Financial Services Stocks

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

Change% Company Price Volume Low High
▼ -0.10% ONCH 1RT Acquisition Corp. 10.21 52,500 10.21 10.22
▼ -1.48% SRCE 1st Source Corporation 63.76 90,504 63.75 65.35
▼ -3.53% QFIN 360 Finance, Inc 17.50 2,137,158 17.20 18.18
0.00% AAM AA Mission Acquisition Corp. 10.70 100 10.70 10.70
▲ 1.02% FCO Aberdeen Global Income Fund, Inc 2.96 92,000 2.94 2.99
▼ -0.69% ABTS Abits Group Inc 5.79 2,700 5.52 5.80
▲ 1.02% AAMI Acadian Asset Management Inc. 51.37 199,900 50.40 51.60
▼ -0.68% ACNB ACNB Corporation 48.33 22,195 48.065 48.935
▲ 1.77% BRR ACR Group Inc. 3.45 253,136 3.31 3.5026
▼ -2.18% AEG Aegon N.V 7.63 4,105,100 7.59 7.66
▼ -0.25% ARX Aeroflex Holding Corp. 15.80 704,756 15.59 16.19
▲ 0.23% AMG Affiliated Managers Group, Inc 308.03 336,209 305.50 309.35
▼ -1.37% AFBI Affinity Bancshares Inc 20.15 3,272 20.15 20.38
▼ -0.93% AFL Aflac Incorporated 109.24 1,284,832 109.24 110.75
0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.17 306,600 11.17 11.19
▲ 0.10% AFJK Aimei Health Technology Co Ltd 67.08 31,828 65.02 73.95
▼ -1.36% ALCY Alchemy Investments Acquisition Corp 1 - Class A 12.29 111,059 12.02 12.745
▼ -0.05% ALDF Aldel Financial II Inc. 10.505 4,200 10.50 10.52
▲ 1.43% ALRS Alerus Financial Corporation 24.15 117,193 23.90 24.4199
▼ -0.05% ALF ALFI Inc 10.675 1,200 10.675 10.68
▼ -0.41% ALLY Ally Financial Inc 45.72 3,076,477 45.35 46.48
▼ -16.94% ASPC Alpha Capital Acquisition Co - Class A 17.75 94,100 17.09 19.185
▼ -0.99% ATON AlphaTON Capital Corp. 0.901 126,300 0.87 0.969
▼ -3.07% ALTI Alvarium Tiedemann Holdings Inc - Class A 4.10 138,432 4.0201 4.28
▼ -1.41% AMAL Amalgamated Bank 33.55 131,089 33.34 34.19
▼ -2.07% AMTB Amerant Bancorp Inc 20.35 188,700 20.175 20.94
▼ -4.19% ABTC American Bitcoin Corp. 1.83 11,446,200 1.82 1.935
▼ -1.92% AXP American Express Company 375.61 2,767,723 373.8317 384.89
▼ -2.02% AFG American Financial Group, Inc 132.31 226,948 132.285 135.48
▼ -3.17% AIG American International Group, Inc 75.43 9,380,400 75.05 78.35
▲ 0.85% AMP Ameriprise Financial, Inc 507.76 430,645 501.09 510.32
▼ -0.98% AMSF Amerisafe, Inc 37.44 211,896 37.40 37.77
▲ 0.18% ABCB Ameris Bancorp 79.13 424,200 78.00 79.55
▲ 1.24% ASRV AmeriServ Financial, Inc 3.27 8,094 3.13 3.27
▼ -1.19% ATLO Ames National Corporation 23.16 28,644 23.16 23.68
▼ -0.12% FINS Angel Oak Financial Strategies Income Term Trust 13.184 28,700 13.16 13.30
▲ 2.42% ANTA Antalpha Platform Holding Co. 9.525 1,400 9.32 9.525
▼ -0.33% AON Aon plc 350.80 678,434 350.12 353.36
▲ 0.40% APAD A Paradise Acquisition Corp. 10.05 1,000 10.05 10.055
▲ 0.05% APXT Apex Technology Acquisition Corp. Class A 9.90 7 9.90 9.90
▼ -0.25% APO Apollo Global Management, Inc 145.82 2,348,000 142.71 148.08
▼ -3.70% BNBX Applied Dna Sciences Inc 1.56 89,400 1.50 1.69
▼ -1.25% ACGL Arch Capital Group Ltd 95.18 1,505,546 95.085 96.7099
▲ 0.44% ATII Archimedes Tech SPAC Partners II Co. 10.406 45,700 10.36 10.42
▼ -0.67% ARCC Ares Capital Corporation 20.64 3,657,947 20.62 20.89
▲ 0.09% ARES Ares Management Corporation 175.91 1,234,700 175.15 177.725
▲ 4.70% ARBK Argo Blockchain Plc - ADR 4.345 68,782 4.1188 4.48
▼ -0.10% XRPN Armada Acquisition Corp. II 10.21 105,100 10.21 10.25
▼ -1.61% AROW Arrow Financial Corporation 32.33 53,492 32.30 32.8952
▲ 0.02% AJG Arthur J. Gallagher & Co 264.59 1,012,200 263.62 266.67
▲ 1.77% APAM Artisan Partners Asset Management Inc 44.32 301,346 43.32 44.38
▼ -0.10% AACB Artius II Acquisition Inc. 10.30 84,300 10.30 10.32
▲ 1.51% ASA ASA Gold and Precious Metals Limited 61.86 47,100 61.13 62.48
▲ 0.08% AHL Aspen Insurance Holdings Ltd. 37.25 150,532 37.22 37.355
▼ -6.36% ASST Asset Entities Inc - Class B 0.9458 77,803,185 0.94 1.02
▼ -1.38% ASB Associated Banc-Corp 26.44 1,832,800 26.43 27.12
▼ -0.01% AIZ Assurant, Inc 238.00 149,301 236.68 239.875
▼ -0.43% AGO Assured Guaranty Ltd 90.00 315,300 89.73 90.94
▼ -1.79% ASIC Ategrity Specialty Insurance Company Holdings 18.65 51,272 18.53 19.62
▲ 1.97% ZBAI ATIF Holdings Ltd 6.94 900 6.94 6.94
▲ 2.87% AAME Atlantic American Corporation 3.0348 5,458 3.00 3.09
▼ -0.11% AUB Atlantic Union Bankshares Corporation 37.44 870,986 37.05 37.81
▼ -0.45% ATLC Atlanticus Holdings Corporation 66.00 52,640 64.98 67.76
▼ -3.02% AXG Atlas Acquisition Hldg Corp 4.18 618,600 4.16 4.40
▼ -0.37% ATCH AtlasClear Holdings Inc 0.269 3,095,200 0.26 0.276
▼ -3.33% ACIC Atlas Crest Investment Corp - Class A 11.31 204,478 11.23 11.695
▼ -0.50% AUBN Auburn National Bancorporation, Inc 25.78 5,717 25.50 26.375
▼ -7.94% AURE Aurelion Inc. 0.277 485,300 0.266 0.309
▲ 0.30% AVBH Avidbank Holdings Inc 26.90 45,200 26.50 27.45
▼ -0.65% AVBC Avidia Bancorp Inc. 16.82 41,436 16.5147 16.98
▲ 8.38% AVX AVX Corp. 1.81 165,838 1.64 1.94
▲ 1.25% EQH AXA Equitable Holdings, Inc 48.59 1,891,154 47.98 48.85
▼ -0.14% AXIN Axiom Intelligence Acquisition Corp 1 10.086 5,400 10.086 10.09
▼ -1.48% AXS AXIS Capital Holdings Limited 102.34 336,782 102.22 104.39
▼ -0.87% AX Axos Financial, Inc 92.35 237,929 91.54 93.98
▲ 0.29% BCSF Bain Capital Specialty Finance, Inc 13.99 309,100 13.97 14.08
▼ -1.74% BANF BancFirst Corporation 110.38 145,053 105.05 113.29
▲ 0.51% BBVA Banco Bilbao Vizcaya Argentaria, S.A 23.70 1,352,600 23.50 23.78
0.00% BBD Banco Bradesco S.A 3.44 23,495,200 3.44 3.50
▲ 0.66% BBDO Banco Bradesco S.A 3.03 103,800 3.00 3.04
▼ -0.15% BCH Banco de Chile 40.40 142,500 40.25 40.68
▼ -1.95% BANC Banc of California, Inc 20.07 2,613,900 19.99 20.62
▼ -1.70% BLX Banco Latinoamericano de Comercio Exterior, S.A 43.45 128,989 43.40 44.19
▲ 0.84% CIB Bancolombia S.A 70.74 410,700 69.18 70.84
▲ 0.15% BMA Banco Macro S.A 95.45 306,500 94.08 96.50
▲ 2.24% BSBR Banco Santander (Brasil) S.A 6.38 661,600 6.28 6.38
▲ 1.30% BSAC Banco Santander-Chile 32.63 183,300 32.21 32.86
▼ -0.42% SAN Banco Santander, S.A 11.88 2,645,500 11.79 11.93
▲ 2.17% BCV Bancroft Fund Ltd 23.1316 12,049 22.765 23.14
▲ 0.30% BSVN Bank7 Corp 42.82 15,264 42.02 42.83
▼ -2.26% BFC Bank First Corporation 122.605 62,534 121.95 126.34
▼ -0.59% BAC Bank of America Corporation 55.85 30,768,757 55.79 56.61
▼ -0.29% BOH Bank of Hawaii Corporation 71.08 297,200 70.45 72.00
▼ -1.59% BMRC Bank of Marin Bancorp 26.03 78,689 25.985 26.90
▼ -0.58% BMO Bank of Montreal 132.58 611,200 132.21 133.90
0.00% BCAR Bank of the Carolinas Corporation 10.04 65,400 10.04 10.05
▼ -0.66% BOTJ Bank of the James Financial Group, Inc 18.10 2,263 17.70 18.385
▲ 0.50% OZK Bank OZK 48.31 1,338,266 47.76 48.83
▼ -0.68% BKU BankUnited, Inc 45.39 797,500 45.00 45.87
▼ -1.54% BWFG Bankwell Financial Group, Inc 46.71 25,379 46.42 47.82
▼ -1.61% BANR Banner Corporation 64.28 167,468 64.17 65.38
▼ -0.42% BCS Barclays PLC 25.96 3,827,700 25.83 26.09
▼ -0.69% BHB Bar Harbor Bankshares 31.76 57,500 31.52 32.29
▼ -0.43% BBDC Barings BDC, Inc 9.16 329,416 9.16 9.28
▲ 2.28% MCI Barings Corporate Investors 19.28 35,000 18.73 19.45
▲ 2.66% MPV Barings Participation Investors 18.54 22,700 18.05 18.71
▼ -1.15% ABX Barrick Gold Corp. 8.62 551,000 8.29 8.79
▲ 2.44% GOLD Barrick Gold Corporation 39.00 565,845 38.17 39.48
▼ -0.49% BCML BayCom Corp 28.68 13,697 28.54 29.60
▼ -2.51% BAFN Bayfirst Finl Corp 7.38 6,613 7.35 7.665
▲ 0.68% BAYA Bayview Acquisition Corp. - Class A 11.80 4,791 11.72 11.80
▼ -0.55% BBT BB&T Corp. 27.26 471,490 27.10 27.68
▲ 1.61% BBAR BBVA Banco Frances S.A 18.91 482,100 18.41 19.20
▼ -0.74% BCBP BCB Bancorp, Inc 8.00 78,198 7.98 8.17
▲ 0.25% BCIC BCP Investment Corp. 11.98 42,500 11.87 12.05
▼ -1.90% BENF Beneficient - Class A 5.16 15,000 5.15 5.50
▲ 1.19% BNT Bentley Pharmaceuticals Inc 48.39 7,877 47.8701 48.665
▼ -0.13% BRK.B Berkshire Hathaway Inc 499.10 3,429,800 496.41 500.28
0.00% BSAA BEST SPAC I Acquisition Corp. 10.19 0 10.19 10.19
▲ 6.49% BETR Better Home & Finance Holding Co. - Class A 39.87 936,658 37.50 42.09
▼ -1.47% BGC BGC Group Inc - Class A 8.69 2,353,431 8.64 8.87
▲ 1.90% BCG Binah Capital Group Inc. 2.68 11,900 2.60 2.68
▼ -7.75% BTM Bitcoin Depot Inc - Class A 1.31 861,518 1.31 1.435
▼ -0.90% BTBT Bit Digital Inc 2.19 41,543,910 2.17 2.32
▼ -3.11% BITF Bitfarms Ltd. 2.80 38,046,712 2.77 3.01
▲ 3.48% FUFU BitFuFu Inc. - Ordinary Shares - Class A 3.27 100,500 3.089 3.30
▼ -3.90% BMNR BitMine Immersion Technologies Inc 30.06 37,548,200 29.61 31.68
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.26 0 11.26 11.26
▲ 0.28% BFZ BlackRock California Municipal Income Trust 10.93 89,600 10.88 10.93
