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. 10.27 526,323 10.27 10.275
0.00% SRCE 1st Source Corporation 89.74 102,227 88.86 90.09
▲ 0.22% QFIN 360 Finance, Inc 13.88 1,065,995 13.635 13.95
▼ -0.20% VII 7GC & Co Holdings Inc - Class A 9.83 218 9.83 9.83
▼ -9.73% ABTS Abits Group Inc 1.02 8,862 1.02 1.0799
0.00% AACO Abony Acquisition Corp I 9.94 0 9.94 9.94
▲ 3.03% AAMI Acadian Asset Management Inc. 86.49 366,489 81.97 88.2997
▲ 1.02% ACNB ACNB Corporation 64.48 53,540 63.31 64.48
0.00% ACGC ACP Holdings Acquisition Corp. 9.99 0 9.99 9.99
▼ -0.58% BRR ACR Group Inc. 1.70 260,814 1.63 1.72
0.00% AEAQ Activate Energy Acquisition Corp 10.03 120 10.03 10.03
0.00% AEG Aegon N.V 9.44 3,797,635 9.385 9.485
▲ 6.07% ARX Aeroflex Holding Corp. 11.88 6,264,167 10.77 12.0025
▲ 0.37% AFCG AFC Gamma Inc 2.69 53,880 2.655 2.72
▲ 0.35% AMG Affiliated Managers Group, Inc 366.73 165,748 365.00 375.28
0.00% AFBI Affinity Bancshares Inc 23.00 10,801 22.97 23.00
▼ -2.38% AFRM Affirm Holdings Inc - Class A 71.51 2,523,770 70.37 74.46
▲ 0.09% AFL Aflac Incorporated 127.48 1,134,703 126.00 128.03
▼ -0.42% AGBK AGI Inc 7.10 206,559 6.95 7.305
▼ -0.09% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.46 9,464 11.43 11.46
▲ 0.10% AIIA AI Infrastructure Acquisition Corp. 10.20 12,044 10.16 10.25
▲ 0.33% AFJK Aimei Health Technology Co Ltd 12.04 39,553 11.82 12.04
▲ 0.10% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.95 308 9.95 9.95
▼ -0.42% ALDF Aldel Financial II Inc. 10.73 246 10.73 10.73
▼ -0.86% ALRS Alerus Financial Corporation 33.27 220,976 33.07 33.905
0.00% ALF ALFI Inc 10.75 24 10.75 10.81
▼ -0.34% ALLY Ally Financial Inc 43.33 1,271,409 42.7301 43.54
▼ -1.67% ASPC Alpha Capital Acquisition Co - Class A 10.63 3,300 10.51 10.705
▼ -1.36% ALP Alpha Compute Corp. 0.1963 1,617,157 0.193 0.206
0.00% ALUB Alussa Energy Acquisition Corp. II 10.10 140 10.10 10.10
0.00% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.60 67,702 3.475 3.65
▼ -0.02% AMAL Amalgamated Bank 49.38 117,458 48.51 49.73
▼ -0.29% AMAN Amanat Acquisition Corp 10.21 22,151 10.21 10.26
▼ -0.03% AMTB Amerant Bancorp Inc 29.60 304,984 29.0963 29.9019
▼ -6.44% ABTC American Bitcoin Corp. 5.52 1,404,652 5.41 5.9326
▼ -0.09% AEXA American Exceptionalism Acquisition Corp. A 11.29 64,012 11.15 11.40
▼ -0.38% AXP American Express Company 336.25 2,327,235 336.00 340.30
▲ 0.01% AFG American Financial Group, Inc 141.72 193,135 139.95 142.07
▼ -0.39% AIG American International Group, Inc 78.58 1,777,389 78.15 78.94
▲ 0.25% AMP Ameriprise Financial, Inc 545.84 299,955 543.44 549.39
▼ -1.06% AMSF Amerisafe, Inc 29.04 369,412 28.96 29.333
▼ -0.41% ABCB Ameris Bancorp 87.21 271,017 86.5666 88.18
0.00% ASRV AmeriServ Financial, Inc 4.57 4,748 4.44 4.57
▲ 0.66% ATLO Ames National Corporation 30.59 20,836 30.17 30.69
▲ 0.10% POLE Andretti Acquisition Corp. II 10.811 32,166 10.80 10.815
▼ -0.08% FINS Angel Oak Financial Strategies Income Term Trust 12.51 28,423 12.4801 12.70
▼ -4.65% ANTA Antalpha Platform Holding Co. 3.0512 2,946 3.05 3.48
▼ -1.64% AON Aon plc 360.55 917,990 359.78 365.02
0.00% APUR Aperture AC 9.96 0 9.96 9.96
0.00% TRAD APEX Tech Acquisition Inc. 9.96 0 9.96 9.96
▼ -0.10% APXT Apex Technology Acquisition Corp. Class A 10.11 686,061 10.11 10.11
▲ 4.44% APO Apollo Global Management, Inc 125.59 3,158,220 119.89 126.18
▼ -0.60% ACGL Arch Capital Group Ltd 100.53 1,702,880 99.80 101.38
0.00% ATII Archimedes Tech SPAC Partners II Co. 10.65 89,515 10.64 10.71
▼ -0.37% ARCC Ares Capital Corporation 18.76 3,931,402 18.71 18.89
▲ 3.20% ARES Ares Management Corporation 128.09 2,832,771 121.29 128.71
▼ -1.72% ARBK Argo Blockchain Plc - ADR 2.86 6,779 2.80 2.89
▲ 0.05% AACI Armada Acquisition Corp I 9.985 50,034 9.985 9.985
0.00% XRPN Armada Acquisition Corp. II 10.45 49,209 10.45 10.46
▼ -0.25% AROW Arrow Financial Corporation 39.84 74,748 39.25 40.25
▼ -2.75% AJG Arthur J. Gallagher & Co 249.42 1,293,024 242.28 255.73
▼ -1.06% APAM Artisan Partners Asset Management Inc 39.24 606,889 38.92 39.695
0.00% AACB Artius II Acquisition Inc. 10.53 603 10.53 10.58
▼ -3.72% ASA ASA Gold and Precious Metals Limited 48.93 81,885 48.645 50.00
▼ -6.95% ASST Asset Entities Inc - Class B 11.11 3,318,621 10.97 11.85
▲ 0.39% ASB Associated Banc-Corp 30.88 869,323 30.60 31.05
▼ -1.16% AIZ Assurant, Inc 279.19 376,528 279.125 282.84
▼ -1.70% AGO Assured Guaranty Ltd 82.72 222,143 82.32 84.55
▲ 0.71% ASIC Ategrity Specialty Insurance Company Holdings 24.02 57,144 23.08 24.19
▼ -1.51% AUC ATIF Holdings Ltd 7.1899 15,350 6.00 7.972
▼ -0.65% AAME Atlantic American Corporation 1.54 3,035 1.54 1.59
▲ 0.35% AUB Atlantic Union Bankshares Corporation 42.43 623,801 41.95 42.64
▼ -0.53% ATLC Atlanticus Holdings Corporation 105.49 125,662 104.10 108.00
▼ -0.66% AXG Atlas Acquisition Hldg Corp 3.02 246,690 3.00 3.055
▼ -2.57% ATCH AtlasClear Holdings Inc 0.1746 827,738 0.174 0.1819
0.00% ACIC Atlas Crest Investment Corp - Class A 10.62 154,035 10.4287 10.66
▲ 0.74% LIFE aTyr Pharma, Inc 20.42 1,020,253 19.1839 20.87
▲ 0.15% AUBN Auburn National Bancorporation, Inc 26.15 1,491 26.12 26.15
▼ -5.00% AURE Aurelion Inc. 1.71 8,358 1.71 1.85
0.00% AACP Australia Acquisition Corp 10.01 0 10.01 10.01
▼ -3.77% AVAT Avalanche Treasury Corp. 0.299 284,343 0.2971 0.345
▲ 0.50% ACAA Averin Capital Acquisition Corp. 10.00 11,008 10.00 10.00
▼ -0.76% AVBH Avidbank Holdings Inc 32.61 140,609 32.44 33.925
▼ -0.49% AVBC Avidia Bancorp Inc. 22.30 84,269 22.17 22.57
▼ -2.52% EQH AXA Equitable Holdings, Inc 47.65 4,760,805 47.635 49.32
▼ -0.05% AXIN Axiom Intelligence Acquisition Corp 1 10.285 778 10.285 10.285
▲ 0.26% AXS AXIS Capital Holdings Limited 105.32 621,835 103.75 106.17
▲ 2.98% AX Axos Financial, Inc 101.41 484,722 98.21 105.20
0.00% BCSS Bain Capital GSS Investment Corp 10.22 5,343 10.2161 10.235
▼ -0.56% BCSF Bain Capital Specialty Finance, Inc 12.42 286,631 12.25 12.65
▲ 0.59% BANF BancFirst Corporation 112.82 162,392 111.42 113.995
▲ 1.27% BBVA Banco Bilbao Vizcaya Argentaria, S.A 27.95 2,024,944 27.495 28.05
