FGBI First Guaranty Bancshares, Inc 8.94 21,410 8.44 8.94
▼ -3.02% FHB First Hawaiian, Inc 25.34 5,798,258 24.99 26.10
▼ -0.42% FHN First Horizon National Corporation 23.44 5,674,228 23.205 23.58
▼ -0.30% INBK First Internet Bancorp 26.71 28,826 25.9401 26.8636
▼ -0.27% FIBK First Interstate BancSystem, Inc 36.78 1,585,636 36.20 37.11
0.00% FMAC FirstMark Horizon Acquisition Corp. Class A 10.13 0 10.13 10.13
▼ -0.37% FRME First Merchants Corporation 40.68 417,115 40.39 41.03
▲ 0.24% FMBH First Mid Bancshares, Inc 50.74 180,352 50.07 50.94
▼ -3.54% FIGR First National Bank Of Groton 23.19 6,016,792 22.60 24.16
▲ 0.44% FXNC First National Corporation 29.98 29,365 29.09 30.40
▲ 0.06% FNRN First Northern Community Bancorp 16.81 50,591 16.6001 16.85
0.00% FNWB First Northwest Bancorp 9.65 21,386 9.52 9.79
▲ 0.71% FSUN Firstsun Capital Bancorp 39.81 311,644 39.26 39.98
▲ 0.86% FTHY First Trust High Yield Opportunities 2027 Term Fund 12.83 115,177 12.7246 12.8941
▲ 0.02% FUNC First United Corporation 45.93 28,781 45.5901 46.59
▲ 0.06% FUSB First US Bancshares, Inc 16.70 4,575 16.40 16.70
▼ -0.53% MYFW First Western Financial, Inc 29.98 53,159 29.77 30.125
▼ -0.16% FSBC Five Star Bancorp 44.09 114,507 43.53 44.43
0.00% FSHP Flag Ship Acquisition Corp 11.30 76 11.30 11.30
▼ -9.27% FLG Flagstar Financial Inc. 10.38 24,246,945 10.295 11.05
0.00% FNB F.N.B. Corporation 18.18 6,484,772 17.99 18.28
▲ 1.28% FRBT Forbright Inc. 17.40 80,140 16.51 17.56
0.00% FTHA Forefront Tech Holdings Acquisition Corp 10.01 0 10.01 10.01
▼ -0.30% FVAV Fortress Value Acquisition Corp. V 10.04 144 10.04 10.04
▼ -0.39% FXAC FortuneX Acquisition Corp. 10.10 263 10.10 10.10
▼ -2.72% FWDI Forward Industries, Inc. 6.80 1,075,174 6.785 7.09
▲ 0.20% FRAF Franklin Financial Services Corporation 63.63 30,302 63.45 63.97
▼ -1.46% BEN Franklin Resources, Inc 31.06 4,136,425 30.94 31.41
▼ -1.10% FT Franklin Universal Trust 7.20 23,754 7.17 7.225
▲ 0.29% FLSC Frazier Life Sciences Acquisition Corp. II 10.30 20,001 10.265 10.32
▲ 2.23% FRHC Freedom Holding Corp. 171.22 76,840 167.00 172.89
0.00% FDMM Freedom Metals Acquisition Corp. 9.81 0 9.81 9.81
▼ -1.06% FSBW FS Bancorp, Inc 43.88 34,836 43.67 44.15
▼ -2.14% FSCO FS Credit Opportunities Corp 5.02 760,617 5.0102 5.09
▼ -0.85% FSK FS KKR Capital Corp 10.44 1,072,147 10.34 10.505
▲ 0.84% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.5143 31,015 0.51 0.5194
▲ 1.37% FULT Fulton Financial Corporation 23.67 2,378,971 23.24 23.81
▲ 0.27% FUTU Futu Holdings Ltd. Sponsored ADR Class A 99.19 927,413 98.2576 101.03
▼ -0.05% FTRA FutureCorp Space Acquisition 1 9.865 319 9.865 9.87
▲ 0.10% FCRS FutureCrest Acquisition Corp. 10.21 261,807 10.20 10.22
▼ -6.93% FVN Future Vision II Acquisition Corp. 11.15 7,969 11.15 12.50
▼ -5.73% FVCB FVCBankcorp, Inc 17.10 152,651 16.72 17.71
▲ 0.05% LATA Galata Acquisition Corp II 10.20 4,254 10.20 10.20
▼ -3.99% GLXY Galaxy Digital Inc. 14.68 5,728,681 14.575 15.54
▼ -0.26% GLED GalaxyEdge Acquisition Corp 10.07 656 10.07 10.07
▲ 0.24% GNT GAMCO Natural Resources, Gold & Income Trust 8.23 61,625 8.16 8.449
0.00% GSIW Garden Stage Ltd 9.99 0 9.99 9.99
▼ -0.74% GBFH GBank Financial Holdings Inc 17.37 102,182 16.73 17.57
▼ -1.98% GCMG GCM Grosvenor Inc. Class A 12.37 341,469 12.30 12.57
▼ -3.47% GEMI Gencor Industries, Inc. 3.06 1,669,767 2.975 3.181
▼ -0.84% GAM General American Investors Company, Inc 63.72 10,974 63.715 64.57
▼ -0.34% GNW Genworth Financial, Inc 8.91 2,932,180 8.85 9.13
▼ -0.55% GABC German American Bancorp, Inc 50.84 152,327 50.45 51.43
0.00% GSHR Gesher Acquisition Corp. II 10.61 0 10.61 10.61
▼ -0.10% GIX GigCapital2, Inc 10.00 13,831 10.00 10.00
0.00% GIW GigInternational1 Inc 10.17 7,483 10.17 10.175
▲ 3.96% GBCI Glacier Bancorp, Inc 47.81 2,576,600 45.84 48.45
▼ -1.29% GLAD Gladstone Capital Corporation 18.36 123,800 18.16 18.48
▼ -0.64% GAIN Gladstone Investment Corporation 14.68 208,746 14.46 14.71
▼ -0.58% GBLI Global Indemnity Limited 24.13 1,933 24.13 24.25
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.10 0 10.10 10.10
0.00% GTERA Globa Terra Acquisition Corp. 10.46 5,186 10.46 10.46
▼ -8.09% GL Globe Life Inc 154.79 1,651,158 154.085 166.34
▼ -1.03% GSBD Goldman Sachs BDC, Inc 8.62 598,103 8.51 8.69
▼ -0.57% GBDC Golub Capital BDC, Inc 12.12 922,543 12.01 12.18
▼ -4.19% GSHD Goosehead Insurance, Inc 48.50 369,105 47.91 51.63
0.00% GHXI Gores Holdings XI Inc. 9.90 301,006 9.90 9.90
▲ 0.10% GTEN Gores Holdings X Inc 10.42 1,076 10.42 10.42
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.01 0 11.01 11.01
▼ -0.08% TONT Graf Global Corp 10.941 30,300 10.94 10.945
▲ 0.87% GRAN Grande Group Ltd. 1.16 92,757 1.01 1.4601
▼ -1.04% GECC Great Elm Capital Corporation 4.75 51,230 4.74 4.93
▲ 0.47% GEG Great Elm Group Inc 2.16 2,924 2.15 2.16
▲ 2.53% GSBC Great Southern Bancorp, Inc 80.93 107,044 79.07 81.27
▼ -0.24% GDOT Green Dot Corporation 12.36 283,191 12.23 12.40
▼ -1.11% GCBC Greene County Bancorp, Inc 35.61 18,780 35.30 35.89
▼ -1.31% GLRE Greenlight Capital Re, Ltd 15.10 80,718 15.03 15.3568
▲ 3.81% AVAL Grupo Aval Acciones y Valores S.A 4.91 324,051 4.71 4.97
▲ 4.96% GGAL Grupo Financiero Galicia S.A 37.91 995,415 35.64 38.06
▲ 7.05% SUPV Grupo Supervielle S.A 7.74 578,764 7.16 7.75
0.00% GSRF GSR IV Acquisition Corp. 10.27 0 10.27 10.27
0.00% GSRV GSR V Acquisition Corp. 9.93 0 9.93 9.93
▼ -0.94% GUG Guggenheim Active Allocation Fund 13.75 75,437 13.71 13.88
▼ -0.40% GBAB Guggenheim Taxable Municipal Managed Duration Trust 12.47 232,223 12.45 12.54
▼ -1.33% HGTY Hagerty Inc - Class A 15.58 176,261 15.42 15.75
▼ -2.13% HG Hamilton Insurance Group Ltd. - Class B 36.32 383,922 36.03 37.26
▼ -3.56% HLNE Hamilton Lane Incorporated 82.27 671,498 81.43 84.58
▲ 0.04% HWC Hancock Whitney Corporation 73.51 882,636 72.88 74.03
▼ -0.28% HAFC Hanmi Financial Corporation 32.15 172,383 31.91 32.35
▼ -0.60% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 36.32 779,742 35.90 36.47
▲ 0.72% HNVR Hanover Bancorp Inc 23.88 33,201 23.00 24.00
▼ -2.86% HAPN Happen Inc. 14.09 4,050,029 13.885 14.445
0.00% HAVA Harvard Ave Acquisition Corp. 10.25 0 10.25 10.25