▲ 0.35% BCAT BlackRock Capital Allocation Trust 14.45 556,100 14.38 14.47
▲ 0.37% BTZ BlackRock Credit Allocation Income Trust 10.78 238,300 10.74 10.79
▲ 0.81% BGR BlackRock Energy and Resources Trust 13.76 91,100 13.65 13.82
▼ -0.13% ECAT BlackRock ESG Capital Allocation Trust 15.75 385,900 15.71 15.80
▲ 0.26% BME BlackRock Health Sciences Trust 41.94 29,700 41.76 42.04
▲ 0.72% BMEZ BlackRock Health Sciences Trust II 15.47 190,000 15.38 15.54
▼ -0.26% BLK BlackRock, Inc 1,085.10 613,837 1,080.0001 1,092.77
▲ 0.27% BKN BlackRock Investment Quality Municipal Trust Inc 11.34 25,400 11.30 11.35
▼ -0.07% BLW BlackRock Limited Duration Income Trust 13.70 100,300 13.69 13.73
▲ 0.32% BTA BlackRock Long-Term Municipal Advantage Trust 9.54 23,300 9.50 9.54
▲ 0.08% BIT BlackRock Multi-Sector Income Trust 13.21 410,200 13.18 13.24
▲ 0.22% BTT Blackrock Municipal 2030 Target Term Trust 22.60 131,200 22.54 22.67
▲ 0.46% BYM BlackRock Municipal Income Quality Trust 11.00 70,000 10.93 11.03
0.00% BFK BlackRock Municipal Income Trust 10.06 81,200 10.05 10.09
▲ 0.67% BLE BlackRock Municipal Income Trust II 10.50 48,700 10.46 10.51
▼ -0.10% BNY BlackRock New York Municipal Income Trust 10.31 43,500 10.25 10.37
▲ 1.24% BSTZ BlackRock Science and Technology Trust II 22.79 270,500 22.46 23.09
▲ 0.18% TCPC BlackRock TCP Capital Corp 5.58 492,912 5.5446 5.63
▲ 0.54% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.90 72,900 25.78 26.07
▲ 0.38% BHV BlackRock Virginia Municipal Bond Trust 10.55 2,500 10.54 10.58
▼ -0.27% BXSL Blackstone Secured Lending Fund. 26.28 1,244,756 26.10 26.5804
0.00% BACQ Bleichroeder Acquisition Corp. I 10.84 221,300 10.75 10.88
▼ -0.10% BACC Blue Acquisition Corp 10.21 90,700 10.21 10.224
▼ -0.08% BLFY Blue Foundry Bancorp 12.64 626,513 12.48 12.79
▲ 4.36% BMHL Bluemount Holdings Ltd. 3.59 1,800 3.34 3.88
▼ -0.48% OBDC Blue Owl Capital Corp 12.56 2,775,425 12.545 12.74
▼ -0.32% OWL Blue Owl Capital Inc - Class A 15.73 7,682,691 15.665 16.06
▼ -1.48% OTF Blue Owl Technology Finance Corp 14.02 931,659 14.02 14.39
▼ -2.07% BRBS Blue Ridge Bankshares Inc. 4.26 127,038 4.26 4.38
▲ 0.44% BRBI Blue River Bancshares Inc. 13.70 1,700 13.70 14.46
▼ -0.48% BLUW Blue Water Acquisition Corp - Class A 10.28 62,023 10.28 10.39
▲ 0.47% LEO BNY Mellon Strategic Municipals, Inc 6.43 279,800 6.39 6.45
▲ 2.37% BSBK Bogota Financial Corp. 8.64 1,635 8.45 8.64
▼ -2.27% AII Boise Inc 19.76 73,744 19.65 20.32
▼ -0.19% BOKF BOK Financial Corporation 123.11 248,019 122.89 124.85
▼ -0.33% BEAG Bold Eagle Acquisition Corp. 10.595 400 10.595 10.63
▼ -0.36% BNKK Bonk Inc. 2.76 103,400 2.685 2.97
▼ -2.50% BOW Bowhead Specialty Holdings Inc. 24.95 128,970 24.85 25.735
▼ -1.10% BFH Bread Financial Holdings Inc 80.36 685,155 80.00 82.03
▼ -1.96% BWB Bridgewater Bancshares, Inc 17.97 71,000 17.28 18.51
▼ -0.09% BHF Brighthouse Financial, Inc 64.70 623,412 64.35 64.81
▲ 1.45% RILY B. Riley Financial, Inc 7.00 1,706,310 6.79 7.63
▼ -0.55% BYFC Broadway Financial Corporation 8.10 4,827 7.80 8.24
▲ 0.33% BAM Brookfield Asset Management Inc 53.94 1,121,900 53.34 54.47
▲ 0.20% BBUC Brookfield Business Corp - Class A (Sub Voting) 34.58 89,202 34.32 35.12
▲ 0.89% BN Brookfield Corporation - Class A 47.66 5,871,615 47.11 48.07
▲ 0.39% RA Brookfield Real Assets Income Fund Inc 12.88 205,500 12.85 12.895
▲ 1.04% BTX Brooklyn ImmunoTherapeutics Inc 6.80 763,200 6.71 6.81
▲ 0.06% BRO Brown & Brown, Inc 80.64 2,231,900 79.65 80.90
▼ -0.69% BTCS BTCS Inc 2.88 465,869 2.825 2.931
▲ 1.83% BUR Burford Capital Limited 9.44 1,648,649 9.26 9.47
▼ -2.14% BHRB Burke & Herbert Financial Services Corp. 63.05 50,635 62.96 65.70
▼ -1.05% BFST Business First Bancshares, Inc 26.39 83,690 26.30 26.83
▲ 1.27% BVFL BV Financial Inc 18.36 13,910 18.14 18.42
▼ -1.88% BY Byline Bancorp, Inc 29.78 137,685 29.74 30.47
▼ -1.09% CADE Cadence Bancorporation 45.17 3,768,384 45.02 45.90
▲ 0.66% CPZ Calamos Long/Short Equity & Dynamic Income Trust 15.15 86,601 15.0299 15.17
▼ -2.88% CWD CaliberCos Inc - Class A 1.35 84,279 1.33 1.4306
0.00% ALIS Calisa Acquisition Corp 9.96 0 9.96 9.96
▼ -1.00% CAC Camden National Corporation 44.65 89,313 44.575 46.42
▼ -1.03% CM Canadian Imperial Bank of Commerce 90.75 564,500 90.71 91.77
▼ -1.99% CANG Cango Inc 1.48 891,834 1.43 1.56
▲ 0.10% CAEP Cantor Equity Partners III Inc. 10.23 84,405 10.22 10.23
▼ -1.59% CEPT Cantor Equity Partners II Inc. 11.16 147,733 11.16 11.48
▲ 0.05% CEPF Cantor Equity Partners IV Inc. 10.275 312,300 10.20 10.32
▼ -0.20% CEPV Cantor Equity Partners V Inc. 10.19 95,700 10.18 10.24
▼ -0.03% CBNK Capital Bancorp, Inc 28.88 38,421 28.55 29.03
▼ -0.88% CCBG Capital City Bank Group, Inc 42.92 46,229 42.835 44.63
▼ -2.53% COF Capital One Financial Corporation 249.20 3,833,600 249.09 256.51
▲ 0.31% CSWC Capital Southwest Corporation 22.98 459,118 22.8797 23.04
▲ 0.04% CBC Capitol Bancorp Ltd. 24.05 181,408 23.85 24.12
▼ -1.62% CFFN Capitol Federal Financial, Inc 6.69 914,519 6.635 6.82
▲ 0.19% CAPN Capnia Inc 10.69 66,500 10.66 10.81
▼ -1.48% CARE Carter Bank & Trust 20.01 73,745 20.00 20.50
▲ 0.10% CGCT Cartesian Growth Corp III 10.29 26,509 10.29 10.3244
▼ -1.47% CLST Catalyst Bancorp Inc 15.5081 2,871 15.50 15.5081
▼ -0.71% CATY Cathay General Bancorp 50.48 236,912 50.2796 51.175
▼ -0.29% CBFV CB Financial Services, Inc 34.52 2,557 34.52 34.61
▲ 1.08% CFBK Central Federal Corporation 27.04 69,000 26.33 27.39
▼ -0.90% CPF Central Pacific Financial Corp 31.93 84,981 31.86 32.32
▲ 0.35% CPBI Central Plains Bancshares Inc 17.11 549 17.11 17.11
▲ 0.75% CET Central Securities Corp 52.30 47,800 51.91 52.42
▲ 0.10% CEPO Ceptor Corporation 10.45 16,000 10.425 10.47
▼ -1.32% CFFI C&F Financial Corporation 68.88 2,598 68.88 69.50
▲ 3.33% CBNA Chain Bridge Bancorp Inc. 33.16 2,500 31.81 33.568
▼ -0.10% CHPG ChampionsGate Acquisition Corp. 10.19 1,963 10.19 10.19
0.00% CHAR Charlton Aria Acquisition Corp. 10.45 10,000 10.45 10.45
▼ -0.50% CHMG Chemung Financial Corporation 54.00 3,827 53.72 54.04
▲ 0.20% CHEC Chenghe Acquisition III Co 10.00 13,001 9.945 10.00
▲ 0.19% LIEN Chicago Atlantic BDC Inc 10.37 59,400 10.17 10.50
▼ -3.69% BTOG China Xiangtai Food Co Ltd 0.1801 1,080,208 0.1801 0.1922
▼ -0.51% CD Chindata Group Holdings Limited Sponsored ADR Class A 4.85 123,754 4.65 5.245
▼ -1.88% COFS ChoiceOne Financial Services Inc. 28.12 82,085 28.04 28.66
▼ -1.98% CB Chubb Limited 306.81 1,280,050 306.66 313.00
0.00% CCIX Churchill Capital Corp IX 10.65 15,900 10.64 10.65
▼ -2.99% CCCX Churchill Capital Corp X 18.80 1,920,500 18.72 19.94
▼ -1.33% CINF Cincinnati Financial Corporation 162.99 578,042 162.695 166.11
▼ -0.41% CION CION Invt Corp 9.62 362,684 9.6102 9.7399
▲ 0.48% CIFR Cipher Mining Inc 16.63 25,132,276 16.38 18.15
▲ 1.36% CRCL Circle Internet Group Inc. 82.90 7,686,358 79.45 84.33
▲ 0.60% C Citigroup Inc 121.32 7,565,715 120.15 121.74
▼ -0.55% CZWI Citizens Community Bancorp, Inc 18.22 96,520 18.18 18.465
▼ -1.14% CFG Citizens Financial Group, Inc 60.53 3,718,700 60.495 61.77
▲ 1.51% CZFS Citizens Financial Services, Inc. 59.93 16,873 57.60 60.00
▼ -0.21% CIA Citizens, Inc 4.77 63,000 4.71 4.95
▲ 0.29% CZNC Citizens & Northern Corporation 20.47 78,161 20.20 20.75
▼ -1.31% CHCO City Holding Company 122.12 84,943 121.93 124.60
▼ -1.60% CIVB Civista Bancshares, Inc 22.21 71,350 22.17 22.705
▼ -3.17% CLSK Cleanspark Inc. 11.61 24,013,900 11.545 12.36
▼ -1.57% CME CME Group Inc 262.45 1,853,452 262.19 267.3577
▼ -1.40% CNA CNA Financial Corporation 46.35 386,365 46.27 47.3047
▼ -1.02% CCNE CNB Financial Corporation 26.23 108,279 26.115 26.705
▼ -4.57% CNF CNFinance Holdings Limited 5.01 29,900 4.70 5.71
▼ -1.16% CNO CNO Financial Group, Inc 43.40 415,800 43.37 44.13
0.00% NOEM CO2 Energy Transition Corp 10.29 385 10.29 10.30
▼ -1.71% CCB Coastal Financial Corporation 116.94 139,756 116.61 119.50
▲ 0.70% COSO CoastalSouth Bancshares Inc 23.15 15,200 22.90 23.17
0.00% CCII Cohen Circle Acquisition Corp II 10.25 2,600 10.22 10.26
▼ -11.12% COHN Cohen & Company Inc 17.83 60,937 17.74 19.6636
▲ 1.25% CNS Cohen & Steers, Inc 68.04 311,000 67.05 69.08
▲ 0.51% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 14.885 89,400 14.86 14.93
▼ -0.26% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 19.55 214,740 19.50 19.64
▼ -1.96% COIN Coinbase Global Inc - Class A 240.78 8,104,541 237.15 246.90
▼ -5.69% CNCK Coincheck Group N.V. 2.65 153,500 2.53 2.73
▼ -0.55% CBAN Colony Bankcorp, Inc 18.15 63,749 17.86 18.37
▼ -1.06% COLB Columbia Banking System, Inc 29.05 1,469,137 29.03 29.72