▲ 6.50% BBDO Banco Bradesco S.A 3.44 70,563 3.23 3.44
▲ 0.56% BBD Banco Bradesco S.A 3.61 26,732,183 3.59 3.66
▼ -2.13% BCH Banco de Chile 41.35 355,142 41.1301 42.40
▲ 1.65% BANC Banc of California, Inc 19.15 3,529,629 18.55 19.165
▲ 0.39% BLX Banco Latinoamericano de Comercio Exterior, S.A 58.55 104,707 57.99 59.215
▼ -1.46% CIB Bancolombia S.A 92.52 284,272 91.57 94.21
▼ -2.47% BMA Banco Macro S.A 91.90 176,351 90.65 95.99
▲ 12.28% BSBR Banco Santander (Brasil) S.A 5.67 12,535,652 5.62 5.805
▼ -1.31% BSAC Banco Santander-Chile 34.61 213,235 34.44 35.18
▼ -0.07% SAN Banco Santander, S.A 14.10 11,765,399 13.96 14.17
▲ 0.42% BCV Bancroft Fund Ltd 23.69 9,155 23.49 23.8313
▲ 0.56% BSVN Bank7 Corp 50.28 38,536 49.50 50.60
▲ 0.96% BFC Bank First Corporation 152.74 74,215 148.94 154.42
▲ 0.36% BAC Bank of America Corporation 61.95 15,925,369 61.54 62.24
▲ 0.04% BOH Bank of Hawaii Corporation 79.90 265,523 79.46 80.555
▲ 1.60% BMRC Bank of Marin Bancorp 29.16 145,313 28.24 29.60
▲ 0.46% BMO Bank of Montreal 179.45 492,119 178.355 180.43
▲ 4.31% BCAR Bank of the Carolinas Corporation 5.08 74,532 4.74 5.125
▼ -2.06% BOTJ Bank of the James Financial Group, Inc 27.04 63,352 26.82 28.01
▲ 0.61% OZK Bank OZK 51.30 939,691 50.62 51.37
▲ 1.24% BKU BankUnited, Inc 46.65 596,771 45.835 46.68
▲ 0.65% BWFG Bankwell Financial Group, Inc 68.15 51,264 66.015 69.208
▲ 0.82% BANR Banner Corporation 70.41 259,856 69.13 70.61
▼ -0.72% BCS Barclays PLC 27.50 4,949,211 27.105 27.67
▲ 0.74% BHB Bar Harbor Bankshares 39.71 54,430 38.91 39.91
▼ -0.12% BBDC Barings BDC, Inc 8.25 648,381 8.165 8.32
▼ -0.77% MCI Barings Corporate Investors 16.532 21,708 16.52 16.6902
▲ 0.53% MPV Barings Participation Investors 16.26 9,813 16.15 16.275
▼ -1.53% ABX Barrick Gold Corp. 10.31 280,384 10.235 10.56
▼ -1.71% GOLD Barrick Gold Corporation 41.36 333,276 40.27 41.95
▼ -0.10% BCML BayCom Corp 30.18 50,191 29.895 30.515
▲ 7.28% BAFN Bayfirst Finl Corp 6.63 19,692 6.25 7.17
▲ 2.87% BBT BB&T Corp. 31.51 755,255 30.345 31.52
▼ -4.30% BBAR BBVA Banco Frances S.A 18.93 339,631 18.86 20.28
▼ -2.15% BCBP BCB Bancorp, Inc 9.99 357,741 9.73 10.35
▼ -0.55% BCIC BCP Investment Corp. 7.20 42,391 7.10 7.29
▲ 4.92% BENF Beneficient - Class A 3.20 3,643 2.96 3.21
▲ 1.03% BNT Bentley Pharmaceuticals Inc 43.19 11,827 42.99 43.465
▲ 0.36% BRK.B Berkshire Hathaway Inc 511.54 2,521,127 506.71 513.03
0.00% GUAC Berto Acquisition Corp. II 9.94 0 9.94 9.94
▲ 1.78% BSAA BEST SPAC I Acquisition Corp. 10.85 5,432 10.6014 10.90
▲ 10.43% BETR Better Home & Finance Holding Co. - Class A 23.50 387,602 21.1172 24.39
▼ -1.37% BGC BGC Group Inc - Class A 11.52 2,712,582 11.45 11.75
▲ 0.10% BHAV Bhav Acquisition Corp. 9.99 3,022 9.98 9.99
▼ -3.01% BGDE Big Digital Energy Inc. 5.47 20,011 5.36 6.14
0.00% BCG Binah Capital Group Inc. 1.45 17,263 1.42 1.46
▼ -0.05% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.02 5,674 10.02 10.02
▼ -7.75% BTBT Bit Digital Inc 1.31 25,002,875 1.30 1.46
▲ 6.87% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.40 93,795 1.32 1.42
▼ -3.76% BTGO BitGo Holdings Inc. 4.86 682,805 4.7196 5.07
▼ -4.42% BMNR BitMine Immersion Technologies Inc 17.28 31,427,582 16.525 17.765
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.78 0 11.78 11.78
▲ 0.90% BCAT BlackRock Capital Allocation Trust 15.76 1,041,589 15.69 15.85
▼ -0.50% BTZ BlackRock Credit Allocation Income Trust 9.97 248,618 9.96 10.0599
▲ 1.10% BGR BlackRock Energy and Resources Trust 16.55 80,775 16.28 16.6017
▼ -0.47% ECAT BlackRock ESG Capital Allocation Trust 14.98 771,326 14.945 15.20
▼ -0.09% BME BlackRock Health Sciences Trust 43.49 83,620 43.0099 43.74
▼ -0.77% BMEZ BlackRock Health Sciences Trust II 15.48 148,941 15.35 15.69
▼ -0.73% BLK BlackRock, Inc 1,090.39 374,905 1,089.83 1,104.1851
▼ -0.16% BLW BlackRock Limited Duration Income Trust 12.54 126,862 12.46 12.6249
▲ 0.25% BIT BlackRock Multi-Sector Income Trust 12.23 291,008 12.21 12.27
▼ -0.62% BTT Blackrock Municipal 2030 Target Term Trust 22.40 62,447 22.40 22.56
▲ 0.16% BNY BlackRock New York Municipal Income Trust 156.33 1,521,000 155.785 157.285
▲ 1.75% BSTZ BlackRock Science and Technology Trust II 28.43 169,460 27.9193 28.50
0.00% TCPC BlackRock TCP Capital Corp 3.25 565,569 3.19 3.295
▼ -0.29% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 27.31 74,070 27.1475 27.50
0.00% BHV BlackRock Virginia Municipal Bond Trust 12.81 4,732 12.60 12.9698
▲ 0.10% BIII Black Spade Acquisition III Co 9.96 11,117 9.96 9.97
▼ -0.26% BXSL Blackstone Secured Lending Fund. 23.10 1,047,281 23.02 23.285
▼ -0.29% BBCQ Bleichroeder Acquisition Corp II 10.20 7,076 10.195 10.2299
▼ -0.10% BACC Blue Acquisition Corp 10.48 24,112 10.48 10.49
0.00% BMHL Bluemount Holdings Ltd. 5.60 0 5.60 5.60
▼ -0.37% OBDC Blue Owl Capital Corp 10.75 6,525,906 10.62 10.9026
▲ 1.38% OWL Blue Owl Capital Inc - Class A 10.30 24,539,676 10.15 10.395
▲ 0.71% OTF Blue Owl Technology Finance Corp 9.94 2,664,212 9.75 10.01
▲ 0.29% BRBS Blue Ridge Bankshares Inc. 3.51 217,894 3.485 3.54
0.00% BRBI Blue River Bancshares Inc. 11.45 540 11.3461 11.45
▲ 0.10% BLRK Bluerock Acquisition Corp. 10.12 122 10.12 10.12
0.00% BLUW Blue Water Acquisition Corp - Class A 10.36 2,042 10.36 10.37
0.00% BWIV Blue Water Acquisition Corp IV 9.91 14 9.91 9.91
▼ -0.65% LEO BNY Mellon Strategic Municipals, Inc 6.15 252,232 6.13 6.195
▲ 0.11% BSBK Bogota Financial Corp. 9.05 2,235 8.98 9.05
▲ 0.15% AII Boise Inc 20.29 85,068 20.01 20.654
▲ 0.16% BOKF BOK Financial Corporation 141.29 200,112 140.10 142.33
0.00% BEAG Bold Eagle Acquisition Corp. 10.67 615 10.67 10.69
▼ -8.89% BNKK Bonk Inc. 0.9066 42,033 0.9066 1.03
▲ 0.46% BOW Bowhead Specialty Holdings Inc. 30.59 80,327 30.05 30.76
▼ -2.31% BFH Bread Financial Holdings Inc 108.07 404,500 107.19 111.07
▼ -0.10% BWB Bridgewater Bancshares, Inc 20.48 165,482 20.12 20.57
▼ -2.43% BHF Brighthouse Financial, Inc 61.91 767,949 61.55 63.45
▲ 2.14% RILY B. Riley Financial, Inc 7.16 532,153 6.92 7.264