▼ -1.26% HWBK Hawthorn Bancshares, Inc 39.29 17,435 38.86 39.55
0.00% HBT HBT Financial Inc. 36.24 109,188 35.91 36.6299
▼ -1.27% HCI HCI Group, Inc 204.06 176,011 202.45 207.45
0.00% HCMA Hcm Acquisition Corp - Class A 10.29 299,924 10.29 10.29
▲ 0.05% HACQ HCM IV Acquisition Corp 10.01 150,013 10.01 10.01
▼ -1.56% HDB HDFC Bank Limited 22.09 7,363,394 21.925 22.37
▲ 0.49% HLXC Helionetics Inc 10.30 57,744 10.25 10.30
0.00% HSDT Helius Medical Technologies, Inc 2.26 371,062 2.2501 2.32
▼ -0.20% HNNA Hennessy Advisors, Inc 10.18 2,778 10.08 10.20
0.00% HCAC Hennessy Capital Acquisition Corp. IV 10.13 0 10.13 10.13
▲ 0.05% HCIC Hennessy Capital Investment Corp V - Class A 9.985 1,572 9.985 9.985
▼ -0.49% HTGC Hercules Capital, Inc 16.41 891,828 16.265 16.48
▼ -22.52% IPST Heritage Distilling Holding Co. Inc. 2.03 24,600 2.03 2.61
▲ 2.21% HFWA Heritage Financial Corporation 29.15 462,467 28.43 29.285
0.00% HGBL Heritage Global Inc. 1.25 64,593 1.24 1.27
▼ -2.33% HRTG Heritage Insurance Holdings, Inc 36.82 186,319 36.57 37.58
▼ -1.00% HTT High Templar Tech Ltd. 1.99 36,657 1.97 2.04
0.00% HVMC Highview Merger Corp 10.29 0 10.29 10.29
▼ -2.47% HTH Hilltop Holdings Inc 36.36 552,400 35.44 37.04
▲ 1.55% HIFS Hingham Institution for Savings 302.79 37,153 296.76 303.27
▼ -0.36% HIPO Hippo Holdings Inc 38.44 251,512 38.01 38.625
▼ -1.03% HIVE HIVE Blockchain Technologies Ltd 1.93 8,188,075 1.91 1.99
▲ 0.03% HBCP Home Bancorp, Inc 61.44 86,504 61.10 62.16
▼ -0.17% HOMB Home Bancshares, Inc. (Conway, AR) 30.10 1,670,564 29.91 30.295
▼ -2.76% HFBL Home Federal Bancorp, Inc. of Louisiana 21.50 5,678 21.50 22.50
▼ -0.04% HTB HomeTrust Bancshares Inc 48.10 136,211 47.78 48.35
▲ 0.14% HOPE Hope Bancorp, Inc 14.07 960,222 13.905 14.135
▼ -2.26% HMN Horace Mann Educators Corporation 46.30 340,248 46.10 47.555
▲ 1.90% HBNC Horizon Bancorp, Inc 20.37 913,597 19.81 20.44
▼ -1.00% HRZN Horizon Technology Finance Corporation 3.96 540,489 3.89 4.00
▼ -1.45% HLI Houlihan Lokey, Inc 131.31 503,360 130.23 132.75
▲ 0.40% HYNE Hoyne Bancorp Inc. 17.62 19,306 17.42 17.85
▼ -1.32% HSBC HSBC Holdings plc 90.68 2,206,005 89.92 90.83
▼ -5.31% HUIZ Huize Holding Ltd. Sponsored ADR Class A 2.14 62,400 2.06 2.405
▲ 0.45% HBAN Huntington Bancshares Incorporated 15.73 27,154,500 15.50 15.82
▼ -4.28% HUT Hut 8 Mining Corp 61.23 4,272,712 60.895 65.49
▲ 1.15% PURR Hyperliquid Strategies Inc. 8.78 11,264,066 8.55 8.995
0.00% IBAC IB Acquisition Corp. 10.86 540 10.86 10.86
▼ -1.60% IBN ICICI Bank Limited 29.46 4,797,074 29.34 29.73
▲ 0.20% IACO Idea Acquisition Corp 10.01 131,425 9.99 10.01
0.00% IGAC IG Acquisition Corp - Class A 10.13 0 10.13 10.13
0.00% ILLU Illumination Acquisition Corp I 9.98 0 9.98 9.98
0.00% IOR Income Opportunity Realty Investors, Inc 18.00 0 18.00 18.00
▲ 0.35% INDB Independent Bank Corp 83.72 403,672 82.72 83.90
▲ 0.05% IBCP Independent Bank Corporation 36.98 187,117 36.69 37.20
0.00% INAC Indigo Acquisition Corp. 10.42 0 10.42 10.42
▲ 0.10% IEAG Infinite Eagle Acquisition Corp 10.05 1,295,599 10.00 10.05
▲ 0.20% IPFX Inflection Point Acquisition Corp. VI 10.05 283,505 10.02 10.055
▲ 0.40% IPXG Inflection Point Acquisition Corp. VII 10.12 10,070 10.12 10.12
▲ 0.10% IPHX Inflection Point Acquisition Corp. VIII 9.86 106 9.86 9.86
▼ -1.85% ING ING Groep N.V 31.84 2,940,802 31.40 31.89
▼ -5.04% INV Innovaro Inc 0.3167 3,221,492 0.3024 0.3308
▲ 0.20% DYOR Insight Digital Partners II 10.16 118 10.16 10.16
▼ -2.43% IBKR Interactive Brokers Group, Inc 80.28 5,766,565 80.14 82.135
▲ 6.68% INTR Inter & Co Inc - Class A 7.19 16,369,068 6.665 7.22
▼ -0.67% ICE Intercontinental Exchange, Inc 162.74 2,306,832 161.95 164.69
▲ 0.35% IFS Intercorp Financial Services Inc 51.82 84,806 50.92 52.15
▼ -0.18% IBOC International Bancshares Corporation 67.16 287,027 66.655 67.65
▼ -1.32% IGIC International General Insurance Holdings Ltd. 24.74 52,184 24.49 24.83
0.00% IPVV InterPrivate Investment Partners V, Inc. 9.84 0 9.84 9.84
▼ -1.82% VKI Invesco Advantage Municipal Income Trust II 8.11 158,165 8.00 8.27
▼ -2.00% VCV Invesco California Value Municipal Income Trust 8.84 742,566 8.75 9.05
▼ -0.74% VLT Invesco High Income Trust II 8.74 15,825 8.725 8.74
▼ -2.54% IVZ Invesco Ltd 28.06 8,222,248 28.02 28.565
▲ 0.35% OIA Invesco Municipal Income Opportunities Trust 5.76 167,149 5.678 5.78
▼ -0.68% VMO Invesco Municipal Opportunity Trust 8.71 366,954 8.58 8.785
▼ -1.46% VKQ Invesco Municipal Trust 8.79 356,845 8.70 8.99
▼ -1.82% VPV Invesco Pennsylvania Value Municipal Income Trust 10.24 29,193 10.23 10.4199
▼ -1.99% IQI Invesco Quality Municipal Income Trust 8.85 332,268 8.81 9.116
▼ -1.21% VGM Invesco Trust for Investment Grade Municipals 9.01 379,712 8.93 9.1799
0.00% VTN Invesco Trust for Investment Grade New York Municipals 9.81 55,638 9.645 9.87
▼ -2.21% IIM Invesco Value Municipal Income Trust 11.05 222,177 10.9119 11.34
▼ -3.94% ISTR Investar Holding Corporation 28.04 147,900 27.72 29.50
▲ 7.66% ICMB Investcorp Credit Management BDC, Inc 0.70 406,257 0.63 0.70
▼ -2.20% ITIC Investors Title Company 281.73 88,119 281.73 287.90
▼ -2.73% IOND Ionic Digital Inc. 62.28 287,429 61.635 65.13
▲ 0.19% IACQ Irenic Acquisition Corp. 9.93 52,014 9.92 9.93
0.00% IRAB Iris Acquisition Corp II 10.01 0 10.01 10.01
▼ -2.37% IREN Iris Energy Ltd 24.905 39,056,462 24.88 26.47
0.00% IDAC Iron Dome Acquisition I Corp. 9.99 0 9.99 9.99
▲ 0.10% IRHO Iron Horse Acquisitions II Corp. 10.08 179,649 10.075 10.08
▲ 0.03% ISBA Isabella Bank Corp 38.69 30,369 38.10 39.00
▲ 1.90% ITUB Itau Unibanco Holding S.A 9.67 31,573,818 9.3926 9.70
▼ -0.40% ITHA ITHAX Acquisition Corp III 10.07 644 10.07 10.07
▲ 0.30% IVAI Ives Ultra AI Opportunities Inc. 10.11 371,300 10.08 10.13
0.00% ATLQ JAB Acquisition Corp I 10.01 0 10.01 10.01
0.00% JACS Jackson Acquisition Company II 10.83 261,012 10.82 10.83
▼ -2.35% JXN Jackson Financial Inc - Class A 130.19 659,729 127.91 132.135
▼ -1.00% JRVR James River Group Holdings, Ltd 3.97 159,321 3.895 4.04
▲ 3.30% JF J and Friends Holdings Ltd. 0.94 1,000 0.91 0.98
▲ 0.26% JATT JATT Acquisition Corp - Class A 10.3273 2,705 10.30 10.3273