▼ -1.73% CLBK Columbia Financial, Inc 15.30 95,383 15.27 15.685
▲ 0.29% COLA Columbus Acquisition Corp 10.36 32,500 10.32 10.38
▼ -1.13% CMA Comerica Incorporated 91.51 1,028,387 91.32 93.05
▼ -2.11% CBSH Commerce Bancshares, Inc 53.85 805,500 53.80 55.35
▼ -0.90% CBK Commercial Bancgroup Inc 24.20 38,300 24.12 24.42
▼ -0.42% CBU Community Bank System, Inc 61.28 189,450 60.98 61.78
▼ -1.80% CTBI Community Trust Bancorp, Inc 57.71 67,671 57.56 59.00
▼ -1.32% CWBC Community West Bancshares 22.35 140,800 22.25 22.78
▼ -1.43% CNOB ConnectOne Bancorp, Inc 26.27 239,900 26.21 26.84
▼ -0.76% CPSS Consumer Portfolio Services, Inc 9.16 12,374 9.15 9.35
0.00% COPL Copley Acquisition Corp. 10.30 0 10.30 10.30
▲ 1.01% CRBG Corebridge Financial Inc. 31.08 3,360,906 30.585 31.18
▼ -0.81% CRVL CorVel Corporation 71.42 242,487 69.84 72.68
▼ -0.65% PMTS CPI Card Group Inc 13.73 17,011 13.69 14.06
▲ 1.00% CHAC Crane Harbor Acquisition Corp. 11.13 477,701 11.09 11.32
▼ -0.55% CRD.A Crawford & Company 10.94 45,100 10.86 11.08
▼ -1.03% CRD.B Crawford & Company 10.55 3,300 10.31 10.74
▼ -0.56% BAP Credicorp Ltd 302.15 380,000 301.00 305.90
▲ 2.17% CACC Credit Acceptance Corporation 476.32 152,597 461.65 478.72
▲ 0.91% CCAP Crescent Capital BDC Inc. 14.49 156,208 14.33 14.51
▼ -0.05% KOYN CSLM Digital Asset Acquisition Corp III Ltd 9.96 346,600 9.96 9.97
▲ 0.05% CUB Cubic Corporation 10.67 2,600 10.65 10.67
▼ -0.93% CFR Cullen/Frost Bankers, Inc 135.78 379,233 135.715 138.145
▼ -0.96% CUBI Customers Bancorp, Inc 78.36 220,000 77.87 79.91
▼ -0.87% CVBF CVB Financial Corp 19.39 1,140,291 19.31 19.76
▼ -6.90% CYPH Cypherpunk Technologies Inc. 1.08 2,548,307 1.075 1.20
▼ -12.79% DTCX Datacentrex Inc. 2.25 452,345 2.23 2.549
▼ -1.30% DFDV DeFi Development Corp. 6.83 1,606,700 6.77 7.33
▲ 4.44% DEFT DeFi Technologies Inc 1.02 4,298,592 0.95 1.07
▲ 0.59% VFL Delaware Investments National Municipal Income Fund 10.26 23,400 10.20 10.26
0.00% TACO Del Taco Restaurants, Inc 10.15 7,631 10.14 10.15
▲ 5.74% DXYZ Destiny Tech100 Inc 28.76 1,398,548 27.385 29.15
▼ -1.24% DB Deutsche Bank Aktiengesellschaft 38.35 2,452,031 38.025 38.52
▼ -0.16% DHIL Diamond Hill Investment Group, Inc 170.21 13,270 170.13 170.59
▲ 0.10% DAAQ Digital Asset Acquisition Corp 10.21 73,699 10.20 10.21
▼ -0.07% DBRG DigitalBridge Group Inc - Class A 15.36 3,033,443 15.35 15.39
▼ -0.30% DCOM Dime Community Bancshares, Inc 29.94 245,723 29.56 30.26
▼ -4.26% DOMH Dominari Holdings Inc 4.27 204,100 4.22 4.50
▼ -2.03% DGICA Donegal Group Inc 19.79 123,867 19.78 20.18
0.00% DMAA Drugs Made In America Acquisition Corp. 10.38 2,100 10.37 10.38
▲ 0.05% DMII Drugs Made In America Acquisition II Corp 9.92 338 9.92 9.92
0.00% DTSQ DT Cloud Star Acquisition Corp. 10.90 0 10.90 10.90
▼ -0.09% DTF DTF Tax-Free Income Inc 11.40 20,100 11.38 11.44
▼ -8.44% DXF Dunxin Financial Holdings Limited 2.06 79,100 1.96 2.27
▲ 0.11% KTF DWS Municipal Income Trust 9.13 81,600 9.11 9.13
▲ 0.10% ETHM Dynamix Corp 10.33 99,200 10.32 10.35
▲ 0.12% DNMX Dynamix Corp III 9.8918 3,517 9.88 9.8918
▲ 0.14% EGBN Eagle Bancorp, Inc 21.98 306,300 21.73 22.23
▼ -1.78% EBMT Eagle Bancorp Montana, Inc 19.82 41,352 19.82 20.40
▲ 1.89% GRF Eagle Capital Growth Fund, Inc 11.0247 1,506 10.86 11.0401
▼ -0.83% EFSI Eagle Financial Services, Inc. 39.50 16,700 39.47 39.94
▲ 1.72% ECC Eagle Point Credit Company Inc 5.90 2,111,300 5.78 5.94
▲ 1.35% EIC Eagle Point Income Company Inc 11.23 220,800 10.97 11.25
▲ 0.05% EBC Eastern Bankshares Inc. 19.44 1,733,744 19.32 19.735
▲ 16.81% BLNE Eastside Distilling Inc 2.05 2,841,500 1.991 2.33
▼ -1.17% EWBC East West Bancorp, Inc 117.45 504,429 116.91 119.73
▲ 0.59% CEV Eaton Vance California Municipal Income Trust 10.17 20,066 10.14 10.21
▼ -0.26% EFT Eaton Vance Floating-Rate Income Trust 11.44 113,900 11.37 11.47
▲ 0.65% ETX Eaton Vance Municipal Income 2028 Term Trust 18.65 8,800 18.55 18.71
▲ 1.94% EVN Eaton Vance Municipal Income Trust 11.02 52,700 10.81 11.03
▲ 0.52% EOT Eaton Vance National Municipal Opportunities Trust 17.31 13,100 17.16 17.40
0.00% EFR Eaton Vance Senior Floating-Rate Trust 11.23 62,500 11.21 11.25
▼ -0.74% EVF Eaton Vance Senior Income Trust 5.33 137,600 5.31 5.34
▼ -0.17% ECBK ECB Bancorp Inc 17.15 10,537 17.13 17.38
0.00% EGHA EGH Acquisition Corp. 10.14 0 10.14 10.14
▼ -2.68% EHTH eHealth, Inc 4.00 211,279 3.98 4.19
▲ 2.22% EARN Ellington Residential Mortgage REIT 5.53 480,700 5.41 5.57
▲ 0.58% ECF Ellsworth Growth and Income Fund Ltd 12.06 53,400 11.96 12.16
▼ -0.14% EIG Employers Holdings, Inc 44.28 322,000 44.25 44.74
▼ -0.62% ECPG Encore Capital Group, Inc 55.97 97,698 55.28 56.70
▼ -1.96% ENVA Enova International, Inc 161.60 170,200 161.04 166.755
▼ -1.83% EFSC Enterprise Financial Services Corp 54.84 154,559 54.485 56.055
▼ -2.03% EQBK Equity Bancshares, Inc 45.74 49,500 45.66 46.73
▲ 2.29% EQS Equus Total Return, Inc 1.34 4,000 1.30 1.34
0.00% EVAC Eqv Ventures Acquisition Corp. II 10.02 68,900 10.01 10.04
▼ -1.70% ERIE Erie Indemnity Company 280.52 86,884 280.24 287.38
▼ -4.30% ESHA ESH Acquisition Corp - Class A 12.70 29,707 12.605 13.2999
▼ -2.36% ESQ Esquire Financial Holdings, Inc 108.12 73,534 108.03 111.37
▼ -0.85% ESNT Essent Group Ltd 64.12 542,637 64.07 65.11
▼ -2.80% ETOR Etoro Group Ltd 31.62 1,106,500 31.53 33.17
0.00% EURK Eureka Acquisition Corp. 10.92 0 10.92 10.92
▲ 0.91% EVR Evercore Inc 369.01 326,300 360.81 374.77
▼ -1.46% EG Everest Group Ltd 333.18 288,100 332.38 339.02
▲ 0.10% EVOX Evolution Global Acquisition Corp 9.90 76,871 9.90 9.91
▲ 1.99% XZO Exzeo Group Inc. 22.54 181,000 21.827 23.697
▼ -0.42% EZPW EZCORP, Inc 21.37 573,109 21.29 21.82
▲ 0.10% FDS FactSet Research Systems Inc 294.45 459,684 290.22 297.3588
▼ -9.49% AIFU Fanhua Inc 2.86 7,800 2.86 3.15
▲ 0.08% FMAO Farmers & Merchants Bancorp, Inc 25.18 33,788 23.94 25.83
▼ -0.89% FMNB Farmers National Banc Corp 13.33 231,936 13.20 13.53
▲ 0.15% FBLA FB Bancorp Inc. 13.11 112,352 13.07 13.215
▼ -1.39% FBK FB Financial Corporation 58.08 161,971 57.80 59.44
▼ -0.67% AGM Federal Agricultural Mortgage Corporation 175.18 92,500 174.50 177.99
▼ -0.09% FHI Federated Hermes Inc. Class B 52.88 590,500 52.62 53.36
▲ 1.02% FG FGL Holdings 28.75 1,231,263 27.72 29.00
▲ 0.10% FGMC FG Merger Corp 10.10 29,400 10.09 10.12
▼ -1.30% FIHL Fidelis Insurance Holdings Ltd. 19.02 324,151 19.01 19.31
▼ -2.18% FDBC Fidelity D & D Bancorp, Inc 42.53 8,095 42.53 43.465
▼ -0.07% FNF Fidelity National Financial, Inc 54.95 1,478,100 54.90 56.38
▼ -0.05% FDUS Fidus Investment Corporation 19.81 175,647 19.745 19.95
0.00% FDSB Fifth District Bancorp Inc. 15.01 5,664 14.83 15.02
▲ 0.29% FERA Fifth Era Acquisition Corp I 10.29 100 10.29 10.29
▼ -1.10% FITB Fifth Third Bancorp 49.27 6,979,527 49.19 50.13
▲ 7.86% FOA Finance of America Companies Inc 24.43 187,238 22.65 24.89
▼ -2.51% FISI Financial Institutions, Inc 31.41 124,416 31.34 32.22
▼ -3.09% FINV FinVolution Group Sponsored ADR Class A 5.01 1,556,113 4.95 5.245
▼ -1.65% FNWD Finward Bancorp 34.65 11,170 34.205 35.46
0.00% FINW FinWise Bancorp 17.61 20,596 17.51 17.70
▲ 2.42% FAF First American Financial Corporation 61.49 907,100 60.10 62.29
▼ -0.22% FBNC First Bancorp 53.66 226,336 53.37 54.215
▼ -1.20% FBP First BanCorp 21.45 1,458,000 21.26 21.87
▼ -0.96% FRBA First Bank 16.59 37,706 16.46 16.965
▼ -1.92% BUSE First Busey Corporation 24.07 335,710 24.04 24.66
▼ -0.76% FBIZ First Business Financial Services, Inc 55.10 29,319 54.41 56.105
▼ -1.94% FCAP First Capital, Inc 51.51 7,125 50.43 52.0001
▼ -0.22% FCFS FirstCash, Inc 164.91 170,618 163.63 166.235
▼ -0.12% FCNCA First Citizens BancShares, Inc 2,175.19 65,630 2,169.52 2,200.00
▼ -1.48% FCF First Commonwealth Financial Corporation 17.26 611,466 17.24 17.64
▼ -1.55% FCBC First Community Bankshares, Inc 33.09 46,727 32.5489 33.86
▼ -0.80% FCCO First Community Corporation 29.75 25,366 29.69 30.21
▼ -1.11% FFBC First Financial Bancorp 25.80 437,800 25.73 26.27
▼ -1.59% FFIN First Financial Bankshares, Inc 31.57 696,484 31.455 32.3399
▼ -1.53% THFF First Financial Corporation 61.68 33,687 61.54 62.84
▼ -1.11% FFWM First Foundation Inc 6.24 309,900 6.195 6.41
▲ 2.70% FGBI First Guaranty Bancshares, Inc 7.60 28,084 7.36 7.65
▼ -0.96% FHB First Hawaiian, Inc 26.91 2,181,615 26.85 27.46
▼ -1.13% FHN First Horizon National Corporation 24.47 4,679,800 24.38 24.91
▲ 0.14% INBK First Internet Bancorp 21.62 49,349 21.35 22.01
▼ -0.83% FIBK First Interstate BancSystem, Inc 37.21 629,164 37.18 37.88
▼ -1.50% FRME First Merchants Corporation 38.11 235,786 38.02 38.90