▲ 0.10% BYFC Broadway Financial Corporation 10.11 7,087 10.10 10.20
▲ 0.92% BAM Brookfield Asset Management Inc 48.40 2,242,328 47.76 48.75
▲ 1.19% BN Brookfield Corporation - Class A 42.53 4,914,037 41.81 42.86
▲ 0.31% RA Brookfield Real Assets Income Fund Inc 12.81 94,637 12.72 12.83
▲ 1.90% BTX Brooklyn ImmunoTherapeutics Inc 8.05 701,598 8.025 8.17
▼ -0.66% BRO Brown & Brown, Inc 70.40 1,659,419 69.28 70.895
0.00% BDCI BTC Development Corp 10.08 289,806 10.08 10.08
▼ -1.90% BTCS BTCS Inc 1.03 409,866 0.9807 1.0495
▼ -2.14% BUR Burford Capital Limited 4.12 1,530,255 4.015 4.175
▲ 0.31% BHRB Burke & Herbert Financial Services Corp. 73.25 132,174 72.0101 73.755
▼ -24.48% BRKH BurTech Acquisition Corp - Class A 9.95 3,209 9.95 9.965
▼ -0.38% BFST Business First Bancshares, Inc 31.82 227,749 31.31 31.95
▼ -0.96% BVFL BV Financial Inc 20.54 10,557 20.45 20.745
▲ 0.13% BY Byline Bancorp, Inc 39.27 156,553 38.81 39.445
▲ 0.46% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.19 56,526 13.01 13.2295
▼ -6.79% CWD CaliberCos Inc - Class A 0.4776 126,824 0.4776 0.53
0.00% ALIS Calisa Acquisition Corp 10.165 0 10.165 10.165
0.00% CRAQ Cal Redwood Acquisition Corp. 10.35 0 10.35 10.35
▲ 0.07% CAC Camden National Corporation 57.89 107,621 57.30 59.0331
▲ 0.24% CM Canadian Imperial Bank of Commerce 118.55 428,350 117.87 119.32
▼ -2.10% CANG Cango Inc 1.40 84,249 1.38 1.51
0.00% CEPF Cantor Equity Partners IV Inc. 10.41 3,736 10.40 10.41
▲ 0.20% CAES Cantor Equity Partners VII Inc. 10.08 297 10.08 10.08
0.00% CEPS Cantor Equity Partners VI Inc. 10.40 0 10.40 10.40
0.00% CEPV Cantor Equity Partners V Inc. 10.40 0 10.40 10.40
▲ 0.81% CBNK Capital Bancorp, Inc 37.33 37,709 36.31 37.39
▲ 0.56% CCBG Capital City Bank Group, Inc 51.87 48,737 51.01 52.05
▼ -0.54% COF Capital One Financial Corporation 209.01 4,019,144 206.895 210.84
0.00% CSWC Capital Southwest Corporation 23.59 582,377 23.398 23.8345
▼ -0.09% CBC Capitol Bancorp Ltd. 32.80 439,242 32.53 32.96
▼ -0.23% CFFN Capitol Federal Financial, Inc 8.84 1,111,937 8.74 8.96
0.00% CAPN Capnia Inc 11.10 24,914 11.10 11.10
▲ 1.32% CARE Carter Bank & Trust 34.58 394,831 33.40 34.60
▲ 1.85% CLST Catalyst Bancorp Inc 17.06 1,551 16.80 17.06
▲ 0.25% CATY Cathay General Bancorp 63.19 537,871 62.40 63.44
▼ -2.63% CBFV CB Financial Services, Inc 36.63 5,664 36.63 36.80
▼ -11.66% BOT CBOT Hldgs Inc 25.98 769,034 25.7501 27.91
▼ -0.71% CFBK Central Federal Corporation 35.56 61,124 35.42 36.39
▲ 0.08% CPF Central Pacific Financial Corp 39.40 80,677 38.97 39.65
▲ 0.69% CPBI Central Plains Bancshares Inc 20.05 226 20.05 20.05
▲ 1.98% CET Central Securities Corp 53.44 39,836 52.50 53.44
▼ -0.09% CEPO Ceptor Corporation 10.66 24,575 10.66 10.6799
▼ -1.28% CFFI C&F Financial Corporation 82.59 5,690 82.0595 83.1452
▼ -0.24% CBNA Chain Bridge Bancorp Inc. 45.54 29,878 44.80 46.265
0.00% CHPG ChampionsGate Acquisition Corp. 10.42 0 10.42 10.42
0.00% CHAR Charlton Aria Acquisition Corp. 10.90 0 10.90 10.90
▼ -1.00% CCXI ChemoCentryx, Inc 13.86 989,346 13.67 14.50
▲ 0.47% CHMG Chemung Financial Corporation 81.49 56,799 80.89 82.85
0.00% CHEC Chenghe Acquisition III Co 10.20 3,206 10.20 10.20
▼ -1.07% LIEN Chicago Atlantic BDC Inc 9.24 79,249 9.22 9.35
▼ -13.13% BTOG China Xiangtai Food Co Ltd 0.7064 7,218,400 0.6201 0.935
▼ -1.41% CD Chindata Group Holdings Limited Sponsored ADR Class A 2.79 112,924 2.76 2.96
▲ 0.59% COFS ChoiceOne Financial Services Inc. 34.03 75,645 33.28 34.13
▲ 0.15% CB Chubb Limited 350.68 1,355,063 347.01 354.05
▲ 0.24% CXII Churchill Capital Corp XII 10.60 103,334 10.58 10.70
▲ 1.69% CINF Cincinnati Financial Corporation 177.68 781,330 172.8686 177.945
▲ 0.85% CION CION Invt Corp 5.96 708,074 5.85 6.04
▼ -2.54% CRCL Circle Internet Group Inc. 62.61 13,647,398 58.66 63.51
▲ 0.10% C Citigroup Inc 132.45 9,588,885 131.94 135.4399
▲ 0.78% CZWI Citizens Community Bancorp, Inc 22.00 49,135 21.71 22.17
▼ -0.11% CFG Citizens Financial Group, Inc 71.65 1,569,579 71.24 72.31
▲ 1.49% CZFS Citizens Financial Services, Inc. 77.52 28,819 73.90 77.52
▼ -2.67% CIA Citizens, Inc 4.73 116,722 4.69 4.995
▼ -0.16% CZNC Citizens & Northern Corporation 25.39 72,930 25.1085 25.8432
▲ 0.42% CHCO City Holding Company 145.11 129,919 141.59 145.72
▲ 0.55% CIVB Civista Bancshares, Inc 29.06 104,968 28.50 29.13
▼ -5.36% CLSK Cleanspark Inc. 13.76 19,175,205 13.555 15.075
▲ 0.21% CME CME Group Inc 267.79 3,267,689 265.00 269.94
▼ -1.48% CNA CNA Financial Corporation 52.47 296,067 52.43 53.29
▲ 0.31% CCNE CNB Financial Corporation 35.10 158,481 34.50 35.43
▼ -6.82% CNF CNFinance Holdings Limited 2.05 1,155 2.05 2.13
▲ 2.99% CNO CNO Financial Group, Inc 55.09 738,008 54.825 57.59
▼ -1.67% NOEM CO2 Energy Transition Corp 11.80 4,393 10.98 11.80
▲ 2.71% CCB Coastal Financial Corporation 40.99 1,510,561 37.65 44.00
▲ 0.70% COSO CoastalSouth Bancshares Inc 27.27 49,259 26.99 27.35
0.00% CCII Cohen Circle Acquisition Corp II 10.34 5,619 10.33 10.34
▼ -1.85% COHN Cohen & Company Inc 13.25 5,621 13.25 13.73
▲ 0.86% CNS Cohen & Steers, Inc 82.27 157,697 80.21 82.30
▼ -10.59% COIN Coinbase Global Inc - Class A 146.26 20,501,639 139.11 153.68
▼ -2.17% CNCK Coincheck Group N.V. 1.80 148,672 1.65 2.1232
▲ 14.75% CSHR CoinShares Plc. 4.90 1,507,278 4.035 4.935
▲ 0.78% CBAN Colony Bankcorp, Inc 21.92 156,307 21.50 21.96
▲ 0.06% COLB Columbia Banking System, Inc 31.27 2,890,157 30.875 31.50
▼ -1.28% CLBK Columbia Financial, Inc 10.81 4,924,816 10.73 10.95
▲ 0.05% COLA Columbus Acquisition Corp 10.68 688 10.68 10.68
▼ -0.29% CBSH Commerce Bancshares, Inc 59.27 1,178,765 59.06 59.82
▲ 0.32% CBK Commercial Bancgroup Inc 34.24 60,350 33.86 34.965
▲ 2.15% CMTV Community Bancorp Inc Vermont 40.45 29,309 39.55 40.65
▼ -0.41% CBU Community Bank System, Inc 64.81 317,251 63.6301 65.49
▲ 0.49% CTBI Community Trust Bancorp, Inc 78.45 96,414 77.06 79.0699
▼ -0.48% CWBC Community West Bancshares 25.03 211,471 24.66 25.46
▼ -0.03% CNOB ConnectOne Bancorp, Inc 32.94 424,490 32.47 33.29
▼ -2.61% CPSS Consumer Portfolio Services, Inc 9.32 23,232 9.26 9.74