0.00% JTTT Jatt III Acquisition Corp. 10.38 0 10.38 10.38
▼ -1.86% JEF Jefferies Financial Group Inc 44.79 2,263,462 44.28 45.19
0.00% JENA Jena Acquisition Corporation II 10.42 0 10.42 10.42
▼ -1.35% JCAP Jernigan Capital, Inc 20.41 199,708 20.235 20.64
▲ 1.17% JFIN Jiayin Group Inc 1.295 3,549 1.27 1.3367
▼ -0.08% JHS John Hancock Income Securities Trust 10.292 5,965 10.2801 10.33
▼ -0.38% JHI John Hancock Investors Trust 11.78 14,206 11.73 11.81
▲ 0.55% JMSB John Marshall Bancorp Inc 23.64 306,996 23.34 23.823
▼ -1.47% JPM JPMorgan Chase & Co 331.58 4,781,112 330.40 335.1405
▼ -0.30% KTWO K2M Group Holdings Inc 10.09 1,838 10.09 10.09
▲ 0.05% KBON Karbon Capital Partners Corp 10.08 180 10.08 10.08
0.00% XTER Karman Line Acquisition Corp. 9.78 0 9.78 9.78
▼ -0.08% KBDC Kayne Anderson BDC Inc 12.76 270,244 12.60 12.81
▼ -1.54% KB KB Financial Group Inc 114.74 297,231 113.02 115.795
▲ 0.32% KRNY Kearny Financial Corp 9.30 708,000 9.19 9.385
▼ -3.68% KMPR Kemper Corporation 28.81 590,300 28.66 29.91
▼ -0.61% KEY KeyCorp 21.08 18,614,352 20.925 21.21
▼ -0.40% KEYY Keystone Acquisition Corp. 9.91 1,371,742 9.91 9.93
▼ -0.09% KFII K&F Growth Acquisition Corp II 10.71 1,168,049 10.71 10.73
▼ -4.29% NAKA Kindly MD Inc. 7.36 122,993 7.31 7.87
▼ -1.82% KG King Pharmaceuticals, Inc. 4.86 4,430 4.86 4.92
▼ -0.74% KINS Kingstone Companies, Inc 20.04 58,486 19.7786 20.23
▲ 0.41% KWY Kingsway Corp. 9.91 38,936 9.73 10.08
▼ -6.69% KNSL Kinsale Capital Group, Inc 364.49 654,695 354.345 380.27
▼ -1.88% KKR KKR & Co. Inc 91.34 4,350,203 90.75 93.03
▼ -3.17% KLAR Klarna Group plc 12.81 5,295,268 12.73 13.07
0.00% KCHV Kochav Defense Acquisition Corp. 10.51 0 10.51 10.51
0.00% KPET KPET Ultra Paceline Corp 10.00 0 10.00 10.00
▼ -0.10% KRAQ KRAKacquisition Corp. 9.99 1,268 9.99 10.00
0.00% LAFA Lafayette Acquisition Corp. 10.19 0 10.19 10.19
0.00% ZKP Lafayette Digital Acquisition Corp. I 10.06 128 10.06 10.06
▼ -1.67% LKFN Lakeland Financial Corporation 58.39 293,352 58.15 58.96
▼ -0.53% LSBK Lake Shore Bancorp, Inc 18.61 12,048 18.41 18.78
0.00% LKSP Lake Superior Acquisition Corp. 10.28 656 10.28 10.28
▼ -1.03% LARK Landmark Bancorp, Inc 32.63 9,239 31.935 33.125
0.00% LPAA Launch One Acquisition Corp. 10.87 0 10.87 10.87
0.00% LPCV Launchpad Cadenza Acquisition Corp I 10.13 0 10.13 10.13
▲ 0.18% LPBB Launch Two Acquisition Corp. 10.80 0 10.80 10.80
▼ -0.24% LAZ Lazard Ltd 37.21 2,608,600 36.28 38.03
▲ 0.15% LCNB LCNB Corp 19.73 30,649 19.30 19.78
0.00% LEGO Legato Merger Corp 9.99 0 9.99 9.99
▼ -1.08% LMND Lemonade Inc 44.92 785,296 44.14 45.98
▼ -2.72% TREE LendingTree, Inc 26.81 264,545 26.36 27.51
▼ -1.63% LX LexinFintech Holdings Ltd 0.6387 1,649,908 0.619 0.6453
0.00% LFAC LF Capital Acquisition Corp 10.10 0 10.10 10.10
▼ -4.31% LCLN Lincoln International Inc. 23.52 235,523 23.44 24.36
▼ -3.09% LNC Lincoln National Corporation 39.84 1,771,072 39.1005 40.68
▼ -4.25% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.48 20,300 2.47 2.69
▼ -1.65% LION Lionheart III Corp - Class A 12.49 2,669,669 12.46 12.72
▼ -1.57% LOB Live Oak Bancshares, Inc 35.15 284,822 34.89 36.07
▼ -0.93% LYG Lloyds Banking Group plc 5.33 18,378,709 5.29 5.36
▲ 6.78% LDI LoanDepot Inc - Class A 0.6139 2,526,423 0.5696 0.615
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.35 0 10.35 10.35
▼ -1.47% L Loews Corporation 112.01 511,479 111.905 113.79
0.00% LTGR Long Table Growth Corp. 9.96 0 9.96 9.96
▼ -1.02% LPLA LPL Financial Holdings Inc 315.61 607,832 312.01 318.11
▼ -90.40% LU Lufax Holding Ltd. Sponsored ADR Class A 8.06 295,068 8.05 8.49
0.00% MBVI M3 Brigade Acquisition VI Corp 10.25 0 10.25 10.25
▼ -0.07% MEGL Magic Empire Global Ltd 0.76 904 0.76 0.8025
▲ 3.54% MGYR Magyar Bancorp, Inc 19.90 3,709 19.32 19.90
▲ 0.07% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 14.22 133,487 14.11 14.25
▼ -1.01% MNSB MainStreet Bancshares, Inc 24.43 33,936 24.22 24.64
▼ -1.09% MAIN Main Street Capital Corporation 53.51 302,281 53.27 53.97
▼ -2.98% MFC Manulife Financial Corporation 44.26 1,190,731 44.10 45.415
▲ 1.17% MBBC Marathon Bancorp Inc. 14.67 519 14.65 14.67
▼ -3.17% MARA Marathon Patent Group, Inc 7.02 33,750,652 7.01 7.53
▲ 2.07% MRX Marex Group Plc 69.96 460,452 67.50 70.40
▼ -1.85% MKL Markel Corporation 1,870.09 64,878 1,866.60 1,908.10
▲ 0.01% MKTX MarketAxess Holdings Inc 164.67 982,285 164.61 164.82
▼ -0.10% MTAK Market Technology Acquisition Corp. 9.86 0 9.86 9.86
▲ 1.95% MKTW Marketwise Inc - Class A 18.83 10,863 18.31 18.87
▼ -0.90% MRSH Marsh 197.48 2,218,581 196.16 200.325
0.00% MGLD Marygold Companies Inc (The) 1.97 4,367 1.96 1.97
▼ -1.52% MA Mastercard Incorporated 623.60 2,697,728 619.59 631.12
▲ 0.30% MYX Maywood Acquisition Corp. 2 10.06 506 10.06 10.06
▲ 0.90% MBI MBIA Inc 4.46 387,389 4.31 4.53
▼ -0.05% MKLY McKinley Acquisition Corp. 10.27 5,991 10.27 10.28
▼ -1.71% MDBH MDB Capital Holdings LLC - Class A 1.72 780 1.72 1.72
▼ -0.13% MCHB Mechanics Bancorp. 15.17 674,335 15.04 15.245
▲ 0.88% MFIN Medallion Financial Corp 11.42 48,167 11.05 11.47
▼ -0.10% TCXB Medican Enterprises Inc 10.49 1,732 10.48 10.49
▼ -3.21% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 11.00 12,240 11.00 11.02
▲ 1.11% MBWM Mercantile Bank Corporation 61.09 174,634 59.56 61.45
0.00% MRCO Mercator Acquisition Corp. 9.86 0 9.86 9.86
▼ -0.17% MBIN Merchants Bancorp 48.97 115,470 48.41 49.035
▼ -3.62% MCY Mercury General Corporation 102.85 210,717 102.81 106.12
0.00% MIAC Meridian3 Industrials Acquisition Corp. 9.81 0 9.81 9.81
▼ -0.16% MRBK Meridian Corporation 18.72 81,999 18.51 18.96
▲ 0.05% MESH Meshflow Acquisition Corp 10.085 507 10.085 10.09
▲ 0.98% CASH Meta Financial Group, Inc 77.50 279,582 75.955 77.865
0.00% MATH Metalpha Technology Holding Ltd 1.00 32,331 0.9646 1.05
▲ 0.09% MTAL Metals Acquisition Corp - Class A 10.0744 7,631 10.07 10.09
▼ -4.59% MET MetLife, Inc 98.82 5,993,438 97.66 103.18
▲ 0.87% MCBS MetroCity Bankshares, Inc 35.74 111,756 35.055 35.78
▲ 1.02% MCB Metropolitan Bank Holding Corp 96.88 292,179 95.01 98.04
0.00% MEVO M Evo Global Acquisition Corp II 10.01 0 10.01 10.01