▼ -1.18% FMBH First Mid Bancshares, Inc 39.62 86,999 39.59 40.33
▼ -0.55% FIGR First National Bank Of Groton 58.08 2,892,685 56.21 59.40
▼ -0.55% FXNC First National Corporation 25.42 19,516 25.40 25.95
▲ 0.82% FNWB First Northwest Bancorp 9.80 66,515 9.785 9.93
▼ -1.22% FSFG First Savings Financial Group, Inc 32.27 7,346 32.17 32.68
▲ 2.36% FSEA First Seacoast Bancorp 13.00 2,454 12.85 13.06
▼ -1.64% FSUN Firstsun Capital Bancorp 38.93 63,200 38.71 40.00
▲ 0.39% FTHY First Trust High Yield Opportunities 2027 Term Fund 14.15 65,800 14.06 14.15
▼ -0.11% FUNC First United Corporation 37.81 50,319 37.4601 38.16
▲ 0.07% FUSB First US Bancshares, Inc 13.98 3,255 13.73 14.01
▼ -0.26% MYFW First Western Financial, Inc 26.43 29,902 26.30 26.895
▼ -0.67% FSBC Five Star Bancorp 36.98 56,753 36.90 37.91
0.00% FSHP Flag Ship Acquisition Corp 10.76 0 10.76 10.76
▼ -0.69% FLG Flagstar Financial Inc. 13.04 6,177,729 12.985 13.55
▲ 1.96% FFIC Flushing Financial Corporation 15.05 445,007 14.57 15.15
▼ -0.28% FNB F.N.B. Corporation 17.56 4,927,673 17.525 17.795
▼ -0.31% FRGE Forge Global Holdings Inc - Class A 44.65 118,600 44.60 44.74
▼ -3.34% FRAF Franklin Financial Services Corporation 51.53 86,900 51.18 53.76
▲ 0.83% BEN Franklin Resources, Inc 25.66 5,149,157 25.42 25.85
▲ 1.13% FT Franklin Universal Trust 8.04 47,800 7.97 8.05
▼ -3.61% FRHC Freedom Holding Corp. 131.00 84,500 131.00 138.628
▼ -0.67% FSBW FS Bancorp, Inc 41.56 13,990 41.24 43.00
▼ -0.47% FSCO FS Credit Opportunities Corp 6.42 933,600 6.38 6.47
▼ -0.41% FSK FS KKR Capital Corp 14.57 1,605,500 14.57 14.81
▼ -5.75% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 2.46 116,680 2.44 2.62
▼ -0.45% FULT Fulton Financial Corporation 19.80 1,990,633 19.615 20.08
▲ 2.52% FGNX Fundamental Global Inc. 3.26 473,000 3.18 3.368
▼ -0.88% FUTU Futu Holdings Ltd. Sponsored ADR Class A 178.49 997,538 176.80 182.00
▼ -0.28% FVN Future Vision II Acquisition Corp. 10.55 3,300 10.55 10.57
▲ 0.64% FVCB FVCBankcorp, Inc 14.07 24,597 13.94 14.24
0.00% LATA Galata Acquisition Corp II 9.96 51,202 9.95 9.96
▼ -2.20% GLXY Galaxy Digital Inc. 24.94 3,514,788 24.8814 26.24
▲ 1.29% GNT GAMCO Natural Resources, Gold & Income Trust 7.84 112,200 7.74 7.86
▼ -0.14% GSIW Garden Stage Ltd 0.139 156,084 0.132 0.1391
▼ -1.86% GBFH GBank Financial Holdings Inc 31.08 74,900 30.50 32.025
▲ 0.26% GCMG GCM Grosvenor Inc. Class A 11.63 417,532 11.53 11.71
▼ -4.51% GEMI Gencor Industries, Inc. 10.59 1,349,100 10.48 11.24
▲ 0.53% GAM General American Investors Company, Inc 60.35 24,300 59.95 61.26
▼ -0.33% GNW Genworth Financial, Inc 9.00 5,566,700 8.9501 9.1154
▼ -0.96% GABC German American Bancorp, Inc 40.23 127,182 40.195 40.845
0.00% GSHR Gesher Acquisition Corp. II 10.24 108 10.24 10.24
▼ -0.09% GIG GigCapital, Inc 10.56 612,590 10.55 10.73
▼ -0.59% GBCI Glacier Bancorp, Inc 47.19 1,167,800 46.84 47.89
▲ 0.53% GLAD Gladstone Capital Corporation 20.91 136,300 20.63 21.00
▼ -0.36% GAIN Gladstone Investment Corporation 13.93 119,000 13.90 14.02
▲ 2.91% GBLI Global Indemnity Limited 28.63 6,200 27.68 28.66
▼ -0.20% GTERA Globa Terra Acquisition Corp. 10.10 5,400 10.10 10.10
▼ -0.36% GL Globe Life Inc 141.95 334,100 141.81 142.97
▲ 0.85% GOCO GoHealth Inc Class A 2.38 50,792 2.28 2.515
▼ -0.43% GSBD Goldman Sachs BDC, Inc 9.16 1,316,300 9.16 9.29
▼ -0.87% GBDC Golub Capital BDC, Inc 13.69 1,898,730 13.605 13.91
▲ 0.11% GSHD Goosehead Insurance, Inc 74.88 154,813 73.825 76.3025
▲ 0.05% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.72 200 10.72 10.72
▼ -0.59% GRAF Graf Industrial Corp 10.697 1,900 10.65 10.697
▼ -0.23% GRAN Grande Group Ltd. 4.43 37,700 4.40 4.47
▲ 1.29% GECC Great Elm Capital Corporation 7.05 26,060 6.93 7.09
0.00% GEG Great Elm Group Inc 2.45 4,100 2.41 2.49
▼ -1.50% GSBC Great Southern Bancorp, Inc 62.43 45,144 62.41 63.91
▼ -1.72% GDOT Green Dot Corporation 12.54 498,200 12.53 12.80
▼ -0.04% GCBC Greene County Bancorp, Inc 22.24 30,026 22.01 22.65
▲ 1.25% GREE Greenidge Generation Holdings Inc - Class A 1.62 119,000 1.53 1.63
▼ -2.73% GLRE Greenlight Capital Re, Ltd 13.88 118,708 13.86 14.345
▲ 0.72% AVAL Grupo Aval Acciones y Valores S.A 4.17 87,700 4.14 4.198
▲ 0.25% GGAL Grupo Financiero Galicia S.A 56.46 800,211 55.54 56.80
▼ -0.33% SUPV Grupo Supervielle S.A 12.01 845,500 11.77 12.16
0.00% GSRF GSR IV Acquisition Corp. 9.983 0 9.983 9.983
▲ 0.26% GUG Guggenheim Active Allocation Fund 15.59 60,618 15.52 15.64
▲ 0.80% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.03 71,800 14.93 15.04
▼ -1.21% HGTY Hagerty Inc - Class A 13.06 65,510 12.96 13.28
▼ -2.64% HG Hamilton Insurance Group Ltd. - Class B 26.21 445,760 26.19 26.935
▲ 1.06% HLNE Hamilton Lane Incorporated 148.25 420,370 145.41 149.07
▲ 0.18% HWC Hancock Whitney Corporation 68.07 974,462 67.1996 68.74
▲ 0.43% HAFC Hanmi Financial Corporation 28.02 397,626 27.52 28.23
▲ 2.17% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 33.46 1,637,000 32.87 33.56
0.00% HNVR Hanover Bancorp Inc 22.80 8,913 22.75 22.90
▲ 0.20% HAVA Harvard Ave Acquisition Corp. 9.95 150 9.95 9.95
▼ -1.60% HWBK Hawthorn Bancshares, Inc 31.90 7,979 31.90 32.695
▲ 0.26% HYAC Haymaker Acquisition Corp. II 11.41 100,635 11.40 11.43
▼ -1.38% HBT HBT Financial Inc. 26.45 23,589 26.34 26.91
▼ -0.40% HCI HCI Group, Inc 174.02 104,700 172.25 176.63
▼ -0.87% HDB HDFC Bank Limited 33.10 5,370,800 32.97 33.24
▼ -9.42% HSDT Helius Medical Technologies, Inc 2.835 372,600 2.79 3.21
▼ -0.35% HNNA Hennessy Advisors, Inc 9.915 51,978 9.60 10.09
▲ 0.39% HVII Hennessy Capital Investment Corp VII 10.42 77,200 10.38 10.45
▼ -0.69% HTGC Hercules Capital, Inc 18.59 883,600 18.56 18.83
▼ -1.03% HTBK Heritage Commerce Corp 12.52 445,412 12.495 12.74
▼ -2.61% IPST Heritage Distilling Holding Co. Inc. 1.49 275,600 1.12 1.60
▼ -1.71% HFWA Heritage Financial Corporation 24.13 161,287 24.075 24.63
▲ 1.56% HGBL Heritage Global Inc. 1.30 52,300 1.27 1.32
▼ -2.31% HRTG Heritage Insurance Holdings, Inc 26.60 236,600 26.55 27.36
▲ 1.04% HERZ Herzfeld Credit Income Fund Inc. 1.94 66,600 1.90 1.94
0.00% MAAS Highest Performances Holdings Inc. 5.33 2,099 5.33 5.435
▼ -3.34% HTT High Templar Tech Ltd. 3.18 168,700 3.175 3.39
▼ -0.46% HTH Hilltop Holdings Inc 34.95 232,000 34.58 35.19
▼ -4.05% HIFS Hingham Institution for Savings 276.57 103,703 273.91 296.06
▼ -1.17% HIPO Hippo Holdings Inc 31.22 133,111 30.88 31.79
▼ -1.27% HIVE HIVE Blockchain Technologies Ltd 3.11 10,953,284 3.10 3.32
▼ -1.86% HBCP Home Bancorp, Inc 59.20 30,501 59.10 60.25
▼ -1.04% HOMB Home Bancshares, Inc. (Conway, AR) 28.45 1,097,200 28.41 28.85
▼ -0.78% HFBL Home Federal Bancorp, Inc. of Louisiana 17.75 10,333 17.37 17.90
▼ -1.51% HTB HomeTrust Bancshares Inc 43.57 36,100 43.19 44.17
▼ -0.60% HOPE Hope Bancorp, Inc 11.57 1,001,765 11.42 11.71
▼ -1.70% HMN Horace Mann Educators Corporation 44.48 120,152 44.42 45.275
▼ -0.58% HBNC Horizon Bancorp, Inc 17.03 300,215 16.82 17.28
▲ 0.38% HSPT Horizon Space Acquisition II Corp. 10.5898 659 10.5898 10.5898
▲ 1.06% HRZN Horizon Technology Finance Corporation 6.69 681,045 6.65 6.72
▼ -0.13% HLI Houlihan Lokey, Inc 181.77 344,314 180.36 184.04
▼ -0.52% HYNE Hoyne Bancorp Inc. 14.216 16,426 14.16 14.34
▼ -0.37% HSBC HSBC Holdings plc 80.19 1,586,500 79.89 80.41
▲ 3.06% HUIZ Huize Holding Ltd. Sponsored ADR Class A 2.257 10,700 2.257 2.36
▼ -1.25% HBAN Huntington Bancshares Incorporated 18.24 29,643,598 18.21 18.57
▲ 3.61% HUT Hut 8 Mining Corp 60.04 5,159,919 59.00 62.68
▼ -0.84% PURR Hyperliquid Strategies Inc. 3.55 613,250 3.48 3.71
▼ -0.28% IBAC IB Acquisition Corp. 10.52 100 10.52 10.52
▼ -2.11% IBN ICICI Bank Limited 30.66 6,912,100 30.60 30.94
0.00% IROQ IF Bancorp, Inc 26.60 7 26.60 26.60
0.00% IOR Income Opportunity Realty Investors, Inc 18.00 0 18.00 18.00
▼ -0.92% INDB Independent Bank Corp 75.50 184,104 75.25 76.92
▼ -1.46% IBCP Independent Bank Corporation 33.03 86,568 32.94 33.70
0.00% INAC Indigo Acquisition Corp. 10.05 0 10.05 10.05
▼ -0.20% IPCX Inflection Point Acquisition Corp III 10.15 27,613 10.14 10.159
▲ 0.10% IPEX Inflection Point Acquisition Corp. V 10.28 645 10.27 10.28
▲ 0.53% ING ING Groep N.V 28.29 2,305,100 28.09 28.40
▲ 1.21% INV Innovaro Inc 4.18 1,378,014 3.95 4.32
0.00% DYOR Insight Digital Partners II 9.92 4,832 9.92 9.92
▲ 0.44% IBKR Interactive Brokers Group, Inc 70.47 3,796,852 69.98 71.26
▼ -0.79% INTR Inter & Co Inc - Class A 8.81 2,589,651 8.69 8.97
▲ 2.47% ICE Intercontinental Exchange, Inc 165.98 3,310,500 162.10 166.08