0.00% COPL Copley Acquisition Corp. 10.47 51,572 10.47 10.47
▼ -2.41% CRBG Corebridge Financial Inc. 31.19 5,658,550 31.17 32.30
▲ 0.96% CRVL CorVel Corporation 60.06 180,136 58.7436 60.25
▲ 2.38% PMTS CPI Card Group Inc 21.07 20,394 20.48 21.07
▲ 0.40% CRD.B Crawford & Company 10.07 2,404 9.94 10.20
▼ -0.09% CRD.A Crawford & Company 10.91 37,905 10.76 10.97
▼ -0.42% BAP Credicorp Ltd 400.58 270,543 400.28 413.245
▲ 2.38% CACC Credit Acceptance Corporation 568.91 85,803 550.20 572.28
▲ 0.74% CCAP Crescent Capital BDC Inc. 10.93 171,129 10.79 10.94
0.00% CRAC Crown Reserve Acquisition Corp. I 10.15 0 10.15 10.15
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.17 0 10.17 10.17
▼ -0.09% CUB Cubic Corporation 10.81 31,873 10.81 10.82
▲ 1.74% CFR Cullen/Frost Bankers, Inc 166.34 661,387 164.1756 167.43
▲ 0.61% CUBI Customers Bancorp, Inc 78.68 129,991 76.8401 78.95
▼ -1.32% CVBF CVB Financial Corp 22.37 1,401,794 22.335 22.80
▼ -5.59% CYPH Cypherpunk Technologies Inc. 0.5906 1,028,799 0.5829 0.6498
▼ -2.22% DTCX Datacentrex Inc. 1.76 56,545 1.76 1.81
▼ -0.10% DBCA D. Boral Acquisition I Corp 9.98 21,033 9.98 9.995
▼ -3.76% DFDV DeFi Development Corp. 2.56 574,778 2.44 2.685
▼ -6.48% DEFT DeFi Technologies Inc 0.4011 1,123,381 0.4011 0.434
▼ -0.10% TACO Del Taco Restaurants, Inc 10.43 11,504 10.43 10.49
▼ -2.60% DXYZ Destiny Tech100 Inc 22.89 652,167 22.25 23.40
▼ -0.89% DB Deutsche Bank Aktiengesellschaft 36.70 1,602,543 36.215 36.81
▲ 0.12% DAAQ Digital Asset Acquisition Corp 8.41 3,181 8.11 8.605
▲ 0.13% DBRG DigitalBridge Group Inc - Class A 15.87 5,739,447 15.83 15.87
▼ -0.10% DCOM Dime Community Bancshares, Inc 40.76 298,179 40.515 41.1995
▲ 4.53% DOMH Dominari Holdings Inc 2.54 36,337 2.39 2.59
▼ -0.10% DGICA Donegal Group Inc 19.74 154,982 19.24 20.10
▲ 2.28% DGICB Donegal Group Inc 22.40 794 20.50 22.40
0.00% DMAA Drugs Made In America Acquisition Corp. 10.71 8,432 10.70 10.72
▼ -0.10% DMII Drugs Made In America Acquisition II Corp 10.11 154,933 10.11 10.13
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.32 0 11.32 11.32
▼ -0.26% DTF DTF Tax-Free Income Inc 11.42 21,860 11.40 11.46
▼ -0.20% DSAC Duddell Street Acquisition Corp - Class A 10.16 125,016 10.16 10.165
▲ 2.18% DXF Dunxin Financial Holdings Limited 0.4649 316,662 0.4514 0.5042
▼ -0.11% KTF DWS Municipal Income Trust 8.83 137,135 8.81 8.8988
0.00% DYNC Dynamix Corp 10.85 5,140 10.844 10.85
▲ 0.15% DNMX Dynamix Corp III 10.035 12,442 10.025 10.04
▲ 0.95% EGBN Eagle Bancorp, Inc 27.75 230,983 27.18 27.795
▼ -0.89% EBMT Eagle Bancorp Montana, Inc 23.43 33,810 23.13 23.95
▼ -3.54% GRF Eagle Capital Growth Fund, Inc 10.0804 452 10.0804 10.0804
▼ -1.15% EFSI Eagle Financial Services, Inc. 40.55 30,988 40.465 41.225
▲ 0.78% ECC Eagle Point Credit Company Inc 3.87 858,780 3.80 3.88
▲ 0.10% EIC Eagle Point Income Company Inc 9.97 85,703 9.95 10.05
▼ -0.65% EBC Eastern Bankshares Inc. 22.96 4,277,029 22.705 23.20
▼ -3.87% BLNE Eastside Distilling Inc 0.8764 261,737 0.8555 0.915
▲ 0.07% EWBC East West Bancorp, Inc 131.00 597,134 130.185 131.90
▼ -0.10% CEV Eaton Vance California Municipal Income Trust 10.05 36,457 10.05 10.09
▼ -0.28% EFT Eaton Vance Floating-Rate Income Trust 10.63 72,031 10.63 10.69
▲ 0.28% ETX Eaton Vance Municipal Income 2028 Term Trust 18.20 14,948 18.12 18.2399
▼ -0.58% EVN Eaton Vance Municipal Income Trust 10.37 75,848 10.325 10.44
▲ 0.23% EOT Eaton Vance National Municipal Opportunities Trust 17.29 23,206 17.10 17.3469
▼ -0.47% EFR Eaton Vance Senior Floating-Rate Trust 10.57 140,578 10.55 10.6551
▲ 0.20% EVF Eaton Vance Senior Income Trust 4.97 46,182 4.94 4.98
▲ 1.28% ECBK ECB Bancorp Inc 20.55 18,908 20.01 20.55
▼ -0.04% EGHA EGH Acquisition Corp. 10.335 4,311 10.33 10.335
▼ -3.62% EHTH eHealth, Inc 1.33 100,624 1.32 1.41
▼ -3.57% EARN Ellington Residential Mortgage REIT 4.32 624,743 4.30 4.43
▼ -0.41% ECF Ellsworth Growth and Income Fund Ltd 12.17 10,805 12.15 12.26
▼ -2.02% EIG Employers Holdings, Inc 50.55 184,894 49.655 51.265
▼ -0.01% ECPG Encore Capital Group, Inc 94.08 221,005 92.81 95.52
▲ 0.31% ENVA Enova International, Inc 254.14 294,004 251.025 260.00
▲ 0.55% EFSC Enterprise Financial Services Corp 66.31 196,255 65.715 66.505
▼ -0.10% EQBK Equity Bancshares, Inc 50.68 71,678 49.7501 51.125
0.00% EQS Equus Total Return, Inc 1.16 4,558 1.16 1.25
▲ 0.15% EVAC Eqv Ventures Acquisition Corp. II 10.245 3,010 10.24 10.245
▲ 3.58% ERIE Erie Indemnity Company 242.04 589,340 232.3575 246.945
▼ -0.31% ESQ Esquire Financial Holdings, Inc 129.22 150,631 128.77 132.045
▼ -0.75% ESNT Essent Group Ltd 65.96 260,362 65.74 67.04
▼ -1.30% ETOR Etoro Group Ltd 35.67 657,539 35.00 36.3923
0.00% EURK Eureka Acquisition Corp. 11.99 0 11.99 11.99
▲ 2.46% EVR Evercore Inc 320.56 623,699 313.62 322.015
▼ -0.32% EG Everest Group Ltd 374.15 433,645 368.92 376.65
▼ -0.10% EVOX Evolution Global Acquisition Corp 10.05 171,100 10.05 10.05
▼ -1.71% XZO Exzeo Group Inc. 15.52 73,625 15.47 16.11
▲ 2.09% EZPW EZCORP, Inc 29.77 595,328 28.95 30.23
▲ 0.06% FDS FactSet Research Systems Inc 263.20 628,880 254.99 264.37
▼ -1.42% AIFU Fanhua Inc 34.70 11,878 33.89 36.45
▲ 0.06% FMAO Farmers & Merchants Bancorp, Inc 33.36 89,809 32.76 33.90
▼ -0.19% FMNB Farmers National Banc Corp 15.86 396,206 15.785 16.03
▲ 0.10% FBLA FB Bancorp Inc. 15.455 82,143 15.33 15.6539
▲ 0.47% FBK FB Financial Corporation 60.38 390,318 59.50 60.43
▲ 3.31% AGM Federal Agricultural Mortgage Corporation 227.60 193,415 215.52 228.38
▲ 0.82% FHI Federated Hermes Inc. Class B 59.96 695,387 57.84 60.585
▲ 0.10% FGII FG Imperii Acquisition Corp 9.96 117 9.96 9.96
▼ -1.92% FG FGL Holdings 28.57 627,511 28.495 29.305
▲ 0.27% FDBC Fidelity D & D Bancorp, Inc 52.60 16,671 51.60 53.19
▼ -0.90% FNF Fidelity National Financial, Inc 51.59 976,801 51.29 52.03
▼ -0.80% FDUS Fidus Investment Corporation 19.74 217,009 19.63 20.18
▲ 0.06% FDSB Fifth District Bancorp Inc. 17.61 6,363 17.37 17.73
0.00% FERA Fifth Era Acquisition Corp I 10.44 190,329 10.44 10.4501