▼ -0.57% MIN MFS Intermediate Income Trust 13.98 33,060 13.86 14.02
▼ -1.19% MMT MFS Multimarket Income Trust 4.15 346,350 4.14 4.1691
▼ -1.76% MFM MFS Municipal Income Trust 5.02 652,870 4.995 5.14
▲ 3.82% MTG MGIC Investment Corporation 28.80 2,629,955 28.41 29.20
▼ -2.89% MIAX Miami International Holdings Inc 33.98 1,183,780 33.775 35.03
▼ -0.36% MFIC MidCap Financial Investment Corporation 8.38 362,856 8.22 8.415
▲ 0.06% MSBI Midland States Bancorp, Inc 32.98 358,717 32.6601 33.80
▲ 1.12% MPB Mid Penn Bancorp, Inc 34.26 249,414 33.84 34.60
▲ 0.20% MMTX Miluna Acquisition Corp. 10.27 5,626 10.25 10.27
▼ -1.59% MUFG Mitsubishi UFJ Financial Group, Inc 21.07 4,013,218 20.85 21.115
▼ -1.44% MFG Mizuho Financial Group, Inc 9.57 5,125,802 9.48 9.5978
▲ 0.92% MTC Mmtec, Inc 5.46 9,761 5.32 5.74
▼ -0.96% MC Moelis & Company 54.53 635,830 53.80 54.79
▼ -1.55% MCO Moody's Corporation 483.45 794,059 477.99 492.43
▼ -2.44% MS Morgan Stanley 179.49 7,628,459 179.29 182.505
▼ -0.23% MSDL Morgan Stanley Direct Lending Fund 13.22 447,491 13.095 13.325
▲ 0.70% MORN Morningstar, Inc 224.89 280,561 221.00 225.2875
0.00% MCAH Mountain Crest Acquisition 6 Corp. 10.07 0 10.07 10.07
▲ 0.05% MLAA Mountain Lake Acquisition Corp II 10.02 0 10.02 10.02
▼ -0.93% MLCI Mount Logan Capital Inc. 3.21 14,388 3.20 3.22
0.00% MZYX MOZAYYX Acquisition Corp 9.99 202,796 9.99 9.99
▼ -0.74% MSCI MSCI Inc 615.62 556,383 610.88 620.826
▼ -1.54% MSIF MSC Income Fund Inc. 11.54 105,010 11.51 11.76
▼ -0.53% MTB M&T Bank Corporation 221.66 1,019,003 219.905 222.88
0.00% MUZE Muzero Acquisition Corp. 10.02 0 10.02 10.02
▲ 0.30% MVBF MVB Financial Corp 30.00 121,117 29.545 30.10
▼ -0.09% NTWO N2h2 Inc. 10.83 218,825 10.82 10.84
▼ -0.72% NDAQ Nasdaq, Inc 102.56 4,204,800 101.75 104.21
▼ -0.21% NBHC National Bank Holdings Corporation 38.88 231,581 38.32 39.10
▼ -11.03% NKSH National Bankshares, Inc 40.48 38,325 40.03 45.99
▼ -1.12% NWG NatWest Group PLC Sponsored ADR 16.80 5,785,893 16.57 16.8175
▼ -4.06% NAVI Navient Corporation 8.50 1,783,887 8.34 8.79
▼ -0.09% NBBK NB Bancorp Inc. 23.03 302,423 22.595 23.16
▲ 0.15% NBTB NBT Bancorp Inc 52.87 302,534 52.43 53.06
▼ -0.97% NP Neenah, Inc 28.44 563,837 28.06 29.50
▼ -2.59% NNI Nelnet, Inc 122.59 158,762 122.12 125.89
▼ -0.34% NSLR Neostellar Capital Corp. 5.88 287,408 5.80 5.96
▼ -40.36% NCPL Netcapital Inc 1.33 9,370,835 1.2201 2.2299
▼ -1.28% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.23 129,095 9.17 9.34
▼ -0.75% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.60 148,726 14.56 14.7999
0.00% NWAX New America Acquisition I Corp. 10.03 78,073 10.02 10.045
0.00% NBRG Newbridge Acquisition Ltd. 10.11 0 10.11 10.11
0.00% NHIV NewHold Investment Corp IV 10.05 226,006 10.05 10.05
▼ -0.74% NMFC New Mountain Finance Corporation 6.67 541,159 6.60 6.71
▼ -0.05% NPAC New Providence Acquisition Corp III 10.52 12,714 10.52 10.55
▼ -1.64% NEWT Newtek Business Services Corp 11.43 181,677 11.35 11.61
▲ 1.04% NIC Nicolet Bankshares Inc. 171.41 166,366 168.195 172.20
▼ -0.13% NODK NI Holdings, Inc 14.90 16,295 14.73 15.00
▲ 2.55% NMIH NMI Holdings, Inc 42.55 1,747,526 41.49 43.40
▼ -2.71% NOAH Noah Holdings Limited 6.82 183,229 6.76 6.985
▼ -0.66% NMR Nomura Holdings, Inc 8.98 719,058 8.925 9.01
▼ -0.09% NBN Northeast Bank 128.74 71,729 127.81 129.84
▼ -3.51% NECB NorthEast Community Bancorp Inc. 27.77 75,714 27.1672 28.545
▲ 1.27% NTRS Northern Trust Corporation 167.92 1,508,806 163.42 168.7725
▼ -0.06% NPB Northpointe Bancshares Inc 15.44 293,473 15.17 15.48
▼ -1.40% NRIM Northrim BanCorp, Inc 23.86 157,784 23.7701 24.32
▼ -0.10% NSAI NorthStrive Acquisition Corp I. 9.90 15,011 9.90 9.90
▲ 0.26% NWBI Northwest Bancshares, Inc 15.48 1,185,896 15.295 15.55
▲ 0.58% NWFL Norwood Financial Corp 34.77 45,244 33.7866 34.90
▲ 2.92% NU Nu Holdings Ltd Class A 15.16 86,877,085 14.57 15.25
0.00% NCO Nuveen California Municipal Market Opportunity Fund. 9.94 0 9.94 9.94
▼ -0.47% NCDL Nuveen Churchill Direct Lending Corp 10.55 224,516 10.38 10.61
▲ 0.22% NPCT Nuveen Core Plus Impact Fund 8.95 96,465 8.88 8.95
▼ -1.09% NDMO Nuveen Dynamic Municipal Opportunities Fund 9.08 223,325 9.03 9.17
0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.41 61,942 10.38 10.41
▼ -2.02% NMAI Nuveen Multi-Asset Income Fund 13.10 90,933 13.04 13.355
▼ -1.13% NXP Nuveen Select Tax-Free Income Portfolio 13.10 295,340 13.081 13.326
▼ -0.24% NPFD Nuveen Variable Rate Preferred & Income Fund 16.58 98,289 16.55 16.69
▲ 0.28% OACC Oaktree Acquisition Corp. III Life Sciences 10.71 5,118 10.69 10.71
▼ -0.09% OCSL Oaktree Specialty Lending Corporation 11.44 300,436 11.29 11.465
▼ -0.41% OVLY Oak Valley Bancorp 34.11 14,942 33.785 34.56
▲ 0.54% OCFC OceanFirst Financial Corp 16.71 1,133,791 16.37 16.74
▲ 0.05% OHAC Oceanhawk Acquisition Corp. 10.00 0 10.00 10.00
0.00% OCLT Oceanlight Acquisition Corp. 9.90 0 9.90 9.90
▼ -0.03% SVRN OceanPal Inc 35.32 59,736 33.501 37.9205
▼ -0.18% OFG OFG Bancorp 51.27 303,894 50.985 51.45
▲ 0.26% OFS OFS Capital Corporation 3.93 34,891 3.814 3.9599
▼ -3.29% OCCI OFS Credit Company, Inc 1.47 364,952 1.40 1.54
▲ 0.68% OVBC Ohio Valley Banc Corp 47.32 29,494 46.49 47.355
▲ 0.64% ONB Old National Bancorp 25.32 4,796,024 24.98 25.505
▼ -2.92% ORI Old Republic International Corporation 38.91 3,110,951 38.62 40.01
▼ -1.13% OSBC Old Second Bancorp, Inc 24.43 927,139 24.28 24.66
▼ -2.43% OMF OneMain Holdings, Inc 55.72 636,764 55.39 56.33
▼ -2.13% ONIT Onity Group Inc. 25.70 86,961 25.295 25.77
▼ -2.00% OPBK OP Bancorp 14.72 31,443 14.4075 15.23
▼ -1.29% OPRT Oportun Financial Corporation 9.19 530,251 8.94 9.25
▼ -0.96% OPY Oppenheimer Holdings Inc 101.08 69,653 99.84 101.19
▼ -6.23% OPFI OppFi Inc - Class A 5.42 709,153 5.40 5.70
▼ -3.28% OPHC OptimumBank Holdings, Inc 8.55 69,400 8.40 8.83
▲ 0.16% OBT Orange County Bancorp Inc 38.31 69,495 37.96 38.535
▼ -1.09% OBK Origin Bancorp Inc 52.45 141,044 52.23 52.95
▲ 0.09% ORIQ Origin Investment Corp I 10.4499 121 10.4499 10.4499
▼ -0.65% IX ORIX Corporation 36.48 221,893 36.07 36.495
▼ -0.07% ORRF Orrstown Financial Services, Inc 44.29 146,354 42.38 44.53