▼ -0.69% IFS Intercorp Financial Services Inc 44.61 160,591 44.61 45.76
▼ -0.31% IBOC International Bancshares Corporation 69.86 247,652 69.19 70.61
▼ -3.06% IGIC International General Insurance Holdings Ltd. 23.44 154,342 23.135 24.07
0.00% VKI Invesco Advantage Municipal Income Trust II 9.13 199,800 9.10 9.15
▲ 0.36% VCV Invesco California Value Municipal Income Trust 11.24 71,600 11.20 11.25
▼ -0.18% VLT Invesco High Income Trust II 11.26 8,900 11.26 11.29
▲ 1.06% IVZ Invesco Ltd 28.57 5,562,800 27.97 28.64
▲ 0.49% OIA Invesco Municipal Income Opportunities Trust 6.13 117,000 6.07 6.15
▲ 0.10% VMO Invesco Municipal Opportunity Trust 9.76 212,300 9.73 9.77
▲ 0.31% VKQ Invesco Municipal Trust 9.77 181,200 9.74 9.80
▲ 0.67% VPV Invesco Pennsylvania Value Municipal Income Trust 10.59 84,800 10.52 10.78
▲ 0.90% IQI Invesco Quality Municipal Income Trust 10.10 110,100 10.04 10.10
▲ 0.38% VGM Invesco Trust for Investment Grade Municipals 10.47 155,100 10.41 10.47
▲ 0.17% VTN Invesco Trust for Investment Grade New York Municipals 11.62 29,800 11.54 11.64
▲ 0.32% IIM Invesco Value Municipal Income Trust 12.58 108,600 12.54 12.60
▼ -1.03% ISTR Investar Holding Corporation 26.90 46,098 26.825 27.37
▲ 0.36% ICMB Investcorp Credit Management BDC, Inc 2.76 5,500 2.71 2.78
▼ -0.31% ITIC Investors Title Company 252.99 8,974 250.46 256.715
▲ 0.77% IREN Iris Energy Ltd 46.03 41,300,365 45.72 50.10
▼ -1.32% ISBA Isabella Bank Corp 48.60 18,501 48.12 49.89
▲ 0.81% ITUB Itau Unibanco Holding S.A 7.47 17,491,900 7.42 7.50
0.00% JACS Jackson Acquisition Company II 10.43 0 10.43 10.43
▲ 0.07% JXN Jackson Financial Inc - Class A 117.36 400,627 115.838 118.175
▼ -1.74% JRVR James River Group Holdings, Ltd 6.23 212,513 6.21 6.41
▼ -0.31% JHG Janus Henderson Group plc 47.76 2,209,900 47.76 48.06
▲ 1.97% JEF Jefferies Financial Group Inc 62.25 2,889,800 60.80 62.76
▲ 5.91% JCAP Jernigan Capital, Inc 23.30 1,716,797 21.58 23.735
▼ -0.17% JHS John Hancock Income Securities Trust 11.70 6,100 11.67 11.76
▲ 0.15% JHI John Hancock Investors Trust 13.67 24,400 13.61 13.72
▼ -1.51% JMSB John Marshall Bancorp Inc 19.53 25,719 19.38 19.93
▼ -0.18% JPM JPMorgan Chase & Co 329.19 6,738,143 328.17 331.90
▼ -0.14% KBDC Kayne Anderson BDC Inc 14.70 321,123 14.60 14.88
▲ 0.16% KYN Kayne Anderson MLP/Midstream Investment Company 12.29 594,500 12.27 12.40
▲ 3.06% KB KB Financial Group Inc 87.66 86,500 86.30 87.66
▼ -1.04% KRNY Kearny Financial Corp 7.64 528,129 7.555 7.795
▲ 0.09% KVAC Keen Vision Acquisition Corp 11.77 2,498 11.77 11.82
▲ 0.18% KMPR Kemper Corporation 39.76 536,900 39.58 40.12
0.00% KFFB Kentucky First Federal Bancorp 4.45 311 4.45 4.45
▼ -1.44% KEY KeyCorp 21.19 13,452,803 21.19 21.636
0.00% KFII K&F Growth Acquisition Corp II 10.35 19,300 10.35 10.36
▼ -2.19% KG King Pharmaceuticals, Inc. 8.49 9,338 8.31 8.82
▼ -0.17% KINS Kingstone Companies, Inc 17.26 70,622 17.19 17.49
▼ -3.33% KNSL Kinsale Capital Group, Inc 397.45 309,800 389.48 414.513
▲ 0.76% KKR KKR & Co. Inc 134.65 2,643,900 132.31 135.31
0.00% LAFA Lafayette Acquisition Corp. 9.90 0 9.90 9.90
▼ -0.77% LKFN Lakeland Financial Corporation 57.125 143,829 57.01 58.16
▼ -0.20% LCCC Lakeshore Acquisition III Corp. 10.19 130,020 10.19 10.19
▲ 0.40% LSBK Lake Shore Bancorp, Inc 14.96 6,057 14.91 15.13
0.00% LKSP Lake Superior Acquisition Corp. 9.98 0 9.98 9.98
▼ -2.95% LARK Landmark Bancorp, Inc 25.70 10,100 25.37 26.45
0.00% LPAA Launch One Acquisition Corp. 10.62 17,800 10.60 10.63
▲ 0.19% LPBB Launch Two Acquisition Corp. 10.52 5,300 10.51 10.52
▲ 1.62% LAZ Lazard Ltd 51.53 1,101,535 50.19 52.02
▼ -1.92% LCNB LCNB Corp 16.33 15,988 16.2599 16.65
▲ 0.18% LEGT Legato Merger Corp III 10.87 700 10.87 10.88
▼ -1.37% LMND Lemonade Inc 79.65 1,138,796 77.82 82.49
▼ -3.34% LC LendingClub Corporation 19.98 1,288,500 19.82 20.90
▲ 12.86% TREE LendingTree, Inc 62.91 606,838 57.7775 64.40
▼ -2.27% LX LexinFintech Holdings Ltd 3.01 1,748,463 3.00 3.11
▼ -0.86% LNC Lincoln National Corporation 43.78 1,641,466 43.42 44.42
▼ -1.98% LNKB Linkbancorp Inc 8.41 156,579 8.39 8.66
▼ -2.27% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.15 70,233 2.10 2.25
▼ -0.11% LION Lionheart III Corp - Class A 8.99 3,085,600 8.815 9.10
▲ 0.10% LOKV Live Oak Acquisition Corp. V 10.31 106,500 10.30 10.32
▼ -2.29% LOB Live Oak Bancshares, Inc 36.63 292,500 36.575 37.85
▼ -0.55% LYG Lloyds Banking Group plc 5.41 6,343,000 5.37 5.42
0.00% LMFA LM Funding America, Inc 0.47 195,000 0.47 0.508
▲ 19.26% LDI LoanDepot Inc - Class A 2.91 16,312,241 2.795 3.135
▼ -0.86% L Loews Corporation 104.58 590,800 104.58 105.83
▼ -0.70% LPLA LPL Financial Holdings Inc 359.82 436,098 359.08 364.9899
▼ -3.31% LU Lufax Holding Ltd. Sponsored ADR Class A 2.63 910,900 2.62 2.75
0.00% MBAV M3 Brigade Acquisition V Corp. 10.65 139,400 10.63 10.68
▲ 1.79% MEGL Magic Empire Global Ltd 1.2316 6,432 1.21 1.24
▲ 0.67% MGYR Magyar Bancorp, Inc 17.67 1,927 17.4999 17.70
▲ 0.29% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 13.65 99,773 13.65 13.7551
▼ -1.38% MNSB MainStreet Bancshares, Inc 20.03 12,480 20.03 20.54
▼ -1.62% MAIN Main Street Capital Corporation 61.19 590,900 61.12 62.52
▲ 0.57% MFC Manulife Financial Corporation 37.36 1,937,900 37.09 37.58
▲ 4.08% MBBC Marathon Bancorp Inc. 12.25 6,000 12.00 12.44
▼ -2.11% MARA Marathon Patent Group, Inc 10.22 32,086,100 10.07 10.58
▼ -0.37% MRX Marex Group Plc 38.13 339,024 38.00 38.92
▼ -0.67% MKL Markel Corporation 2,132.8401 31,186 2,124.355 2,164.97
▼ -1.70% MKTX MarketAxess Holdings Inc 168.77 569,937 168.73 172.28
▲ 2.55% MKTW Marketwise Inc - Class A 15.10 4,200 14.60 15.17
▼ -0.48% MMC Marsh & McLennan Companies, Inc 186.01 1,994,387 185.59 187.70
▼ -3.85% MGLD Marygold Companies Inc (The) 0.922 621 0.922 0.922
▼ -0.78% MA Mastercard Incorporated 575.54 2,221,204 575.34 581.311
0.00% MIGI Mawson Infrastructure Group Inc 4.50 371,754 4.4501 4.7199
▼ -6.05% MBI MBIA Inc 7.14 424,378 7.08 7.77
▲ 0.10% MKLY McKinley Acquisition Corp. 9.99 6,900 9.98 9.99
0.00% MDBH MDB Capital Holdings LLC - Class A 3.52 1,771 3.5101 3.5323
▼ -0.54% MCHB Mechanics Bancorp. 14.83 369,200 14.77 15.08
▼ -1.74% MFIN Medallion Financial Corp 10.17 49,466 10.13 10.465
▼ -0.05% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.645 3 10.645 10.645
▼ -2.55% MBWM Mercantile Bank Corporation 48.94 86,841 47.4001 50.84
▲ 0.06% MBIN Merchants Bancorp 35.87 118,133 35.29 36.21
▼ -1.28% MCY Mercury General Corporation 89.69 137,300 89.49 90.75
▼ -0.23% MRBK Meridian Corporation 17.61 72,454 17.30 17.905
▼ -0.99% CASH Meta Financial Group, Inc 74.19 182,130 74.035 75.48
▲ 1.25% MATH Metalpha Technology Holding Ltd 2.43 14,572 2.40 2.50
▼ -0.46% MET MetLife, Inc 79.41 2,532,289 78.995 80.07
▼ -0.63% MCBS MetroCity Bankshares, Inc 26.93 41,000 26.88 27.36
▼ -1.73% MCB Metropolitan Bank Holding Corp 79.97 112,700 79.29 82.32
▼ -0.16% MCR MFS Charter Income Trust 6.27 53,400 6.26 6.28
0.00% CXE MFS High Income Municipal Trust 3.75 160,400 3.73 3.78
▲ 0.85% CMU MFS High Yield Municipal Trust 3.55 100,500 3.53 3.56
▲ 0.38% MIN MFS Intermediate Income Trust 2.65 193,000 2.64 2.66
▲ 0.63% CXH MFS Investment Grade Municipal Trust 8.05 31,700 7.97 8.06
▲ 0.43% MMT MFS Multimarket Income Trust 4.70 61,500 4.67 4.71
▲ 0.55% MFM MFS Municipal Income Trust 5.45 83,100 5.38 5.45
▼ -0.24% MTG MGIC Investment Corporation 29.01 1,670,900 29.01 29.39
▼ -1.01% MIAX Miami International Holdings Inc 42.33 721,200 41.815 43.50
▲ 0.35% MFIC MidCap Financial Investment Corporation 11.47 774,500 11.46 11.65
▼ -1.03% MBCN Middlefield Banc Corp 34.46 9,725 34.43 34.92
▼ -1.71% MSBI Midland States Bancorp, Inc 21.78 172,695 21.60 22.30
▼ -0.57% MPB Mid Penn Bancorp, Inc 31.50 73,641 30.20 32.00
▼ -2.76% MOFG MidWestOne Financial Group, Inc 39.16 202,803 39.08 40.55
▲ 1.85% MUFG Mitsubishi UFJ Financial Group, Inc 17.09 6,773,100 16.71 17.14
▲ 1.15% MFG Mizuho Financial Group, Inc 7.94 4,333,100 7.85 8.04
▲ 0.36% MC Moelis & Company 74.58 730,840 72.77 75.6299
▲ 2.87% MRCC Monroe Capital Corporation 6.46 48,185 6.25 6.515
▲ 0.08% MCO Moody's Corporation 531.61 653,998 530.88 537.27
▲ 0.89% MS Morgan Stanley 186.32 4,628,300 185.04 186.92
▲ 0.48% MSDL Morgan Stanley Direct Lending Fund 16.62 586,900 16.52 16.67
▲ 2.10% MORN Morningstar, Inc 216.82 434,784 208.4601 218.265
▼ -0.48% MLCI Mount Logan Capital Inc. 8.32 60,500 8.30 8.50
▼ -0.03% MSCI MSCI Inc 581.16 228,712 578.25 585.265
▲ 0.23% MSIF MSC Income Fund Inc. 13.16 177,300 12.90 13.28
▼ -0.90% MTB M&T Bank Corporation 211.68 724,248 211.58 214.7899