▼ -0.16% FITB Fifth Third Bancorp 56.50 3,706,039 56.175 56.83
▼ -1.86% FOA Finance of America Companies Inc 22.75 42,125 22.45 23.57
▲ 0.48% FISI Financial Institutions, Inc 41.46 129,721 40.98 41.97
▼ -0.82% FINV FinVolution Group Sponsored ADR Class A 4.85 148,132 4.83 4.935
▲ 0.23% FNWD Finward Bancorp 44.46 17,969 44.42 44.805
▲ 0.36% FINW FinWise Bancorp 13.76 32,653 13.56 14.105
▼ -0.71% FAF First American Financial Corporation 74.99 423,914 74.655 75.50
▼ -0.17% FBNC First Bancorp 62.87 193,907 62.47 63.465
▲ 0.49% FBP First BanCorp 28.93 915,207 28.76 29.195
▲ 0.60% FRBA First Bank 18.53 94,606 18.12 18.59
▼ -1.34% BUSE First Busey Corporation 30.86 889,505 30.615 31.43
▲ 4.39% FBIZ First Business Financial Services, Inc 70.21 157,028 67.34 70.71
▲ 0.36% FCAP First Capital, Inc 63.28 13,678 61.34 64.05
▲ 0.24% FCBM First Carolina Financial Services Inc 12.51 83,634 12.29 12.53
▲ 1.03% FCFS FirstCash, Inc 204.01 355,654 200.95 205.76
▲ 1.41% FCNCA First Citizens BancShares, Inc 2,186.6499 68,232 2,155.22 2,198.9399
▼ -0.28% FCF First Commonwealth Financial Corporation 21.53 1,042,596 21.30 21.60
▲ 0.19% FCBC First Community Bankshares, Inc 47.72 90,805 46.83 48.72
▲ 0.15% FCCO First Community Corporation 34.16 51,362 33.50 34.545
▲ 0.12% FFBC First Financial Bancorp 33.83 787,084 33.54 34.085
▲ 0.63% FFIN First Financial Bankshares, Inc 35.14 763,815 34.75 35.29
▼ -0.36% THFF First Financial Corporation 80.55 77,296 79.915 81.77
▲ 0.31% FGBI First Guaranty Bancshares, Inc 9.59 13,453 9.51 9.70
▼ -0.47% FHB First Hawaiian, Inc 27.79 1,764,952 27.735 28.19
▲ 0.75% FHN First Horizon National Corporation 25.64 6,394,195 25.39 25.765
▲ 12.06% INBK First Internet Bancorp 29.46 272,788 27.20 30.05
▼ -1.14% FIBK First Interstate BancSystem, Inc 38.02 981,022 37.935 38.75
▼ -0.23% FRME First Merchants Corporation 43.14 318,192 42.625 43.49
▲ 0.33% FMBH First Mid Bancshares, Inc 52.09 124,635 50.295 52.42
▼ -3.49% FIGR First National Bank Of Groton 24.91 3,156,682 24.28 26.05
▲ 0.35% FXNC First National Corporation 31.75 50,359 31.05 32.18
▲ 0.88% FNRN First Northern Community Bancorp 18.40 86,444 17.835 18.57
▼ -2.96% FNWB First Northwest Bancorp 11.46 23,816 11.35 11.80
▲ 0.12% FSEA First Seacoast Bancorp 16.97 3,399 16.97 17.00
▼ -0.80% FSUN Firstsun Capital Bancorp 38.68 222,800 38.27 39.11
▲ 0.22% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.63 81,618 13.5701 13.64
▲ 0.68% FUNC First United Corporation 44.14 21,895 43.4206 44.26
▼ -1.96% FUSB First US Bancshares, Inc 16.50 699 16.50 16.70
▼ -1.98% MYFW First Western Financial, Inc 31.15 61,254 30.10 31.64
▼ -0.11% FSBC Five Star Bancorp 47.19 128,678 46.335 47.475
0.00% FSHP Flag Ship Acquisition Corp 11.185 99 11.185 11.185
▼ -0.21% FLG Flagstar Financial Inc. 14.22 5,601,777 14.07 14.37
▼ -0.47% FNB F.N.B. Corporation 18.90 2,982,652 18.825 19.14
▲ 0.76% FRBT Forbright Inc. 19.78 94,757 18.9035 20.10
0.00% FTHA Forefront Tech Holdings Acquisition Corp 9.90 0 9.90 9.90
0.00% FVAV Fortress Value Acquisition Corp. V 10.16 450,018 10.16 10.16
▲ 0.10% FXAC FortuneX Acquisition Corp. 10.03 76,062 10.03 10.04
▲ 0.08% FRAF Franklin Financial Services Corporation 63.16 28,765 61.88 63.50
▲ 2.08% BEN Franklin Resources, Inc 33.86 6,804,190 32.83 34.64
▲ 0.25% FT Franklin Universal Trust 7.92 35,107 7.87 7.94
▼ -2.49% FRHC Freedom Holding Corp. 151.27 104,011 150.66 157.41
▲ 0.14% FSBW FS Bancorp, Inc 42.91 15,868 42.35 43.12
▼ -0.40% FSCO FS Credit Opportunities Corp 4.95 892,524 4.94 5.00
▲ 0.09% FSK FS KKR Capital Corp 10.57 1,301,284 10.485 10.64
▼ -0.35% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.45 79,043 0.45 0.4598
▼ -0.04% FULT Fulton Financial Corporation 24.33 1,653,598 24.14 24.535
▼ -4.86% FGNX Fundamental Global Inc. 7.25 155,483 7.1969 7.96
▲ 1.64% FUTU Futu Holdings Ltd. Sponsored ADR Class A 105.12 1,126,140 102.39 106.4798
0.00% FCRS FutureCrest Acquisition Corp. 10.235 3,037 10.2051 10.24
▲ 17.90% FVN Future Vision II Acquisition Corp. 11.00 32,610 9.85 11.255
▲ 1.03% FVCB FVCBankcorp, Inc 18.59 103,544 18.07 18.59
0.00% LATA Galata Acquisition Corp II 10.13 5,006 10.13 10.13
▼ -2.37% GLXY Galaxy Digital Inc. 21.01 5,319,569 20.39 22.4951
0.00% GLED GalaxyEdge Acquisition Corp 9.95 33,737 9.95 9.95
▲ 0.75% GNT GAMCO Natural Resources, Gold & Income Trust 8.08 145,592 7.90 8.0924
▼ -8.76% GSIW Garden Stage Ltd 21.00 6,915 20.99 22.52
▼ -0.95% GBFH GBank Financial Holdings Inc 20.82 178,476 19.70 21.84
▲ 0.40% GCMG GCM Grosvenor Inc. Class A 12.48 314,254 12.265 12.53
▼ -5.11% GEMI Gencor Industries, Inc. 3.90 1,910,701 3.74 4.084
▲ 0.42% GAM General American Investors Company, Inc 65.00 33,906 64.50 65.3099
▼ -0.10% GCGR General Catalyst Global Resilience Merger Corp. 10.17 191 10.17 10.17
▼ -1.31% GNW Genworth Financial, Inc 9.83 1,834,818 9.79 9.98
▼ -0.45% GABC German American Bancorp, Inc 50.88 197,509 50.54 51.23
0.00% GSHR Gesher Acquisition Corp. II 10.49 0 10.49 10.49
▲ 0.65% GBCI Glacier Bancorp, Inc 49.29 749,559 48.715 49.385
▼ -1.01% GLAD Gladstone Capital Corporation 18.67 229,726 18.54 19.06
▼ -0.43% GAIN Gladstone Investment Corporation 16.15 193,419 15.98 16.395
▲ 0.01% GBLI Global Indemnity Limited 27.50 6,935 26.225 27.71
▲ 0.05% GPAC Global Partner Acquisition Corp II - Class A 10.03 16,313 10.03 10.03
▲ 0.10% GTERA Globa Terra Acquisition Corp. 10.37 2,028 10.37 10.37
▼ -0.40% GL Globe Life Inc 182.25 926,127 180.35 183.68
▼ -0.58% GSBD Goldman Sachs BDC, Inc 8.61 742,784 8.55 8.75
▼ -0.08% GBDC Golub Capital BDC, Inc 12.83 607,440 12.69 12.92
▼ -2.91% GSHD Goosehead Insurance, Inc 62.00 708,069 61.55 63.855
▲ 0.29% GTEN Gores Holdings X Inc 10.48 322 10.48 10.48
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.92 0 10.92 10.92
▼ -0.05% GRAF Graf Industrial Corp 10.82 19,200 10.82 10.845
▲ 1.45% GRAN Grande Group Ltd. 1.50 4,070 1.3901 1.50
▼ -0.96% GECC Great Elm Capital Corporation 5.14 20,206 5.0701 5.19
▼ -1.38% GEG Great Elm Group Inc 2.15 3,643 2.15 2.2399
▲ 0.21% GSBC Great Southern Bancorp, Inc 80.31 68,960 79.075 80.95