0.00% OSPR Osprey Energy Acquisition Corp 9.82 720 9.82 9.82
0.00% OTGA OTG Acquisition Corp I 10.25 0 10.25 10.25
▲ 0.64% OSG Overseas Shipholding Group, Inc 4.75 300,912 4.66 4.82
▼ -4.98% OXBR Oxbridge Re Holdings Limited 0.95 1,513 0.9463 1.00
▼ -2.86% OXLC Oxford Lane Capital Corp 6.80 1,843,981 6.69 7.04
▼ -2.26% OXSQ Oxford Square Capital Corp 1.30 755,589 1.29 1.33
▲ 0.10% OBA Oxley Bridge Acquisition Ltd. 10.36 118 10.36 10.36
▲ 0.10% OYSE Oyster Enterprises II Acquisition Corp 10.42 4,103 10.42 10.42
▼ -0.10% PSBD Palmer Square Capital BDC Inc. 9.76 29,928 9.6172 9.80
▲ 0.49% PALO Paloma Acquisition Corp I 10.029 581 10.029 10.029
▼ -1.90% PLMR Palomar Holdings, Inc 141.78 254,756 141.295 144.63
0.00% PGAC Pantages Capital Acquisition Corp. 10.81 0 10.81 10.81
▼ -0.06% PKBK Parke Bancorp, Inc 33.22 37,019 32.57 33.26
▼ -0.38% PRK Park National Corporation 182.99 80,700 181.06 183.88
▼ -2.86% PBHC Pathfinder Bancorp, Inc 16.72 1,022 16.72 16.72
▼ -1.34% PAX Patria Investments Ltd - Class A 11.74 899,685 11.435 11.84
0.00% PCAP Patriot Capital Funding Inc 10.40 13,490 10.40 10.41
▲ 2.97% PNBK Patriot National Bancorp, Inc 0.8238 197,849 0.80 0.8398
▼ -0.90% PYPL PayPal Holdings, Inc 57.02 8,472,008 56.84 57.57
▼ -0.49% PCB PCB Bancorp 28.64 50,408 28.335 28.88
▲ 0.10% PECE Peace Acquisition Corp. 10.03 74,968 10.02 10.03
▲ 0.53% PGC Peapack-Gladstone Financial Corporation 45.43 122,527 44.8575 45.60
▲ 2.00% PDCC Pearl Diver Credit Company Inc. 7.15 600 7.15 7.15
▼ -1.26% PLGO Pelagos Insurance Capital Ltd. 25.88 355,299 25.675 26.41
▼ -0.20% PLCI Pelican Acquisition II Corp. 9.90 0 9.90 9.90
▲ 0.10% PMTR Pemstar Inc 10.45 8,131 10.445 10.45
▼ -0.62% PFLT PennantPark Floating Rate Capital Ltd 6.38 636,514 6.28 6.40
▼ -0.69% PNNT PennantPark Investment Corporation 2.87 485,682 2.7942 2.87
▲ 0.51% PFSI PennyMac Financial Services, Inc 63.68 568,094 61.67 63.89
▲ 0.03% PEBO Peoples Bancorp Inc 38.20 545,319 37.78 38.39
▼ -0.96% PEBK Peoples Bancorp of North Carolina, Inc 43.48 32,907 42.43 44.23
▼ -0.35% PFIS Peoples Financial Services Corp 70.68 42,690 70.20 71.145
▼ -2.98% PWP Perella Weinberg Partners - Class A 12.38 690,228 12.285 12.67
▼ -0.19% PSUS Pershing Square USA Ltd. 36.95 129,105 36.80 37.356
▼ -0.93% PAXS PIMCO Access Income Fund 12.83 189,319 12.8084 12.93
▼ -0.68% PDO PIMCO Dynamic Income Opportunities Fund 11.66 650,884 11.615 11.7999
▲ 3.08% PAPL Pineapple Financial Inc 0.98 51,331 0.8968 0.98
0.00% PNAQ Pinnacle Acquisition Corp 9.78 0 9.78 9.78
▼ -0.11% PNFP Pinnacle Financial Partners, Inc 100.35 1,698,172 100.00 102.09
▲ 0.10% PACH Pioneer Acquisition I Corp. 10.37 399,156 10.36 10.375
▼ -0.92% PBFS Pioneer Bancorp, Inc 18.22 15,077 18.03 18.295
▼ -1.39% PIPR Piper Sandler Companies 64.63 666,709 64.12 65.18
▼ -1.34% PJT PJT Partners Inc 140.94 411,046 137.49 142.26
0.00% PLMK Plum Acquisition Corp. IV 10.622 0 10.622 10.622
▼ -0.46% PLBC Plumas Bancorp 63.20 57,910 62.98 63.58
▼ -2.20% PS Pluralsight, Inc 44.05 282,146 43.5594 46.385
0.00% PLUN Plutonian Acquisition Corp. II 10.16 137 10.16 10.16
▼ -2.65% PLUT Plutus Financial Group Ltd. 1.84 19,755 1.83 2.00
▲ 0.73% PDLB Ponce Bank 20.62 106,130 20.30 20.635
▼ -0.20% PONO PONO Capital Corp - Class A 10.02 197 10.02 10.02
▲ 1.01% BPOP Popular, Inc 159.24 567,500 156.59 160.46
▼ -1.17% PRCH Porch Group Inc - Class A 17.73 1,216,999 17.65 18.29
▲ 11.11% PMAX Powell Max Ltd. 0.534 205,800 0.468 0.543
▲ 0.99% PWCM PowerCompute Inc. 0.615 45,200 0.60 0.64
▼ -0.50% PWRL Powerlaw Corp 11.90 150,797 11.56 12.19
▲ 0.10% PTOR Praetorian Acquisition Corp. 9.98 11,012 9.98 9.9839
▼ -4.43% PRAA PRA Group, Inc 19.075 452,989 18.91 19.73
▼ -1.75% PFBC Preferred Bank 106.72 279,619 103.43 107.535
▼ -2.11% PRHI Presurance Holdings Inc. 6.97 69,158 6.87 7.24
▼ -3.95% PRI Primerica, Inc 274.43 193,807 273.75 284.255
▼ -4.14% FRST Primis Financial Corp 15.28 178,778 15.145 15.545
▼ -1.40% PFG Principal Financial Group, Inc 108.565 1,276,552 107.24 109.31
▼ -0.34% PGZ Principal Real Estate Income Fund 8.71 83,821 8.69 8.83
▼ -0.92% PBAM Private Bancorp of America Inc 85.99 73,052 85.35 86.98
▲ 0.05% PAAC Proficient Alpha Acquisition Corp 10.01 0 10.01 10.01
0.00% PTAC PropTech Acquisition Corporation Class A 9.99 0 9.99 9.99
▼ -0.67% PSEC Prospect Capital Corporation 1.48 5,094,204 1.47 1.51
▼ -0.50% PB Prosperity Bancshares, Inc 69.50 677,063 69.01 70.105
▲ 0.05% PROV Provident Financial Holdings, Inc 18.20 7,289 18.15 18.20
▲ 0.52% PFS Provident Financial Services, Inc 23.24 840,615 22.875 23.255
▼ -2.69% PRU Prudential Financial, Inc 114.99 2,013,528 114.115 117.20
▼ -1.29% PUK Prudential plc 23.70 1,477,545 23.51 23.71
▼ -1.33% PMM Putnam Managed Municipal Income Trust 5.95 78,281 5.87 6.00
▼ -0.67% PIM Putnam Master Intermediate Income Trust 2.98 14,795 2.962 3.02
▼ -1.51% PMO Putnam Municipal Opportunities Trust 9.76 96,684 9.7575 9.92
▼ -1.52% PPT Putnam Premier Income Trust 3.23 48,324 3.225 3.24
▲ 0.06% PAII Pyrophyte Acquisition Corp. II 10.32 51,584 10.315 10.33
▲ 0.32% QCRH QCR Holdings, Inc 103.37 173,140 102.01 104.02
0.00% QADR QDRO Acquisition Corp. 10.01 0 10.01 10.01
▲ 0.20% QNBC QNB Corp. 45.99 58,645 45.85 46.54
0.00% QUMS Quantumsphere Acquisition Corp. 10.38 0 10.38 10.38
▼ -0.14% QSEA Quartzsea Acquisition Corp. 10.71 2,488 10.71 10.71
▼ -0.10% QRED Quasaredge Acquisition Corp. 10.07 1,782 10.07 10.08
▼ -6.46% QETA Quetta Acquisition Corp. 11.575 500 11.575 11.63
▲ 3.03% RDN Radian Group Inc 35.75 1,923,544 35.50 36.71
▲ 0.81% RNAQ Rainier Acquisition Corp. 9.98 2,451 9.98 10.00
▼ -2.50% RAND Rand Capital Corporation 9.74 403 9.74 9.74
0.00% RANG Range Capital Acquisition Corp 10.90 0 10.90 10.90
0.00% RNGT Range Capital Acquisition Corp II 10.17 0 10.17 10.17
▼ -0.94% RJF Raymond James Financial, Inc 157.70 952,892 157.25 158.98
▼ -0.30% RBB RBB Bancorp 26.44 101,246 26.25 26.62
▲ 0.53% RRBI Red River Bancshares, Inc 103.27 46,358 101.94 103.68
▼ -4.04% RM Regional Management Corp 32.74 87,291 32.43 33.62
▲ 0.25% RF Regions Financial Corporation 28.47 11,117,823 28.095 28.53