▼ -0.50% MVBF MVB Financial Corp 26.00 33,766 26.00 26.465
0.00% NTWO N2h2 Inc. 10.45 0 10.45 10.45
▼ -1.50% NDAQ Nasdaq, Inc 98.24 3,502,171 98.23 99.81
▼ -0.89% NBHC National Bank Holdings Corporation 40.07 287,223 39.77 40.4598
▼ -0.41% NKSH National Bankshares, Inc 33.86 12,101 33.79 34.35
▼ -1.20% NWG NatWest Group PLC Sponsored ADR 17.26 4,622,301 17.08 17.365
▼ -0.91% NAVI Navient Corporation 13.00 747,453 12.605 13.15
▼ -0.55% NBBK NB Bancorp Inc. 19.88 179,400 19.70 20.139
▼ -0.92% NBTB NBT Bancorp Inc 42.88 158,804 42.51 43.36
▼ -2.91% NP Neenah, Inc 26.69 155,000 26.61 27.66
▼ -0.71% NNI Nelnet, Inc 140.13 144,649 138.28 142.87
▲ 6.08% NCPL Netcapital Inc 0.838 843,916 0.7911 0.87
▲ 0.49% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.30 49,200 10.25 10.30
▲ 0.75% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.75 137,900 14.66 14.76
▼ -1.18% NMFC New Mountain Finance Corporation 9.23 546,371 9.22 9.39
0.00% NPAC New Providence Acquisition Corp III 10.28 5,000 10.25 10.29
▲ 5.23% NEWT Newtek Business Services Corp 13.29 416,432 12.67 13.31
▼ -2.92% NIC Nicolet Bankshares Inc. 123.58 126,700 123.39 127.88
▼ -0.45% NODK NI Holdings, Inc 13.30 7,989 13.21 13.61
▲ 10.27% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 1.1689 172,445 1.05 1.3831
0.00% NMIH NMI Holdings, Inc 40.48 343,439 40.45 41.00
▼ -1.72% NOAH Noah Holdings Limited 10.85 111,300 10.81 11.10
▲ 2.25% NMR Nomura Holdings, Inc 9.09 1,198,400 8.99 9.15
▼ -3.72% NBN Northeast Bank 108.04 180,638 107.81 113.06
▼ -0.13% NECB NorthEast Community Bancorp Inc. 22.85 47,836 22.54 23.105
▲ 0.96% NTRS Northern Trust Corporation 145.74 803,834 143.54 146.00
▼ -0.86% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 11.51 133,865 11.45 11.67
▼ -0.57% NPB Northpointe Bancshares Inc 17.30 3,268,300 17.10 17.61
▼ -0.60% NRIM Northrim BanCorp, Inc 28.05 159,061 27.80 28.48
▼ -1.37% NWBI Northwest Bancshares, Inc 12.23 857,349 12.185 12.50
▼ -0.21% NWFL Norwood Financial Corp 28.03 16,460 27.93 28.44
▲ 1.06% NSTS NSTS Bancorp Inc 12.875 765 12.875 12.9999
▼ -0.85% NU Nu Holdings Ltd Class A 17.46 29,782,300 17.39 18.07
▲ 0.15% NXC Nuveen California Select Tax-Free Income Portfolio 13.29 77,000 13.24 13.30
▲ 0.07% NCDL Nuveen Churchill Direct Lending Corp 13.53 223,900 13.45 13.62
▲ 0.20% NPCT Nuveen Core Plus Impact Fund 10.23 98,000 10.20 10.255
▲ 1.07% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.39 135,500 10.29 10.40
▲ 0.91% NMAI Nuveen Multi-Asset Income Fund 13.30 105,129 13.21 13.30
▲ 0.58% NXN Nuveen New York Select Tax-Free Income Portfolio 12.14 12,700 12.07 12.16
▲ 0.42% NXP Nuveen Select Tax-Free Income Portfolio 14.20 274,700 14.12 14.23
▲ 0.10% NPFD Nuveen Variable Rate Preferred & Income Fund 19.15 82,800 19.12 19.212
▼ -0.18% NXG NXG NextGen Infrastructure Income Fund 50.71 57,000 50.50 51.10
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.64 0 10.64 10.64
▲ 0.08% OCSL Oaktree Specialty Lending Corporation 12.91 547,595 12.8637 12.99
▼ -0.52% OVLY Oak Valley Bancorp 30.32 15,441 30.31 30.85
0.00% OAKU Oak Woods Acquisition Corp - Class A 12.20 0 12.20 12.20
▲ 2.29% OCFC OceanFirst Financial Corp 17.87 1,040,873 17.245 17.99
▼ -0.67% OFG OFG Bancorp 41.38 162,695 41.225 41.92
▼ -0.80% OFS OFS Capital Corporation 4.94 63,702 4.91 5.05
▲ 0.40% OCCI OFS Credit Company, Inc 5.01 201,827 4.98 5.05
▼ -1.15% OVBC Ohio Valley Banc Corp 40.43 6,202 40.43 41.24
▲ 7.58% OMCC Old Market Capital Corp. 3.55 6,300 3.38 3.58
▼ -0.39% ONB Old National Bancorp 23.27 2,727,730 23.16 23.61
▼ -0.86% ORI Old Republic International Corporation 42.63 1,193,996 42.595 43.41
▼ -2.42% OSBC Old Second Bancorp, Inc 19.78 240,674 19.75 20.365
▼ -0.23% OMF OneMain Holdings, Inc 70.88 761,754 70.22 71.93
▲ 6.66% ONIT Onity Group Inc. 49.98 218,365 46.75 51.00
▼ -1.86% OPBK OP Bancorp 14.21 26,697 14.21 14.48
▲ 2.91% LPRO Open Lending Corporation Class A 1.77 307,334 1.73 1.78
▼ -1.13% OPRT Oportun Financial Corporation 5.26 270,879 5.15 5.40
▲ 0.64% OPY Oppenheimer Holdings Inc 73.97 50,434 73.01 75.3223
0.00% OPFI OppFi Inc - Class A 10.38 474,306 10.25 10.4908
▲ 0.69% OPHC OptimumBank Holdings, Inc 4.36 26,700 4.25 4.36
▼ -0.86% OBT Orange County Bancorp Inc 28.94 23,800 28.82 29.35
▲ 0.61% OBK Origin Bancorp Inc 39.49 203,255 39.09 39.79
0.00% ORIQ Origin Investment Corp I 10.11 0 10.11 10.11
▲ 1.39% IX ORIX Corporation 30.61 117,900 30.17 30.66
▼ -1.32% ORRF Orrstown Financial Services, Inc 35.79 133,748 35.725 36.67
0.00% OTGA OTG Acquisition Corp I 10.05 400 10.03 10.05
▼ -5.07% OSG Overseas Shipholding Group, Inc 6.36 1,082,708 6.205 6.71
▲ 3.01% OXBR Oxbridge Re Holdings Limited 1.37 1,529 1.32 1.378
▼ -0.07% OXLC Oxford Lane Capital Corp 14.69 805,900 14.64 14.84
0.00% OXSQ Oxford Square Capital Corp 1.78 1,086,617 1.76 1.81
▼ -0.20% OBA Oxley Bridge Acquisition Ltd. 10.06 1,300 10.06 10.06
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.11 0 10.11 10.11
▼ -1.24% PX P10 Inc - Class A 10.33 347,500 10.22 10.59
▼ -0.41% PSBD Palmer Square Capital BDC Inc. 12.00 58,200 11.965 12.22
▼ -0.98% PLMR Palomar Holdings, Inc 128.69 144,979 127.67 131.70
0.00% PGAC Pantages Capital Acquisition Corp. 10.40 100 10.40 10.40
▼ -1.24% PKBK Parke Bancorp, Inc 25.005 50,020 24.955 25.72
▼ -1.65% PRK Park National Corporation 156.51 52,110 156.07 159.58
▲ 0.98% PBHC Pathfinder Bancorp, Inc 14.35 2,884 13.955 14.3827
▼ -1.76% PAX Patria Investments Ltd - Class A 17.28 395,334 17.26 17.70
▼ -0.15% PCAP Patriot Capital Funding Inc 10.195 1,100 10.18 10.195
0.00% PNBK Patriot National Bancorp, Inc 1.66 111,600 1.63 1.75
▼ -1.05% PYPL PayPal Holdings, Inc 57.66 15,034,800 57.28 58.86
▼ -1.23% PCB PCB Bancorp 21.73 12,663 21.65 21.925
▼ -0.73% PGC Peapack-Gladstone Financial Corporation 28.56 92,971 28.31 29.33
▼ -1.16% PDCC Pearl Diver Credit Company Inc. 14.134 8,200 14.055 14.20
▲ 0.49% PELI Pelican Acquisition Corp. 10.31 204,041 10.2548 10.31
0.00% PMTR Pemstar Inc 10.32 50,200 10.30 10.34
▲ 0.21% PFLT PennantPark Floating Rate Capital Ltd 9.58 872,552 9.57 9.6299
▲ 1.16% PNNT PennantPark Investment Corporation 6.09 414,600 6.04 6.12
▲ 6.41% PFSI PennyMac Financial Services, Inc 146.19 703,100 137.29 146.68
▼ -1.44% PEBO Peoples Bancorp Inc 30.83 149,958 30.76 31.4507
▲ 0.17% PEBK Peoples Bancorp of North Carolina, Inc 36.00 22,707 35.1033 36.68
▼ -1.14% PFIS Peoples Financial Services Corp 48.53 16,920 48.33 49.115
▼ -0.37% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 13.40 127,181 13.195 13.627
▼ -2.28% PWP Perella Weinberg Partners - Class A 18.85 877,921 18.785 19.48
▲ 0.83% PAXS PIMCO Access Income Fund 15.83 145,300 15.70 15.83
0.00% PDO PIMCO Dynamic Income Opportunities Fund 14.03 599,665 14.0101 14.06
▼ -27.23% PAPL Pineapple Financial Inc 1.63 1,401,383 1.4701 2.04
▼ -1.47% PNFP Pinnacle Financial Partners, Inc 97.12 1,565,665 96.69 100.12
▲ 1.02% PT Pintec Technology Holdings Limited 0.99 66,380 0.9761 1.02
0.00% PACH Pioneer Acquisition I Corp. 10.06 100 10.06 10.06
▼ -0.82% PBFS Pioneer Bancorp, Inc 13.38 7,734 13.3601 14.045
▼ -1.81% PIPR Piper Sandler Companies 361.19 145,502 361.16 371.985
▼ -0.80% PJT PJT Partners Inc 179.53 195,437 177.36 182.58
▼ -0.10% PLMK Plum Acquisition Corp. IV 10.44 14,122 10.42 10.45
▼ -0.91% PLBC Plumas Bancorp 44.66 4,100 44.54 45.50
▲ 0.31% PLUT Plutus Financial Group Ltd. 3.21 7,700 3.10 3.28
▼ -1.95% PDLB Ponce Bank 16.06 58,739 16.03 17.076
▼ -1.81% BPOP Popular, Inc 127.83 344,420 127.64 131.10
▲ 2.57% PRAA PRA Group, Inc 17.55 246,171 16.88 17.7836
▼ -0.74% PFBC Preferred Bank 97.27 73,800 96.55 99.10
▼ -0.45% PRHI Presurance Holdings Inc. 0.69 4,400 0.676 0.69
▲ 1.53% PRI Primerica, Inc 267.56 213,070 260.62 268.83
▼ -0.97% FRST Primis Financial Corp 13.29 30,774 13.27 13.62
▼ -1.57% PFG Principal Financial Group, Inc 90.29 930,181 90.29 92.01
▲ 0.10% PGZ Principal Real Estate Income Fund 10.16 10,500 10.12 10.19
▼ -0.08% PRA ProAssurance Corporation 24.05 316,500 24.03 24.08
▲ 0.36% PSEC Prospect Capital Corporation 2.76 4,496,620 2.75 2.80
▲ 0.78% PB Prosperity Bancshares, Inc 72.51 1,113,089 71.97 72.95
▼ -1.04% PROV Provident Financial Holdings, Inc 16.121 1,839 16.121 16.30
▼ -1.42% PFS Provident Financial Services, Inc 20.09 700,085 20.00 20.57
▼ -0.54% PRU Prudential Financial, Inc 118.08 1,546,595 117.92 119.54
▼ -0.32% PUK Prudential plc 31.50 558,100 31.26 31.58
▲ 1.12% PMM Putnam Managed Municipal Income Trust 6.30 83,300 6.25 6.30
▼ -0.30% PIM Putnam Master Intermediate Income Trust 3.34 51,300 3.32 3.35