0.00% GDOT Green Dot Corporation 13.11 187,790 13.02 13.18
▲ 0.06% GCBC Greene County Bancorp, Inc 33.46 45,368 32.91 33.93
0.00% GLRE Greenlight Capital Re, Ltd 16.65 110,666 16.33 16.66
▲ 2.52% AVAL Grupo Aval Acciones y Valores S.A 5.28 192,945 5.115 5.295
▼ -3.57% GGAL Grupo Financiero Galicia S.A 49.77 642,211 49.72 52.23
▼ -5.87% SUPV Grupo Supervielle S.A 9.46 565,920 9.41 10.19
▲ 0.10% GSRF GSR IV Acquisition Corp. 10.17 262,215 10.17 10.18
0.00% GSRV GSR V Acquisition Corp. 9.85 79,880 9.85 9.85
▲ 0.52% GUG Guggenheim Active Allocation Fund 15.45 66,348 15.33 15.5013
▼ -0.14% GBAB Guggenheim Taxable Municipal Managed Duration Trust 13.79 148,058 13.71 13.9315
▲ 0.09% HGTY Hagerty Inc - Class A 11.53 62,658 11.34 11.61
▲ 0.81% HG Hamilton Insurance Group Ltd. - Class B 35.96 192,851 35.28 35.98
▼ -0.04% HLNE Hamilton Lane Incorporated 88.91 592,394 88.00 89.6793
▲ 0.93% HWC Hancock Whitney Corporation 77.00 749,205 75.955 77.30
▲ 0.60% HAFC Hanmi Financial Corporation 31.88 287,401 31.59 31.94
▼ -0.24% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 37.87 659,756 37.3101 38.44
▼ -1.13% HNVR Hanover Bancorp Inc 26.245 50,067 26.14 27.00
▼ -0.98% HAPN Happen Inc. 19.14 1,210,995 19.05 19.62
▲ 0.20% HAVA Harvard Ave Acquisition Corp. 10.17 10,914 10.16 10.17
▲ 0.88% HWBK Hawthorn Bancshares, Inc 38.99 13,082 38.20 38.99
▼ -0.06% HBT HBT Financial Inc. 35.84 110,243 35.36 36.04
▼ -3.85% HCI HCI Group, Inc 175.01 191,736 174.69 181.69
▼ -0.10% HCMA Hcm Acquisition Corp - Class A 10.29 50,110 10.27 10.29
0.00% HACQ HCM IV Acquisition Corp 10.06 0 10.06 10.06
▼ -0.87% HDB HDFC Bank Limited 23.93 6,187,102 23.80 24.04
0.00% HLXC Helionetics Inc 10.51 0 10.51 10.51
▼ -2.94% HSDT Helius Medical Technologies, Inc 1.65 29,137 1.64 1.70
▲ 0.08% HNNA Hennessy Advisors, Inc 9.83 12,569 9.76 9.87
▲ 0.05% HCAC Hennessy Capital Acquisition Corp. IV 10.07 906 10.07 10.07
▼ -0.05% HVII Hennessy Capital Investment Corp VII 10.485 58,643 10.485 10.49
▲ 3.01% HTGC Hercules Capital, Inc 16.42 2,309,783 16.22 16.5899
▼ -0.92% IPST Heritage Distilling Holding Co. Inc. 2.16 5,646 2.10 2.27
▲ 0.61% HFWA Heritage Financial Corporation 29.73 437,184 28.995 29.82
0.00% HGBL Heritage Global Inc. 1.16 55,506 1.15 1.17
▼ -2.00% HRTG Heritage Insurance Holdings, Inc 29.37 189,724 29.10 29.6088
▼ -2.04% MAAS Highest Performances Holdings Inc. 17.79 122,609 17.00 18.205
0.00% HTT High Templar Tech Ltd. 2.44 60,421 2.40 2.445
0.00% HVMC Highview Merger Corp 10.20 149,128 10.20 10.20
▲ 0.15% HTH Hilltop Holdings Inc 39.44 167,292 39.16 39.655
▲ 0.78% HIFS Hingham Institution for Savings 285.18 53,690 280.14 288.59
▼ -1.35% HIPO Hippo Holdings Inc 31.45 162,807 30.65 32.03
▼ -5.67% HIVE HIVE Blockchain Technologies Ltd 2.83 22,768,822 2.815 3.10
▲ 0.68% HBCP Home Bancorp, Inc 71.34 92,466 70.24 72.435
▼ -0.29% HOMB Home Bancshares, Inc. (Conway, AR) 31.07 1,295,749 30.82 31.30
▲ 1.54% HFBL Home Federal Bancorp, Inc. of Louisiana 23.345 672 23.345 23.345
▲ 0.06% HTB HomeTrust Bancshares Inc 51.19 88,161 50.1959 51.478
▼ -0.14% HOPE Hope Bancorp, Inc 14.01 1,013,035 13.87 14.125
▲ 0.19% HMN Horace Mann Educators Corporation 52.11 123,536 51.45 52.265
▼ -0.63% HBNC Horizon Bancorp, Inc 20.45 541,157 20.32 20.72
▼ -1.82% HRZN Horizon Technology Finance Corporation 4.32 510,914 4.31 4.4572
▼ -2.22% HLI Houlihan Lokey, Inc 125.49 890,699 124.76 128.89
▼ -0.43% HYNE Hoyne Bancorp Inc. 16.26 3,592 16.26 16.40
▼ -0.63% HSBC HSBC Holdings plc 106.42 1,346,639 105.255 106.90
▼ -3.36% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.15 876 1.15 1.15
▼ -0.23% HBAN Huntington Bancshares Incorporated 17.04 15,563,891 16.95 17.18
▼ -0.59% HUT Hut 8 Mining Corp 107.63 4,444,815 104.62 116.72
▼ -1.43% PURR Hyperliquid Strategies Inc. 6.21 8,997,228 6.135 6.44
0.00% IBAC IB Acquisition Corp. 10.81 0 10.81 10.81
▼ -0.89% IBN ICICI Bank Limited 29.99 4,670,955 29.92 30.18
0.00% IACO Idea Acquisition Corp 9.93 0 9.93 9.93
0.00% ILLU Illumination Acquisition Corp I 9.92 0 9.92 9.92
0.00% IOR Income Opportunity Realty Investors, Inc 21.30 11 21.30 21.30
▼ -0.65% INDB Independent Bank Corp 83.83 479,818 82.93 84.95
▲ 0.03% IBCP Independent Bank Corporation 38.20 167,117 37.80 38.335
0.00% INAC Indigo Acquisition Corp. 10.28 0 10.28 10.28
0.00% IEAG Infinite Eagle Acquisition Corp 10.22 0 10.22 10.22
▼ -12.58% IPCX Inflection Point Acquisition Corp III 8.69 22,220 8.69 10.84
▼ -0.19% IPEX Inflection Point Acquisition Corp. V 10.54 109,706 10.54 10.54
▼ -0.20% IPFX Inflection Point Acquisition Corp. VI 10.09 79,300 10.08 10.13
▼ -0.03% ING ING Groep N.V 34.93 2,536,116 34.54 35.06
▼ -2.72% INV Innovaro Inc 3.22 1,137,148 3.13 3.39
▼ -0.10% DYOR Insight Digital Partners II 10.07 46,114 10.07 10.07
▼ -2.75% IBKR Interactive Brokers Group, Inc 87.99 4,146,915 87.95 91.80
▼ -0.71% INTR Inter & Co Inc - Class A 5.60 2,290,230 5.52 5.715
▼ -2.43% ICE Intercontinental Exchange, Inc 152.48 4,387,286 151.58 155.69
▼ -0.34% IFS Intercorp Financial Services Inc 58.31 365,367 57.41 58.985
▲ 0.26% IBOC International Bancshares Corporation 76.54 304,226 74.31 76.62
▲ 1.23% IGIC International General Insurance Holdings Ltd. 27.91 48,726 27.3897 28.10
▼ -0.34% VKI Invesco Advantage Municipal Income Trust II 8.92 88,931 8.9001 9.02
▲ 0.38% VCV Invesco California Value Municipal Income Trust 10.55 202,945 10.46 10.5602
▼ -0.20% VLT Invesco High Income Trust II 9.97 34,398 9.96 10.0899
▲ 0.61% IVZ Invesco Ltd 29.60 4,722,155 29.29 29.92
▼ -1.47% OIA Invesco Municipal Income Opportunities Trust 6.02 217,471 6.01 6.1138
▼ -0.41% VMO Invesco Municipal Opportunity Trust 9.66 232,783 9.65 9.73
▲ 0.10% VKQ Invesco Municipal Trust 9.78 170,706 9.70 9.78
▼ -1.19% VPV Invesco Pennsylvania Value Municipal Income Trust 10.82 49,880 10.82 10.99
▼ -1.20% IQI Invesco Quality Municipal Income Trust 9.87 146,739 9.87 9.99
▼ -0.88% VGM Invesco Trust for Investment Grade Municipals 10.10 174,405 10.10 10.19
▼ -0.73% VTN Invesco Trust for Investment Grade New York Municipals 10.86 25,478 10.75 10.96