▼ -2.98% RGA Reinsurance Group of America, Incorporated 263.94 352,174 262.77 270.655
▼ -4.60% EZRA Reliance Global Group Inc 2.18 15,048 2.15 2.326
▼ -2.76% RNR RenaissanceRe Holdings Ltd 352.60 533,001 351.60 363.8416
▲ 0.31% RNST Renasant Corporation 41.57 643,320 41.055 41.85
0.00% RTAC Renatus Tactical Acquisition Corp I 10.46 82,114 10.45 10.47
▼ -1.08% RCG RENN Fund, Inc 2.74 7,156 2.74 2.7518
▼ -0.65% RBCAA Republic Bancorp, Inc 91.60 156,419 89.975 92.20
0.00% RDAG Republic Digital Acquisition Co. 10.46 41,196 10.46 10.46
▲ 0.01% RACC Research Alliance Corp III 10.13 21,852 10.10 10.13
▼ -0.19% RACD Research Alliance Corp. IV 10.48 4,495 10.35 10.48
▼ -24.20% RFAI RF Acquisition Corp II 26.15 9,823 26.01 34.60
0.00% RBKB Rhinebeck Bancorp, Inc 12.93 63,225 12.85 12.97
▼ -7.20% RIBB Ribbon Acquisition Corp. 5.67 654 5.67 6.00
▼ -0.29% KRSP Rice Acquisition Corp 3 10.43 83,869 10.43 10.67
▼ -0.56% RMBI Richmond Mutual Bancorporation, Inc 15.90 48,878 15.5609 16.24
▼ -2.03% RPC Ridgepost Capital Inc. 8.68 398,916 8.49 8.775
▼ -2.79% RIOT Riot Blockchain, Inc 12.53 14,693,531 12.44 13.015
▼ -2.00% RDAC Rising Dragon Acquisition Corp. 4.90 19,300 4.701 5.00
▲ 0.09% RAC Rithm Acquisition Corp. 10.57 39,395 10.56 10.571
▼ -0.63% RCBC River City Bank 55.17 34,400 54.82 55.29
▼ -2.44% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 13.385 8,590 13.385 13.72
▲ 0.23% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.29 45,035 13.16 13.3199
▲ 0.41% RVSB Riverview Bancorp, Inc 6.065 64,587 6.04 6.10
▼ -3.25% RLI RLI Corp 64.83 990,413 64.73 67.12
▼ -1.56% HOOD Robinhood Markets Inc - Class A 95.07 13,818,267 94.79 97.75
▼ -1.00% RVII Robinhood Ventures Fund II 17.84 147,943 17.50 17.985
▼ -0.09% RKT Rocket Companies Inc Class A 11.73 36,282,906 11.38 11.76
▲ 0.05% DRDB Roman DBDR Acquisition Corp. II 10.76 22,447 10.75 10.76
▼ -1.84% ROOT Root Inc. Class A 52.88 182,926 52.28 53.94
▼ -0.44% RY Royal Bank of Canada 201.17 4,343,702 199.19 201.50
▲ 1.36% RMCO Royalty Management Holding Corp. - Class A 2.23 2,737 2.17 2.23
▼ -0.07% RGT Royce Global Value Trust, Inc 14.32 19,923 14.23 14.5999
0.00% RMT Royce Micro-Cap Trust, Inc 12.62 78,876 12.53 12.69
▼ -1.20% RVT Royce Value Trust Inc 16.45 158,534 16.43 16.58
▼ -0.46% RWAY Runway Growth Finance Corp 6.46 125,139 6.38 6.49
▼ -1.82% RYAN Ryan Specialty Group Holdings Inc Class A 43.68 2,735,751 43.33 44.49
▼ -0.20% SAC Safeguard Acquisition Corp 10.09 162 10.09 10.09
▲ 0.12% SAFT Safety Insurance Group, Inc 104.16 78,046 104.03 104.17
0.00% SHOT Safety Shot Inc 9.88 0 9.88 9.88
▼ -2.09% SAR Saratoga Investment Corp 13.57 140,509 13.39 13.88
▲ 0.26% SBFG SB Financial Group, Inc 30.30 15,077 29.72 30.31
0.00% SCII SC II Acquisition Corp. 10.18 0 10.18 10.18
0.00% SCPQ Scrap China Corp 10.14 0 10.14 10.14
0.00% SRL Scully Royalty Ltd 4.58 0 4.58 4.58
▼ -0.27% SBCF Seacoast Banking Corporation of Florida 33.56 760,680 33.44 35.08
▲ 0.77% SNFCA Security National Financial Corporation 9.15 34,964 9.01 9.23
▼ -2.11% SEIC SEI Investments Company 102.295 1,112,151 102.01 105.27
▲ 5.31% SIGI Selective Insurance Group, Inc 96.61 1,738,900 95.58 101.25
▼ -7.51% SLQT SelectQuote Inc 0.3066 1,362,573 0.3051 0.325
▲ 0.60% SNTG Sentage Holdings Inc 1.67 9,300 1.67 1.74
▼ -0.19% SFBS ServisFirst Bancshares, Inc 41.22 715,632 40.75 41.75
▼ -5.15% SEZL Sezzle Inc. 132.12 552,793 131.88 141.00
▼ -2.93% SBET SharpLink Gaming Ltd 7.63 7,135,295 7.61 8.015
▼ -61.39% SHFS SHF Holdings Inc - Class A 0.1324 225,239,211 0.1025 0.295
▼ -2.37% SHG Shinhan Financial Group Co., Ltd 66.30 294,413 65.89 66.73
▼ -1.88% SHBI Shore Bancshares, Inc 22.94 453,710 21.61 23.14
0.00% SAGU Shreya Acquisition Group 10.04 14,065 10.04 10.05
▼ -0.09% SDHI Siddhi Acquisition Corp. 10.56 1,442 10.56 10.56
▼ -2.12% SIEB Siebert Financial Corp 1.85 3,798 1.85 1.91
▲ 3.29% BSRR Sierra Bancorp 41.74 87,098 40.76 41.86
▲ 0.10% SVAQ Silicon Valley Acquisition Corp 10.17 247 10.17 10.17
0.00% SBXE SilverBox Corp V 10.11 0 10.11 10.11
▼ -4.80% SAMG Silvercrest Asset Management Group Inc 10.12 75,926 10.09 10.64
0.00% SPEG Silver Pegasus Acquisition Corp. 10.43 0 10.43 10.43
▲ 0.84% SVIA Silvia Inc. 3.62 549,329 3.53 3.72
▼ -1.62% SIMA SIM Acquisition Corp I 10.91 6,773 10.91 10.96
▼ -0.04% SFNC Simmons First National Corporation 23.31 1,496,360 23.075 23.475
▼ -0.77% SPNT SiriusPoint Ltd 25.76 804,920 25.4593 26.03
0.00% SZZL Sizzle Acquisition Corp 10.51 14,908 10.51 10.51
▼ -2.85% SKWD Skyward Specialty Insurance Group Inc 60.39 366,593 60.30 62.185
▲ 2.88% SLDE Slide Insurance Holdings Inc. 28.55 1,671,943 27.11 28.69
▼ -10.75% SLM SLM Corporation 19.42 12,979,700 19.12 20.96
▲ 0.24% SMBK SmartFinancial, Inc 49.34 135,918 48.735 49.69
0.00% ISNR Snow Rothschild Acquisition Corp. 9.82 0 9.82 9.82
▼ -1.05% SOFI SoFi Technologies Inc 14.615 38,901,540 14.235 14.71
▼ -0.80% SLRC Solar Capital Ltd 11.17 424,930 11.09 11.31
▼ -0.38% SOCA Solarius Capital Acquisition Corp. 10.37 8,026 10.37 10.37
▼ -0.79% STKE Sol Strategies Inc. 1.25 103,963 1.24 1.3259
▲ 3.01% SLNH Soluna Holdings Inc 0.5501 7,545,382 0.525 0.5727
▼ -3.48% SONM Sonim Technologies, Inc 3.079 2,800 3.079 3.245
0.00% SORN Soren Acquisition Corp. 10.04 0 10.04 10.04
▲ 6.24% SOS SOS Limited - ADR 0.23 210,300 0.216 0.242
0.00% BID Sotheby`s 9.92 0 9.92 9.92
0.00% SOUL Soul and Vibe Interactive Inc 10.51 685 10.51 10.51
▼ -1.30% SFBC Sound Financial Bancorp, Inc 44.80 4,320 44.00 44.965
▼ -3.20% SPMC Sound Point Meridian Capital Inc 5.74 41,327 5.69 5.95
▼ -1.10% SOR Source Capital, Inc 45.14 7,529 44.991 45.6999
▼ -0.14% BCAL Southern Calif Bancorp 22.04 188,826 21.8717 22.17
▲ 0.05% SCAT Southern Cross Acquisition II Corp. 9.92 0 9.92 9.92
▼ -0.07% SFST Southern First Bancshares, Inc 61.20 77,009 60.65 62.01
▲ 0.18% SMBC Southern Missouri Bancorp, Inc 71.90 101,504 70.965 72.06
▼ -2.07% SPFI South Plains Financial, Inc 43.02 187,225 42.91 45.33
▲ 0.41% SBSI Southside Bancshares, Inc 31.76 112,181 31.41 31.89
▲ 0.28% SSB South State Corporation 105.51 787,148 104.41 106.45
0.00% SAAQ Space Asset Acquisition Corp. 10.07 47,064 10.07 10.07