▼ -0.28% PMO Putnam Municipal Opportunities Trust 10.66 116,300 10.60 10.72
▲ 0.83% PPT Putnam Premier Income Trust 3.65 209,700 3.61 3.65
▼ -0.43% QCRH QCR Holdings, Inc 83.73 76,742 83.575 84.50
0.00% QUMS Quantumsphere Acquisition Corp. 10.01 0 10.01 10.01
0.00% QSEA Quartzsea Acquisition Corp. 10.25 449 10.25 10.25
▲ 0.00% QETA Quetta Acquisition Corp. 11.32 0 11.32 11.32
▼ -1.08% RDN Radian Group Inc 35.65 625,100 35.64 36.35
▼ -1.46% RAND Rand Capital Corporation 11.45 13,291 11.45 11.7899
0.00% RANG Range Capital Acquisition Corp 10.42 0 10.42 10.42
▼ -0.40% RJF Raymond James Financial, Inc 167.71 839,924 167.25 170.12
▼ -0.80% RBB RBB Bancorp 20.98 23,780 20.92 21.32
▲ 0.07% RAAQ Real Asset Acquisition Corp 10.2272 705 10.22 10.2272
▼ -1.28% RRBI Red River Bancshares, Inc 72.24 19,583 72.04 73.21
▲ 0.23% RM Regional Management Corp 39.09 64,900 38.36 39.73
▼ -1.11% RF Regions Financial Corporation 28.52 10,426,249 28.51 29.08
▼ -0.48% RGA Reinsurance Group of America, Incorporated 201.47 262,600 201.43 203.37
▼ -4.88% RELI Reliance Global Group Inc 0.5327 465,963 0.51 0.5583
▼ -2.28% RNR RenaissanceRe Holdings Ltd 273.15 338,008 271.72 278.70
▲ 0.11% RNST Renasant Corporation 36.53 764,479 36.04 36.64
▼ -0.27% RTAC Renatus Tactical Acquisition Corp I 10.97 69,574 10.93 11.00
▼ -0.39% RCG RENN Fund, Inc 2.58 3,000 2.55 2.60
▼ -0.09% RBCAA Republic Bancorp, Inc 69.945 30,768 69.50 70.725
▲ 0.20% RDAG Republic Digital Acquisition Co. 10.20 1,984,387 10.18 10.20
0.00% RFAI RF Acquisition Corp II 10.99 0 10.99 10.99
▼ -0.92% RBKB Rhinebeck Bancorp, Inc 11.90 2,318 11.90 11.90
▼ -0.10% RIBB Ribbon Acquisition Corp. 10.50 3,700 10.50 10.53
▲ 1.22% RMBI Richmond Mutual Bancorporation, Inc 14.13 14,373 13.95 14.19
▲ 1.26% RIOT Riot Blockchain, Inc 15.32 16,391,100 15.20 16.085
▲ 3.39% RDAC Rising Dragon Acquisition Corp. 8.55 30,100 8.40 9.48
0.00% RAC Rithm Acquisition Corp. 10.33 200 10.33 10.42
▲ 1.17% RFMZ RiverNorth Flexible Municipal Income Fund II Inc 12.98 176,600 12.85 13.00
▲ 0.69% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.68 35,300 14.55 14.69
▲ 1.01% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.98 90,100 13.85 13.99
▼ -0.59% RVSB Riverview Bancorp, Inc 5.03 46,368 5.015 5.11
▼ -1.34% RLI RLI Corp 60.15 593,000 59.96 61.17
▼ -0.10% HOOD Robinhood Markets Inc - Class A 115.27 18,048,900 114.882 118.23
▲ 9.65% RKT Rocket Companies Inc Class A 23.29 73,308,923 22.00 23.415
▼ -0.19% DRDB Roman DBDR Acquisition Corp. II 10.43 6,000 10.43 10.431
▲ 0.80% ROOT Root Inc. Class A 76.47 235,074 75.63 78.09
▼ -0.21% RY Royal Bank of Canada 169.19 859,800 168.80 170.12
▼ -0.05% RMCO Royalty Management Holding Corp. - Class A 3.4184 9,117 3.4184 3.6738
▲ 1.59% RGT Royce Global Value Trust, Inc 13.44 22,000 13.32 13.45
▲ 0.45% RMT Royce Micro-Cap Trust, Inc 11.15 125,800 11.07 11.21
▲ 0.48% RVT Royce Value Trust Inc 16.82 308,500 16.72 16.88
▲ 0.87% RWAY Runway Growth Finance Corp 9.30 277,295 9.20 9.325
▲ 1.01% RYAN Ryan Specialty Group Holdings Inc Class A 50.80 1,117,200 50.27 51.56
▼ -2.07% SAFT Safety Insurance Group, Inc 75.81 66,038 75.63 77.7092
▲ 1.22% SAR Saratoga Investment Corp 23.22 125,400 23.03 23.37
▼ -1.41% SBFG SB Financial Group, Inc 21.02 9,793 20.99 21.28
▲ 1.00% SRL Scully Royalty Ltd 7.06 4,200 6.81 7.10
▼ -0.97% SBCF Seacoast Banking Corporation of Florida 32.71 457,981 32.62 33.29
▲ 2.91% SNFCA Security National Financial Corporation 8.85 29,453 8.57 8.98
▼ -0.55% SEIC SEI Investments Company 86.77 430,683 86.64 87.94
▼ -1.20% SIGI Selective Insurance Group, Inc 84.45 302,535 84.15 86.28
▼ -0.71% SLQT SelectQuote Inc 1.40 708,564 1.365 1.425
▲ 0.98% SNTG Sentage Holdings Inc 2.07 7,100 1.99 2.20
▼ -0.77% SFBS ServisFirst Bancshares, Inc 75.74 205,501 75.03 76.713
▲ 1.62% SEZL Sezzle Inc. 77.17 595,500 75.65 80.31
▼ -2.65% SHFS SHF Holdings Inc - Class A 1.10 47,700 1.10 1.18
▲ 1.56% SHG Shinhan Financial Group Co., Ltd 53.94 161,400 53.36 54.00
▼ -1.38% SHBI Shore Bancshares, Inc 17.86 141,991 17.80 18.235
▲ 0.34% SDHI Siddhi Acquisition Corp. 10.30 23,264 10.25 10.30
▼ -4.07% SIEB Siebert Financial Corp 3.30 21,010 3.30 3.57
▼ -1.16% BSRR Sierra Bancorp 34.00 68,809 33.83 34.91
▲ 0.28% SBXD SilverBox Corp IV 10.64 55,500 10.58 11.10
▲ 0.06% SAMG Silvercrest Asset Management Group Inc 15.47 28,666 15.38 15.8799
0.00% SPEG Silver Pegasus Acquisition Corp. 10.07 0 10.07 10.07
▲ 0.19% SIMA SIM Acquisition Corp I 10.60 129,820 10.60 10.61
▼ -1.33% SFNC Simmons First National Corporation 19.30 790,022 19.21 19.745
▼ -1.08% SPNT SiriusPoint Ltd 20.11 707,300 19.73 20.49
▲ 0.05% SZZL Sizzle Acquisition Corp 10.17 9,846 10.17 10.17
▼ -1.19% SKWD Skyward Specialty Insurance Group Inc 46.66 802,491 46.51 48.33
▼ -2.90% SLDE Slide Insurance Holdings Inc. 18.10 716,679 17.93 18.99
▼ -1.15% SLM SLM Corporation 27.61 1,914,759 27.585 28.352
▼ -0.84% SMBK SmartFinancial, Inc 37.74 52,297 37.645 38.50
0.00% IPOD Social Capital Hedosophia Holdings Corp IV - Class A 10.22 0 10.22 10.22
▼ -1.15% SOFI SoFi Technologies Inc 27.40 43,777,036 27.23 28.375
▼ -0.13% SLRC Solar Capital Ltd 15.49 222,823 15.46 15.675
▲ 0.10% SOCA Solarius Capital Acquisition Corp. 10.07 200 10.07 10.07
▲ 1.35% STKE Sol Strategies Inc. 2.25 219,300 2.16 2.34
▼ -3.49% SLNH Soluna Holdings Inc 1.66 4,907,607 1.59 1.80
▲ 6.13% SOS SOS Limited - ADR 1.73 14,033 1.63 1.75
▲ 0.20% SOUL Soul and Vibe Interactive Inc 10.1999 2,527 10.17 10.20
▲ 0.28% SFBC Sound Financial Bancorp, Inc 43.70 3,113 43.66 43.70
▲ 1.84% SOR Source Capital, Inc 48.13 18,900 47.28 48.30
▼ -1.35% BCAL Southern Calif Bancorp 18.25 176,708 18.12 18.53
▼ -1.79% SFST Southern First Bancshares, Inc 52.79 39,583 52.67 54.10
▼ -1.72% SMBC Southern Missouri Bancorp, Inc 60.10 29,892 60.03 61.69
▼ -1.11% SPFI South Plains Financial, Inc 39.24 70,594 39.24 40.15
▼ -0.35% SBSI Southside Bancshares, Inc 31.61 58,249 31.47 31.89
▼ -0.64% SSB South State Corporation 97.69 706,200 97.59 99.23
▲ 0.00% SPKL Spark I Acquisition Corp. - Class A 11.349 0 11.349 11.349
▲ 0.07% SPGI S&P Global Inc 541.94 1,197,087 541.63 547.33
▼ -4.41% ANY Sphere 3D Corp 0.325 341,800 0.325 0.35
▲ 0.45% FUND Sprott Focus Trust, Inc 8.92 27,000 8.89 8.94
▲ 2.25% SII Sprott Inc. 105.59 146,600 103.29 105.76
▲ 3.81% PSLV Sprott Physical Silver Trust 26.45 19,935,688 25.96 26.665
▲ 0.06% SRBK SR Bancorp Inc 16.34 46,757 16.251 16.63
▲ 0.27% STEW SRH Total Return Fund Inc 18.50 111,200 18.43 18.50
▲ 0.10% SVAC Starboard Value Acquisition Corp. Class A 10.25 25,420 10.25 10.25
0.00% SSEA Starry Sea Acquisition Corp. 10.01 0 10.01 10.01
▼ -0.17% STT State Street Corporation 132.57 1,641,920 132.28 133.68
▼ -1.14% STBA S&T Bancorp, Inc 39.92 130,455 39.855 40.67
▼ -1.28% STEL Stellar Bancorp Inc 31.62 123,657 31.54 32.055
▲ 0.38% SVCC Stellar V Capital Corp. 10.44 138 10.44 10.44
▲ 0.31% SCM Stellus Capital Investment Corporation 13.13 59,100 13.02 13.15
▲ 1.49% STEP StepStone Group Inc. Class A 72.12 1,094,255 70.995 73.23
▲ 0.72% STC Stewart Information Services Corporation 68.64 345,400 68.18 69.86
▲ 0.11% SF Stifel Financial Corp 130.21 810,735 128.44 131.34
▼ -1.72% SYBT Stock Yards Bancorp, Inc 66.70 110,958 66.51 68.85
▲ 0.32% BANX StoneCastle Financial Corp 22.04 11,774 21.95 22.19
▲ 0.55% SNEX StoneX Group Inc. 103.74 143,383 101.89 104.04
▼ -2.80% STEX Streamex Corp. 3.12 651,100 3.095 3.25
▼ -3.08% SUIG Sui Group Holdings Ltd. 1.89 976,000 1.80 1.93
▲ 2.43% SMFG Sumitomo Mitsui Financial Group, Inc 20.20 3,161,500 20.00 20.32
▲ 3.92% SSBI Summit State Bank 12.47 16,686 12.0375 12.47
▲ 0.16% SLF Sun Life Financial Inc 62.81 563,100 62.35 63.20
▲ 0.21% SSSS Sutter Rock Capital Corp 9.45 137,656 9.3501 9.56
▼ -0.63% SWKH SWK Holdings Corporation 17.39 3,400 17.37 17.48
▼ -0.96% SYF Synchrony Financial 86.89 2,570,200 86.56 88.77
▼ -2.14% TGE Tallgrass Energy LP 1.37 126,020 1.32 1.42
▼ -0.10% TLNC Talon Capital Corp 10.08 9,900 10.08 10.08
▼ -3.57% TWAV TaoWeave Inc. 2.16 16,400 2.16 2.28
▲ 0.32% CGBD TCG BDC, Inc 12.70 348,624 12.63 12.77
0.00% AMTD TD Ameritrade Holding Corporation 1.03 25,100 1.02 1.05
▲ 1.52% HQH Tekla Healthcare Investors 19.38 131,100 19.19 19.45
▲ 0.72% HQL Tekla Life Sciences Investors 16.89 122,300 16.77 17.07
▲ 2.02% WULF TeraWulf Inc 13.10 17,656,039 12.865 13.70
▼ -0.29% TCBI Texas Capital Bancshares, Inc 97.195 458,049 95.93 98.31
▲ 1.84% TCBS Texas Community Bancshares Inc 17.16 696 17.00 17.16
▲ 0.28% TVA Texas Ventures Acquisition III Corp 10.82 15,158 10.68 10.84