▼ -0.24% IIM Invesco Value Municipal Income Trust 12.50 95,921 12.462 12.55
▲ 0.97% ISTR Investar Holding Corporation 30.12 153,689 29.73 30.36
▼ -1.18% ICMB Investcorp Credit Management BDC, Inc 0.7701 30,565 0.7555 0.78
▼ -0.25% ITIC Investors Title Company 289.29 32,828 283.91 291.52
0.00% IACQ Irenic Acquisition Corp. 9.93 501,350 9.93 9.95
0.00% IRAB Iris Acquisition Corp II 9.93 0 9.93 9.93
▼ -3.82% IREN Iris Energy Ltd 36.80 63,471,543 35.16 40.815
▼ 0.00% IDAC Iron Dome Acquisition I Corp. 9.98 0 9.98 9.98
▼ -0.05% IRHO Iron Horse Acquisitions II Corp. 10.01 104,746 10.01 10.01
▼ -0.23% ISBA Isabella Bank Corp 39.71 99,270 38.35 40.20
▲ 0.24% ITUB Itau Unibanco Holding S.A 8.46 9,948,540 8.43 8.56
0.00% ITHA ITHAX Acquisition Corp III 9.99 11,149 9.99 10.00
0.00% JACS Jackson Acquisition Company II 10.705 0 10.705 10.705
▲ 0.31% JXN Jackson Financial Inc - Class A 122.28 461,974 120.855 123.29
▲ 0.45% JRVR James River Group Holdings, Ltd 4.49 180,262 4.31 4.49
▲ 0.99% JF J and Friends Holdings Ltd. 0.915 1,403 0.905 0.915
▼ -1.95% JATT JATT Acquisition Corp - Class A 12.06 1,340 12.06 12.20
▼ -0.89% JEF Jefferies Financial Group Inc 54.60 2,386,193 51.45 55.50
0.00% JENA Jena Acquisition Corporation II 10.39 0 10.39 10.39
▲ 0.25% JCAP Jernigan Capital, Inc 20.11 264,535 19.7101 20.19
▼ -2.26% JFIN Jiayin Group Inc 2.16 18,960 2.16 2.20
▲ 0.37% JHS John Hancock Income Securities Trust 10.93 6,102 10.8705 10.93
▲ 1.15% JHI John Hancock Investors Trust 13.22 68,045 13.08 13.27
▲ 0.56% JMSB John Marshall Bancorp Inc 23.20 37,775 22.35 23.20
▲ 0.27% JPM JPMorgan Chase & Co 351.79 6,583,546 349.70 354.47
0.00% KTWO K2M Group Holdings Inc 9.97 0 9.97 9.97
▲ 0.20% KBON Karbon Capital Partners Corp 10.10 370 10.09 10.10
▼ -1.26% KBDC Kayne Anderson BDC Inc 13.30 332,760 13.275 13.62
▲ 0.90% KYN Kayne Anderson MLP/Midstream Investment Company 14.62 386,382 14.445 14.65
▼ -2.70% KB KB Financial Group Inc 117.82 300,216 117.11 119.92
▼ -0.42% KRNY Kearny Financial Corp 9.59 421,154 9.47 9.672
▼ -13.13% KVAC Keen Vision Acquisition Corp 11.51 34,747 11.51 12.00
▼ -2.51% KMPR Kemper Corporation 28.38 492,144 28.045 29.068
▼ -0.43% KFFB Kentucky First Federal Bancorp 5.475 2,453 5.4475 5.475
▼ -0.09% KEY KeyCorp 22.59 13,142,589 22.53 22.8598
▼ -0.20% KEYY Keystone Acquisition Corp. 9.86 1,234 9.84 9.86
▲ 0.19% KFII K&F Growth Acquisition Corp II 10.62 220 10.62 10.62
▼ -4.04% NAKA Kindly MD Inc. 4.75 64,467 4.6658 4.95
▲ 3.50% KG King Pharmaceuticals, Inc. 8.87 5,852 8.50 8.945
▼ -1.29% KINS Kingstone Companies, Inc 19.97 63,785 19.76 20.375
▼ -0.34% KWY Kingsway Corp. 8.91 47,194 8.75 9.09
▲ 0.15% KNSL Kinsale Capital Group, Inc 356.42 277,773 350.91 359.70
▲ 0.45% KKR KKR & Co. Inc 101.43 5,290,211 99.13 101.72
▼ -0.32% KLAR Klarna Group plc 18.94 2,033,061 18.58 19.115
▲ 0.19% KCHV Kochav Defense Acquisition Corp. 10.39 76,023 10.39 10.40
0.00% KRAQ KRAKacquisition Corp. 10.00 0 10.00 10.00
▲ 0.20% LAFA Lafayette Acquisition Corp. 10.12 1,028 10.12 10.12
0.00% ZKP Lafayette Digital Acquisition Corp. I 9.98 1,680 9.98 9.98
▲ 0.13% LKFN Lakeland Financial Corporation 62.65 164,145 61.89 63.04
▼ -0.05% LCCC Lakeshore Acquisition III Corp. 10.475 38,015 10.475 10.48
▲ 0.23% LSBK Lake Shore Bancorp, Inc 17.17 4,110 17.10 17.18
0.00% LKSP Lake Superior Acquisition Corp. 10.17 0 10.17 10.17
▼ -1.66% LARK Landmark Bancorp, Inc 31.34 10,286 31.24 31.82
▼ -0.09% LPAA Launch One Acquisition Corp. 10.75 4,062 10.75 10.76
0.00% LPCV Launchpad Cadenza Acquisition Corp I 9.99 0 9.99 9.99
▲ 1.03% LAZ Lazard Ltd 42.38 1,013,921 41.50 42.58
▼ -1.25% LCNB LCNB Corp 19.81 52,509 19.78 20.32
0.00% LEGO Legato Merger Corp 9.98 635 9.98 9.98
▼ -0.54% LMND Lemonade Inc 48.31 1,836,199 47.85 50.25
▲ 0.44% TREE LendingTree, Inc 31.86 554,530 30.85 33.255
▼ -2.01% LX LexinFintech Holdings Ltd 1.46 1,276,424 1.43 1.49
▲ 0.13% LFAC LF Capital Acquisition Corp 10.0238 1,449 9.9778 10.0238
▲ 1.76% LCLN Lincoln International Inc. 20.80 456,148 20.14 21.12
▼ -0.89% LNC Lincoln National Corporation 45.61 2,553,585 44.98 46.58
▼ -10.27% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.9242 614,750 0.8934 0.9896
▼ -0.75% LION Lionheart III Corp - Class A 13.28 804,265 13.145 13.435
▲ 0.80% LOB Live Oak Bancshares, Inc 42.80 137,159 41.84 43.02
▼ -1.28% LYG Lloyds Banking Group plc 6.17 15,817,191 6.09 6.22
▼ -1.88% LDI LoanDepot Inc - Class A 0.9812 5,877,981 0.9695 1.02
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.29 0 10.29 10.29
▼ -0.31% L Loews Corporation 116.01 393,544 115.01 117.205
▲ 4.28% LPLA LPL Financial Holdings Inc 353.70 1,223,204 347.7022 360.2575
▼ -1.89% LU Lufax Holding Ltd. Sponsored ADR Class A 1.56 498,486 1.56 1.64
0.00% MBVI M3 Brigade Acquisition VI Corp 10.17 0 10.17 10.17
▲ 6.01% MEGL Magic Empire Global Ltd 1.21 57,059 1.12 1.24
▲ 0.79% MGYR Magyar Bancorp, Inc 19.15 920 19.00 19.29
▼ -0.46% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.30 123,456 15.20 15.4263
▲ 0.65% MNSB MainStreet Bancshares, Inc 23.06 35,639 22.65 23.24
▼ -0.06% MAIN Main Street Capital Corporation 54.41 452,097 54.01 55.12
▼ -0.25% MFC Manulife Financial Corporation 44.44 1,179,209 44.415 44.89
0.00% MBBC Marathon Bancorp Inc. 14.95 124 14.95 15.29
▼ -4.23% MARA Marathon Patent Group, Inc 11.32 38,589,139 11.07 12.07
▼ -1.52% MRX Marex Group Plc 64.92 699,329 64.59 67.01
▼ -0.20% MKL Markel Corporation 1,882.34 100,912 1,863.8199 1,901.785
▼ -0.28% MKTX MarketAxess Holdings Inc 162.30 4,964,855 162.05 162.96
▼ -1.15% MKTW Marketwise Inc - Class A 19.70 4,579 19.70 20.19
▼ -0.95% MRSH Marsh 189.69 1,529,863 187.93 191.10
0.00% MGLD Marygold Companies Inc (The) 1.10 3,438 1.10 1.11
▼ -0.74% MA Mastercard Incorporated 573.10 4,576,551 563.4151 575.42
0.00% MYX Maywood Acquisition Corp. 2 9.96 0 9.96 9.96
▼ -4.66% MBI MBIA Inc 5.12 392,799 5.095 5.38
▲ 0.39% MKLY McKinley Acquisition Corp. 10.22 1,624,808 10.21 10.25
0.00% MDBH MDB Capital Holdings LLC - Class A 3.06 99 3.06 3.06