▼ -0.10% SSAC SPACSphere Acquisition Corp. 10.12 386 10.12 10.12
▲ 0.10% TMTS Spartacus Acquisition Corp Class A 10.02 875,745 10.01 10.02
▼ -0.62% SPGI S&P Global Inc 450.31 1,769,889 446.61 453.65
0.00% SVIV Spring Valley Acquisition Corp IV 10.08 0 10.08 10.08
▼ -0.72% FUND Sprott Focus Trust, Inc 9.70 8,582 9.64 9.74
▼ -0.94% SII Sprott Inc. 105.23 76,486 104.05 106.99
▼ -0.26% SRBK SR Bancorp Inc 18.88 11,321 18.615 18.88
▼ -1.75% STEW SRH Total Return Fund Inc 18.00 75,832 17.93 18.17
▼ -9.09% SDEV Stablecoin Development Corp. 1.00 6,754,080 1.00 1.15
▲ 5.66% USDE StableCoinX Inc. 10.45 1,100,751 9.44 10.87
0.00% OTAI Starlink AI Acquisition Corp. 10.11 12,200 10.00 10.39
0.00% SSEA Starry Sea Acquisition Corp. 10.41 0 10.41 10.41
▼ -0.01% STT State Street Corporation 167.83 1,857,496 165.565 168.815
▼ -0.41% STBA S&T Bancorp, Inc 50.52 254,100 50.38 51.00
0.00% SVCC Stellar V Capital Corp. 10.72 250,294 10.72 10.72
▼ -2.21% SCM Stellus Capital Investment Corporation 6.64 186,183 6.54 6.79
▼ -3.29% STEP StepStone Group Inc. Class A 42.04 567,572 41.71 43.32
▼ -4.94% SWRD Stewards Inc. 2.50 210,445 2.40 2.63
▼ -10.50% STC Stewart Information Services Corporation 44.07 742,345 43.48 50.285
▼ -1.72% SF Stifel Financial Corp 66.68 1,295,201 66.36 67.415
▼ -0.31% SYBT Stock Yards Bancorp, Inc 78.32 126,896 77.85 79.2423
▲ 0.10% APAC StoneBridge Acquisition Corp - Class A 10.28 0 10.28 10.28
▼ -1.30% BANX StoneCastle Financial Corp 19.7497 15,106 19.60 19.80
▼ -1.31% SNEX StoneX Group Inc. 56.55 865,070 56.25 57.35
▲ 23.09% STEX Streamex Corp. 0.4398 2,711,715 0.35 0.4544
▼ -0.84% SUIG Sui Group Holdings Ltd. 1.18 371,652 1.15 1.21
▼ -1.20% SMFG Sumitomo Mitsui Financial Group, Inc 23.80 1,306,912 23.575 23.885
▼ -0.37% SSBI Summit State Bank 12.11 4,441 11.855 12.30
▼ -2.14% SLF Sun Life Financial Inc 79.08 357,602 78.64 80.33
▼ -1.93% SYF Synchrony Financial 73.64 3,787,488 73.10 74.37
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.12 0 10.12 10.12
▼ -9.31% TGE Tallgrass Energy LP 0.6802 386,927 0.6502 0.7649
▲ 0.20% TLNC Talon Capital Corp 10.25 75,944 10.25 10.25
▼ -1.19% TAOX TAO Synergies Inc. 3.31 53,774 3.30 3.4095
▼ -0.69% TWAV TaoWeave Inc. 1.44 10,433 1.44 1.50
▼ -0.58% CGBD TCG BDC, Inc 10.22 320,930 10.11 10.255
▲ 0.70% TCGX TCGX Acquisition Corp. 10.10 178,570 10.02 10.15
▼ -13.65% AMTD TD Ameritrade Holding Corporation 25.56 60,043 24.82 29.01
▼ -0.69% HQH Tekla Healthcare Investors 20.27 135,369 20.085 20.4286
▼ -1.23% HQL Tekla Life Sciences Investors 17.73 60,789 17.5109 17.87
0.00% WULF TeraWulf Inc 11.32 36,074,388 11.07 11.95
▲ 3.25% TCBI Texas Capital Bancshares, Inc 101.99 1,036,298 99.165 102.26
▲ 0.17% TCBS Texas Community Bancshares Inc 17.23 455 17.23 17.23
▼ -0.09% TVA Texas Ventures Acquisition III Corp 10.64 52,649 10.64 10.65
▼ -0.33% TFSL TFS Financial Corporation 16.60 555,383 16.54 16.735
0.00% BEBE TGE Value Creative Solutions Corp. 10.10 0 10.10 10.10
0.00% TVAI Thayer Ventures Acquisition Corp II 10.43 0 10.43 10.43
▲ 0.32% NCTY The9 Limited 3.13 61,068 3.12 3.3225
▼ -2.28% ALL The Allstate Corporation 253.19 1,150,799 252.94 259.37
▲ 0.22% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 31.96 1,156,209 31.87 31.97
▼ -0.55% TBBK The Bancorp, Inc 50.86 372,267 50.3801 51.34
▼ -0.55% BNS The Bank of Nova Scotia 92.90 838,474 92.285 93.27
▼ -0.66% NTB The Bank of N.T. Butterfield & Son Limited 59.91 156,696 59.65 60.295
▲ 0.20% BPRN The Bank of Princeton 45.03 42,580 44.45 45.82
▼ -0.66% BX The Blackstone Group Inc 117.97 7,208,400 115.94 118.07
▼ -1.56% CG The Carlyle Group L.P 38.59 2,498,682 38.35 39.14
▼ -0.94% SCHW The Charles Schwab Corporation 90.58 6,998,777 90.15 91.5129
▲ 0.53% FNLC The First Bancorp, Inc 36.36 38,071 35.81 36.76
▼ -0.33% GGZ The Gabelli Global Small and Mid Cap Value Trust 14.88 9,170 14.7801 14.88
▼ -0.46% GLU The Gabelli Global Utility & Income Trust 17.48 7,340 17.2031 17.719
▼ -0.60% GRX The Gabelli Healthcare & Wellness Trust 9.96 19,744 9.95 9.995
▲ 1.52% GGT The Gabelli Multimedia Trust Inc 3.35 364,388 3.305 3.42
▼ -1.75% GS The Goldman Sachs Group, Inc 875.68 1,781,633 870.82 886.75
▼ -0.78% THG The Hanover Insurance Group, Inc 237.73 243,436 235.88 239.7247
▼ -1.93% HIG The Hartford Financial Services Group, Inc 136.76 1,052,390 136.63 139.75
▼ -0.47% PNC The PNC Financial Services Group, Inc 224.46 1,431,264 222.3275 225.72
▼ -0.68% PGR The Progressive Corporation 228.07 1,768,478 226.355 230.2841
▼ -0.41% TD The Toronto-Dominion Bank 124.61 746,892 123.06 124.91
▼ -1.77% TRV The Travelers Companies, Inc 398.28 1,292,961 398.12 406.38
▼ -1.40% WU The Western Union Company 6.34 5,206,975 6.26 6.41
▼ -0.50% TCBX Third Coast Bancshares Inc 39.80 277,340 39.20 40.085
▼ -0.14% TAVI Thorn Apple Valley, Inc. 10.81 1,964 10.81 10.82
▼ -0.20% TBLD Thornburg Income Builder Opportunities Trust 20.29 35,785 20.17 20.51
▼ 0.00% TLAC Three Lions Acquisition Corp. 9.84 0 9.84 9.84
▲ 0.31% TBCV Thunder Bridge Capital Partners V Ltd. 9.84 1,314 9.84 9.84
▼ -0.40% TSBK Timberland Bancorp, Inc 46.75 33,514 46.40 47.65
▼ -0.67% TIPT Tiptree Inc 16.29 214,364 16.205 16.45
▲ 0.09% TACH Titan Acquisition Corp. 10.55 58,102 10.54 10.55
▲ 5.69% TMS TMS International Corp 5.29 40,890 4.865 5.34
▲ 0.42% TMP Tompkins Financial Corporation 101.20 142,900 100.32 102.80
▼ -0.97% TYG Tortoise Energy Infrastructure Corporation 37.68 119,057 37.50 37.97
▼ -0.35% TOWN TowneBank 36.61 475,822 36.37 36.89
▼ -3.31% TPG TPG Inc - Class A 44.64 2,485,828 44.42 45.91
▼ -1.67% TSLX TPG Specialty Lending, Inc 17.09 400,887 16.98 17.30
▲ 0.56% TW Tradeweb Markets Inc 122.57 1,327,810 120.94 122.81
▲ 0.15% BLZR Trailblazer Acquisition Corp. 10.235 129,351 10.225 10.235
0.00% THEO Translation Group Ltd. 9.91 0 9.91 9.91
▼ -2.37% TRU TransUnion 81.48 3,036,312 81.04 83.71
0.00% TRGS TRG Latin America Acquisitions Corp. 9.96 127 9.96 9.96
▼ -3.07% TCBK TriCo Bancshares 52.72 351,436 52.11 54.32
▼ -0.20% TY Tri-Continental Corporation 34.49 40,228 34.37 34.73
0.00% TDAC Trident Acquisitions Corp 10.81 1,686 10.81 10.86
▼ -0.12% TRIN Trinity Capital Inc 16.34 547,230 16.08 16.3922