▲ 0.22% TFSL TFS Financial Corporation 13.91 465,697 13.815 14.00
0.00% TVAI Thayer Ventures Acquisition Corp II 10.12 0 10.12 10.12
▲ 2.48% NCTY The9 Limited 6.62 48,000 6.50 6.84
▲ 0.53% ALL The Allstate Corporation 212.21 1,891,092 210.27 215.00
▼ -0.65% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 26.04 1,064,490 25.91 26.7244
▼ -0.73% TBBK The Bancorp, Inc 69.81 459,658 69.50 71.71
▼ -0.84% BK The Bank of New York Mellon Corporation 119.04 3,002,605 119.02 120.775
▼ -0.84% BNS The Bank of Nova Scotia 72.29 1,018,400 72.22 72.98
▼ -0.94% NTB The Bank of N.T. Butterfield & Son Limited 50.36 138,339 50.36 50.93
▼ -0.20% BPRN The Bank of Princeton 35.32 26,350 34.62 36.4899
▲ 1.49% BX The Blackstone Group Inc 157.62 2,846,478 154.00 158.29
▲ 1.13% CG The Carlyle Group L.P 65.41 1,614,635 63.82 65.50
▼ -1.15% SCHW The Charles Schwab Corporation 100.17 6,839,500 100.14 101.62
▼ -0.41% FNLC The First Bancorp, Inc 26.50 17,684 26.1802 26.99
▲ 1.12% GGZ The Gabelli Global Small and Mid Cap Value Trust 15.30 16,200 15.08 15.31
▼ -0.20% GLU The Gabelli Global Utility & Income Trust 19.56 12,554 19.455 19.8683
▲ 1.46% GRX The Gabelli Healthcare & Wellness Trust 9.75 91,600 9.62 9.75
▼ -0.95% GGT The Gabelli Multimedia Trust Inc 4.18 420,400 4.18 4.24
▲ 0.44% GS The Goldman Sachs Group, Inc 938.98 1,332,200 932.70 946.14
▼ -2.02% THG The Hanover Insurance Group, Inc 173.19 438,300 172.75 179.40
▼ -1.20% HIG The Hartford Financial Services Group, Inc 136.26 1,125,500 136.19 138.62
▼ -0.50% PNC The PNC Financial Services Group, Inc 217.55 2,873,854 217.43 220.08
▲ 0.94% PGR The Progressive Corporation 215.16 3,409,836 212.25 216.7099
▼ -0.34% TD The Toronto-Dominion Bank 94.28 1,725,600 92.22 94.28
▼ -0.78% TRV The Travelers Companies, Inc 281.96 1,107,895 281.65 286.20
▼ -0.31% WU The Western Union Company 9.69 6,616,700 9.61 9.79
▼ -1.60% TCBX Third Coast Bancshares Inc 38.19 45,092 37.99 38.98
0.00% TAVI Thorn Apple Valley, Inc. 10.44 0 10.44 10.44
▲ 0.32% TBLD Thornburg Income Builder Opportunities Trust 20.305 55,900 20.235 20.41
▲ 13.07% TIRX Tian Ruixiang Holdings Ltd - Class A 0.4749 296,065 0.40 0.5117
▼ -1.62% TSBK Timberland Bancorp, Inc 35.85 8,896 35.81 36.45
▼ -0.67% TIPT Tiptree Inc 17.72 163,629 17.675 17.92
0.00% TACH Titan Acquisition Corp. 10.24 0 10.24 10.24
▼ -1.35% TMP Tompkins Financial Corporation 74.05 56,300 72.78 75.32
▲ 1.85% WAI Top KingWin Ltd 2.20 11,200 2.05 2.22
▲ 1.19% TYG Tortoise Energy Infrastructure Corporation 41.76 91,500 41.52 41.99
▼ -1.19% TOWN TowneBank 34.74 270,635 34.59 35.51
▼ -0.25% TPG TPG Inc - Class A 66.79 2,236,599 65.11 67.50
▼ -0.18% TSLX TPG Specialty Lending, Inc 21.86 307,200 21.86 22.09
▼ -0.12% TW Tradeweb Markets Inc 103.86 1,320,443 103.80 106.32
▼ -4.49% TBMC Trailblazer Merger Corp I - Class A 13.40 9,164 13.272 13.59
▲ 4.00% TRU TransUnion 87.71 2,229,902 84.75 89.12
▼ -1.27% TCBK TriCo Bancshares 48.26 63,645 48.24 49.16
▲ 0.57% TY Tri-Continental Corporation 33.26 36,400 33.08 33.31
0.00% TDAC Trident Acquisitions Corp 10.48 0 10.48 10.48
0.00% TRIN Trinity Capital Inc 15.81 933,109 15.715 15.87
▲ 1.53% TPVG TriplePoint Venture Growth BDC Corp 6.64 395,100 6.51 6.65
▲ 1.56% TFIN Triumph Financial Inc 69.20 199,178 67.8901 69.97
▲ 3.79% TROO TROOPS Inc 4.65 695,979 4.15 4.815
▼ -1.16% TROW T. Rowe Price Group, Inc 107.31 2,065,065 107.28 109.455
▼ -0.65% TFC Truist Financial Corporation 50.62 7,521,712 50.375 51.30
▼ -0.33% TRUP Trupanion, Inc 35.96 225,094 35.39 36.535
▼ -1.23% TRST TrustCo Bank Corp NY 41.69 64,576 41.58 42.40
▼ -0.99% TRMK Trustmark Corporation 40.09 192,442 40.04 40.77
▼ -2.95% XXI Twenty One Capital Inc. 9.20 801,971 9.165 9.5499
▼ -0.04% TWFG TWFG Inc - Ordinary Shares - Class A 28.01 68,981 27.625 28.44
▲ 0.70% UBS UBS Group AG 47.57 2,379,600 47.305 47.70
▼ -1.15% UMBF UMB Financial Corporation 121.54 615,847 120.90 123.98
▲ 0.45% UNB Union Bankshares, Inc 24.60 10,800 24.30 24.63
▲ 1.41% UBCP United Bancorp, Inc 14.6944 1,448 14.60 14.6944
▲ 0.40% UBSI United Bankshares, Inc 40.64 2,469,780 40.35 40.90
▼ -0.72% UCB United Community Banks Inc 33.04 782,265 32.8391 33.425
▼ -1.61% UFCS United Fire Group, Inc 35.49 87,076 34.9797 36.24
▼ -1.38% UBFO United Security Bancshares 10.03 17,997 10.00 10.20
▼ -0.58% UNTY Unity Bancorp, Inc 52.78 24,659 52.61 53.60
▼ -3.08% UVE Universal Insurance Holdings, Inc 30.49 117,600 30.46 31.46
▼ -1.32% UVSP Univest Financial Corporation 32.87 158,699 32.715 33.58
▼ -0.10% UNM Unum Group 80.29 821,484 80.225 80.89
▼ -2.99% TIGR UP Fintech Holding Limited 9.72 2,623,925 9.60 10.06
▼ -2.94% UPST Upstart Holdings Inc 49.12 2,247,323 48.86 51.28
▼ -0.58% USB U.S. Bancorp 55.21 5,986,400 55.21 55.86
▼ -1.44% USCB U.S. Century Bank - Class A 19.23 23,281 19.22 19.9399
▼ -1.61% GROW U.S. Global Investors, Inc 2.45 41,589 2.43 2.50
▲ 13.80% UWMC UWM Holdings Corporation - Class A 5.36 48,844,981 4.945 5.47
▲ 0.10% UYSC UY Scuti Acquisition Corp 10.26 7,010 10.26 10.27
▼ -2.20% VLY Valley National Bancorp 12.00 8,265,487 11.98 12.445
▲ 1.63% VALU Value Line, Inc 37.35 1,466 37.12 37.35
▲ 1.47% VEL Velocity Financial Inc. 18.62 111,343 18.34 18.70
▲ 0.20% VNME Vendome Acquisition Corp I 10.06 600 10.06 10.06
▲ 1.01% VBNK VersaBank. 15.02 97,430 14.9899 15.5836
▲ 1.07% VCTR Victory Capital Holdings, Inc 68.71 233,798 67.67 68.965
▲ 0.10% VACI Viking Acquisition Corp. I 9.89 300 9.89 9.89
▼ -0.30% VINP Vinci Partners Investments Ltd - Class A 13.22 16,629 13.22 13.5999
0.00% VCIC Vine Hill Capital Investment Corp. 10.75 1,281 10.698 10.75
▼ -1.25% VABK Virginia National Bankshares Corp 40.18 4,297 39.77 40.24
▲ 1.88% VIRT Virtu Financial, Inc 33.14 794,816 32.4901 33.24
▲ 1.42% VRTS Virtus Investment Partners, Inc 173.74 94,100 172.10 175.58
▼ -0.70% V Visa Inc 349.77 4,903,262 349.155 354.6966
▼ -0.33% VOYA Voya Financial, Inc 78.75 575,904 78.23 79.36
0.00% VACH Voyager Acquisition Corp. 10.64 200 10.64 10.64
▲ 0.71% VRM Vroom Inc. 18.43 1,400 18.08 19.725
▲ 4.23% WD Walker & Dunlop, Inc 65.00 337,541 62.875 65.45
▼ -1.61% WAFD Washington Federal, Inc 32.97 432,800 32.82 33.92
▼ -1.52% WASH Washington Trust Bancorp, Inc 29.84 96,689 29.75 30.395
▼ -2.12% WDH Waterdrop Inc - ADR 1.85 235,200 1.83 1.885
▲ 0.83% WSBF Waterstone Financial, Inc 16.94 75,000 16.81 17.00
▲ 10.57% WTF Waton Financial Ltd. 3.66 20,400 3.293 3.66
▼ -1.49% WBS Webster Financial Corporation 64.77 824,764 64.75 66.54
▲ 0.21% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.37 93,400 9.34 9.39
▲ 0.37% WFC Wells Fargo & Company 95.95 10,257,400 95.26 96.57
▼ -1.15% WSBC WesBanco, Inc 34.44 337,447 34.395 35.1647
▼ -1.06% WABC Westamerica Bancorporation 48.53 96,000 48.43 49.52
▼ -1.25% WTBA West Bancorporation, Inc 22.19 25,643 22.0675 22.54
▲ 0.43% WAL Western Alliance Bancorporation 90.11 863,363 89.895 91.56
▲ 0.15% WDI Western Asset Diversified Income Fund 13.77 246,400 13.719 13.85
▲ 0.12% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.45 28,500 16.39 16.47
▼ -0.24% WNEB Western New England Bancorp, Inc 12.73 27,383 12.60 13.01
▲ 1.04% WHG Westwood Holdings Group, Inc 17.54 8,300 17.28 17.78
▼ -0.57% WHF WhiteHorse Finance, Inc 6.95 48,500 6.94 7.05
▼ -1.26% WTM White Mountains Insurance Group, Ltd 2,048.45 16,539 2,043.505 2,095.72
▼ -0.86% WTW Willis Towers Watson Public Limited Co 330.26 358,988 328.53 334.23
▲ 1.19% WLAC Willow Lane Acquisition Corp. 12.80 230,000 12.595 13.21
▼ -2.59% WSBK Wilshire State Bank 10.91 3,000 10.91 11.045
0.00% WTG Wintergreen Acquisition Corp. 10.19 1,000 10.19 10.19
▼ -1.44% WTFC Wintrust Financial Corporation 145.90 284,005 145.67 148.965
▲ 2.28% WT WisdomTree Inc 13.45 6,350,986 13.0601 13.48
▲ 0.26% WF Woori Financial Group Inc 57.36 51,900 56.58 58.90
▼ -0.65% WRLD World Acceptance Corporation 149.35 65,200 146.90 150.19
▼ -2.56% WRB W. R. Berkley Corporation 68.44 2,476,857 68.36 70.50
▼ -1.28% WSFS WSFS Financial Corporation 56.46 273,941 56.17 57.435
▼ -0.21% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 4.70 316,800 4.68 4.73
▲ 1.18% XHG XChange Tec.Inc. - ADR 0.9012 2,449 0.8624 0.9063
▲ 3.66% XYF X Financial 6.23 217,638 5.975 6.26
▼ -0.35% XP XP Inc. Class A 17.10 5,686,530 17.08 17.37
▼ -0.09% YHNA YHN Acquisition I Ltd 10.79 502 10.79 10.79
▼ -4.67% YRD Yiren Digital Ltd 4.08 71,600 4.05 4.44
▲ 30.06% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 1.06 394,500 0.818 1.08
0.00% TOP Zhong Yang Financial Group Ltd 1.05 14,007 1.03 1.06
▼ -0.97% ZION Zions Bancorporation, National Association 60.23 1,169,900 60.16 61.33