▼ -0.23% TPVG TriplePoint Venture Growth BDC Corp 4.29 171,784 4.2101 4.3499
▲ 1.99% TFIN Triumph Financial Inc 63.45 362,137 61.88 64.08
▲ 1.29% TROO TROOPS Inc 2.35 1,254,914 2.08 2.4999
▲ 0.72% TROW T. Rowe Price Group, Inc 104.20 2,091,082 102.26 104.60
▲ 0.04% TFC Truist Financial Corporation 48.44 6,657,384 47.83 48.61
▼ -1.97% TRUP Trupanion, Inc 29.32 288,369 28.81 30.00
▲ 0.47% TRST TrustCo Bank Corp NY 55.73 102,104 54.7275 55.795
▼ -0.09% TRMK Trustmark Corporation 46.31 299,808 45.885 46.505
0.00% TWLV Twelve Seas Investment Co II - Class A 10.07 3,131 10.07 10.07
▼ -1.33% TWFG TWFG Inc - Ordinary Shares - Class A 28.29 211,245 26.51 28.62
▼ -1.07% UBS UBS Group AG 46.37 1,939,942 46.10 46.61
▼ -0.48% UMBF UMB Financial Corporation 135.51 652,860 134.545 136.99
▲ 0.94% UNB Union Bankshares, Inc 23.0355 2,690 22.82 23.29
0.00% UAC United Acquisition Corp. I 10.00 0 10.00 10.00
▲ 0.96% UBCP United Bancorp, Inc 13.73 18,842 13.57 13.87
▲ 0.43% UBSI United Bankshares, Inc 48.67 990,000 48.04 48.99
▼ -0.64% UCB United Community Banks Inc 36.99 1,570,285 36.41 37.335
▼ -1.05% UFCS United Fire Group, Inc 57.38 104,810 56.61 57.58
▲ 0.05% UNTY Unity Bancorp, Inc 58.14 41,640 57.45 58.14
▲ 0.91% UVE Universal Insurance Holdings, Inc 48.84 312,712 47.4514 50.00
▼ -0.33% UVSP Univest Financial Corporation 42.14 216,727 41.87 42.34
▼ -3.70% UNM Unum Group 90.28 1,456,830 89.71 92.93
▼ -0.49% TIGR UP Fintech Holding Limited 4.04 1,131,385 4.03 4.10
▼ -0.29% UPST Upstart Holdings Inc 23.78 3,053,117 23.025 23.805
▼ -0.73% USB U.S. Bancorp 59.58 5,626,749 58.99 59.81
▼ -12.13% USCB U.S. Century Bank - Class A 19.99 313,605 19.70 21.34
▼ -0.38% GROW U.S. Global Investors, Inc 2.62 5,100 2.58 2.63
▲ 26.09% UWMC UWM Holdings Corporation - Class A 1.45 25,471,047 1.15 1.47
▲ 1.81% VLY Valley National Bancorp 14.06 10,223,267 13.71 14.14
▲ 1.70% VALU Value Line, Inc 43.09 2,989 42.25 43.5085
▲ 0.59% VEL Velocity Financial Inc. 15.30 150,226 14.80 15.365
0.00% VLOS Velos Acquisition I Corp. 10.80 0 10.80 10.80
0.00% VNME Vendome Acquisition Corp I 10.31 0 10.31 10.31
0.00% VECA Vernal Capital Acquisition Corp 10.01 0 10.01 10.01
▲ 1.80% VBNK VersaBank. 23.25 60,383 22.68 23.33
0.00% CAQ Via Pharmaceuticals Inc 10.05 0 10.05 10.05
▲ 0.20% VCTR Victory Capital Holdings, Inc 107.60 393,399 105.86 107.79
▼ -0.79% VIP VimpelCom Ltd 1.25 26,369 1.25 1.2899
▲ 0.26% VINP Vinci Partners Investments Ltd - Class A 11.49 208,073 11.2025 11.625
0.00% VHCP Vine Hill Capital Investment Corp II 10.07 0 10.07 10.07
▼ -0.78% VABK Virginia National Bankshares Corp 49.69 6,794 49.47 50.0764
▼ -0.57% VIRT Virtu Financial, Inc 55.93 666,885 55.00 56.7699
▼ -2.48% VRTS Virtus Investment Partners, Inc 119.31 119,382 118.61 121.67
▼ -1.55% V Visa Inc 407.92 5,070,833 406.80 412.5801
▼ -2.65% VOYA Voya Financial, Inc 95.81 777,662 94.87 97.735
▲ 4.03% VRM Vroom Inc. 8.125 7,993 7.75 8.33
▲ 4.88% VYLR Vylor Inc 74.59 3,150,340 70.86 74.615
▼ -1.50% WD Walker & Dunlop, Inc 34.16 358,121 33.37 34.61
▲ 0.10% WAFD Washington Federal, Inc 29.47 748,277 29.085 29.59
▼ -0.54% WASH Washington Trust Bancorp, Inc 39.02 144,598 38.59 39.47
▲ 0.99% WDH Waterdrop Inc - ADR 1.02 158,915 1.00 1.02
▼ -0.60% WSBF Waterstone Financial, Inc 19.95 46,086 19.50 20.04
▲ 5.49% WTF Waton Financial Ltd. 2.50 28,089 2.28 2.63
▼ -0.59% ERC Wells Fargo Advantage Multi-Sector Income Fund 8.39 95,474 8.38 8.46
▼ -0.75% WFC Wells Fargo & Company 82.39 8,765,655 81.55 82.76
▲ 0.10% WENN Wen Acquisition Corp. 10.43 742,296 10.425 10.44
▼ -0.20% WSBC WesBanco, Inc 39.05 966,614 38.61 39.32
▼ -0.87% WABC Westamerica Bancorporation 61.38 160,225 61.29 62.30
▲ 0.46% WTBA West Bancorporation, Inc 30.44 47,931 30.03 30.50
0.00% WCCB West Coast Community Bancorp 61.54 83,828 61.40 61.87
0.00% WENC West Enclave Merger Corp. 10.02 0 10.02 10.02
▼ -0.72% WAL Western Alliance Bancorporation 76.12 915,055 75.205 77.31
▼ -1.72% WDI Western Asset Diversified Income Fund 11.42 250,666 11.36 11.4666
▼ -0.43% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.2442 18,256 15.24 15.36
▲ 0.29% WNEB Western New England Bancorp, Inc 13.88 35,495 13.645 14.00
0.00% WSTN Westin Acquisition Corp 10.21 33,986 10.21 10.21
▼ -0.21% WHG Westwood Holdings Group, Inc 18.86 8,573 18.77 18.87
▲ 0.13% WHF WhiteHorse Finance, Inc 7.96 60,967 7.8001 7.98
▼ -0.99% WTM White Mountains Insurance Group, Ltd 2,225.24 20,273 2,218.21 2,247.22
0.00% WPAC White Pearl Acquisition Corp 10.10 8,007 10.10 10.10
0.00% WLCO Wilco 63 Corp 9.82 0 9.82 9.82
▼ -2.16% WTW Willis Towers Watson Public Limited Co 325.01 540,930 324.01 333.01
▲ 0.10% WLII Willow Lane Acquisition Corp. II 10.20 110,841 10.19 10.21
▲ 0.65% WSBK Wilshire State Bank 13.09 15,297 12.99 13.10
▲ 0.09% WTG Wintergreen Acquisition Corp. 10.71 257,150 10.70 10.75
▲ 0.68% WTFC Wintrust Financial Corporation 150.77 620,933 148.53 151.28
▼ -0.05% WT WisdomTree Inc 21.20 1,605,963 20.595 21.24
▼ -3.56% WF Woori Financial Group Inc 66.71 77,392 65.99 68.99
▼ -1.54% WRLD World Acceptance Corporation 167.04 131,279 160.90 183.715
▼ -2.94% WRB W. R. Berkley Corporation 73.33 2,978,693 73.10 75.545
▲ 1.95% WSFS WSFS Financial Corporation 79.02 521,420 77.51 79.335
0.00% XCBE X3 Acquisition Corp. Ltd. 10.03 0 10.03 10.03
▼ -2.72% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 16.45 446,104 16.34 17.17
▼ -0.26% XHG XChange Tec.Inc. - ADR 3.79 84,609 3.45 3.93
▼ -0.82% XYF X Financial 4.82 29,732 4.77 4.86
▼ -0.49% XFLH XFLH Capital Corp. 10.10 1,050 10.10 10.21
▲ 3.61% XP XP Inc. Class A 30.41 12,299,882 28.89 30.64
0.00% XSLL Xsolla SPAC 1 10.02 0 10.02 10.02
▼ -5.88% YRD Yiren Digital Ltd 0.6725 143,695 0.651 0.70
▼ -0.05% MCGA Yorkville Acquisition Corp. 10.39 50,650 10.39 10.395
▲ 0.10% YICC Yorkville International Capital Corp. 9.89 544 9.88 9.89
▼ -2.38% ZSTK ZeroStack Corp. 3.28 46,333 3.09 3.42
▼ -3.78% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.423 273,960 0.389 0.4519
▼ -5.15% TOP Zhong Yang Financial Group Ltd 15.29 286,818 15.0205 16.31
▼ -0.29% ZION Zions Bancorporation, National Association 66.20 1,519,218 65.59 66.825