▲ 1.14% MCHB Mechanics Bancorp. 16.79 608,267 16.525 16.85
▼ -1.58% MFIN Medallion Financial Corp 9.94 31,230 9.8101 10.12
▲ 0.09% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.92 544 10.92 10.92
▲ 0.59% MBWM Mercantile Bank Corporation 60.08 89,763 59.245 61.63
▼ -0.59% MBIN Merchants Bancorp 55.18 216,809 54.48 56.07
▲ 0.37% MCY Mercury General Corporation 107.12 170,503 105.46 107.7319
▼ -2.00% MRBK Meridian Corporation 19.64 145,053 19.30 20.365
0.00% MESH Meshflow Acquisition Corp 10.01 312 10.01 10.015
▲ 0.62% CASH Meta Financial Group, Inc 88.24 198,150 87.31 88.565
▲ 3.26% MATH Metalpha Technology Holding Ltd 0.95 57,309 0.9202 0.957
▲ 0.69% MTAL Metals Acquisition Corp - Class A 10.22 1,082 10.22 10.22
▼ -0.97% MET MetLife, Inc 96.13 3,743,300 96.07 97.475
▲ 1.14% MCBS MetroCity Bankshares, Inc 35.38 106,697 34.75 36.25
▼ -0.37% MCB Metropolitan Bank Holding Corp 92.48 132,000 92.00 93.27
0.00% MEVO M Evo Global Acquisition Corp II 9.96 0 9.96 9.96
▲ 0.42% MIN MFS Intermediate Income Trust 2.41 118,877 2.40 2.428
▼ -0.69% MMT MFS Multimarket Income Trust 4.31 340,128 4.31 4.36
▼ -0.56% MFM MFS Municipal Income Trust 5.37 569,319 5.34 5.41
▼ -1.35% MTG MGIC Investment Corporation 30.04 1,336,605 29.86 30.74
▲ 2.26% MIAX Miami International Holdings Inc 47.04 951,019 45.18 47.32
▼ -1.04% MFIC MidCap Financial Investment Corporation 9.56 637,680 9.475 9.77
▲ 1.17% MSBI Midland States Bancorp, Inc 33.67 175,148 32.80 33.8155
▼ -0.52% MPB Mid Penn Bancorp, Inc 38.34 160,255 37.87 38.68
0.00% MMTX Miluna Acquisition Corp. 10.10 2,592 10.10 10.10
▼ -0.22% MUFG Mitsubishi UFJ Financial Group, Inc 22.45 4,723,455 22.35 22.65
▲ 0.87% MFG Mizuho Financial Group, Inc 10.44 3,141,648 10.295 10.46
▼ -1.86% MC Moelis & Company 67.08 2,763,102 66.505 68.59
▼ -0.80% MCO Moody's Corporation 478.38 843,934 471.78 481.59
▲ 0.17% MS Morgan Stanley 210.42 4,719,052 208.73 213.36
▼ -1.35% MSDL Morgan Stanley Direct Lending Fund 14.61 528,405 14.532 14.925
▼ -0.28% MORN Morningstar, Inc 192.57 304,851 184.40 194.00
0.00% MCAH Mountain Crest Acquisition 6 Corp. 9.96 0 9.96 9.96
▼ -1.61% MLCI Mount Logan Capital Inc. 3.05 8,648 3.00 3.0701
0.00% MZYX MOZAYYX Acquisition Corp 9.96 6,632 9.923 9.96
▼ -0.61% MSCI MSCI Inc 572.24 458,328 566.79 580.45
▼ -0.27% MSIF MSC Income Fund Inc. 11.19 201,113 11.0701 11.3213
▼ -0.29% MTB M&T Bank Corporation 246.29 1,144,741 245.735 248.725
0.00% MUZE Muzero Acquisition Corp. 9.95 22 9.95 9.95
▲ 0.59% MVBF MVB Financial Corp 30.65 45,294 30.265 31.23
0.00% NTWO N2h2 Inc. 10.71 0 10.71 10.71
▼ -1.02% NDAQ Nasdaq, Inc 94.19 3,181,751 93.81 95.165
▲ 1.43% NBHC National Bank Holdings Corporation 43.19 375,095 42.24 43.28
▲ 2.22% NKSH National Bankshares, Inc 40.60 46,538 39.7066 40.9999
▲ 2.21% NWG NatWest Group PLC Sponsored ADR 18.94 5,494,055 18.845 19.305
▼ -0.71% NAVI Navient Corporation 8.39 752,892 8.22 8.54
▲ 1.19% NBBK NB Bancorp Inc. 23.01 363,441 22.5116 23.01
▼ -0.53% NBTB NBT Bancorp Inc 52.65 449,111 52.34 53.10
▲ 0.16% NP Neenah, Inc 31.71 901,897 31.0675 32.45
▲ 0.13% NNI Nelnet, Inc 135.87 59,177 133.70 136.79
▼ -0.39% NSLR Neostellar Capital Corp. 10.15 155,962 9.90 10.29
▲ 0.73% NCPL Netcapital Inc 0.3743 78,824 0.36 0.3949
▼ -1.64% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.17 85,756 10.16 10.35
▲ 0.89% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.76 274,167 14.5292 14.99
▼ -0.05% NWAX New America Acquisition I Corp. 10.135 50,922 10.13 10.1391
0.00% NBRG Newbridge Acquisition Ltd. 10.00 0 10.00 10.00
0.00% NHIV NewHold Investment Corp IV 10.10 0 10.10 10.10
▼ -0.29% NMFC New Mountain Finance Corporation 6.89 616,554 6.84 6.997
0.00% NPAC New Providence Acquisition Corp III 10.42 2,911 10.42 10.42
▲ 1.37% NEWT Newtek Business Services Corp 14.83 140,483 14.38 14.87
▲ 0.81% NIC Nicolet Bankshares Inc. 170.92 82,712 168.01 171.56
▼ -1.24% NODK NI Holdings, Inc 15.15 18,450 15.07 15.51
▲ 1.98% NMIH NMI Holdings, Inc 44.30 836,678 43.57 46.725
▼ -0.47% NOAH Noah Holdings Limited 8.45 85,982 8.365 8.61
▲ 1.26% NMR Nomura Holdings, Inc 9.68 791,886 9.49 9.70
▲ 1.03% NBN Northeast Bank 124.17 112,458 121.34 124.80
▲ 0.56% NECB NorthEast Community Bancorp Inc. 26.70 33,950 26.30 26.705
▼ -0.18% NTRS Northern Trust Corporation 182.19 1,179,051 181.00 183.61
▲ 1.27% NPB Northpointe Bancshares Inc 17.50 241,965 17.02 18.025
▲ 0.68% NRIM Northrim BanCorp, Inc 26.51 176,830 26.26 26.695
▲ 0.32% NWBI Northwest Bancshares, Inc 15.74 1,646,717 15.53 15.79
▲ 0.86% NWFL Norwood Financial Corp 33.99 40,941 33.20 35.0604
▼ -0.22% NSTS NSTS Bancorp Inc 13.79 6,630 13.79 13.81
▼ -1.10% NU Nu Holdings Ltd Class A 14.33 43,036,090 14.235 14.57
▼ -0.57% NCDL Nuveen Churchill Direct Lending Corp 12.12 172,670 11.99 12.37
▼ -0.21% NPCT Nuveen Core Plus Impact Fund 9.70 116,988 9.67 9.74
▼ -0.50% NDMO Nuveen Dynamic Municipal Opportunities Fund 9.94 218,557 9.935 10.017
0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.30 9 10.30 10.31
▲ 1.38% NMAI Nuveen Multi-Asset Income Fund 13.99 112,080 13.81 14.02
▼ -0.63% NXP Nuveen Select Tax-Free Income Portfolio 14.13 152,818 14.13 14.23
▼ -0.16% NPFD Nuveen Variable Rate Preferred & Income Fund 18.16 42,559 18.13 18.2799
▼ -0.09% OACC Oaktree Acquisition Corp. III Life Sciences 10.74 156,232 10.74 10.77
▼ -0.85% OCSL Oaktree Specialty Lending Corporation 11.61 391,801 11.56 11.82
▲ 1.38% OVLY Oak Valley Bancorp 33.87 25,930 33.26 33.88
▼ -1.68% OCFC OceanFirst Financial Corp 19.31 1,309,039 19.03 19.505
0.00% OHAC Oceanhawk Acquisition Corp. 9.93 37,193 9.91 9.93
▲ 0.70% OFG OFG Bancorp 52.86 257,170 52.04 52.97
▲ 2.13% OFS OFS Capital Corporation 3.36 31,982 3.23 3.4363
▲ 2.29% OCCI OFS Credit Company, Inc 2.46 251,206 2.415 2.50
▼ -0.14% OVBC Ohio Valley Banc Corp 42.06 41,215 41.245 42.55
▲ 0.25% OIO OIO Group. 2.035 108,159 1.96 2.13
▲ 0.87% ONB Old National Bancorp 26.64 4,257,817 26.28 26.76
▼ -0.39% ORI Old Republic International Corporation 43.21 920,945 42.755 43.44
▼ -0.20% OSBC Old Second Bancorp, Inc 25.29 326,762 24.94 25.35
▼ -0.10% OIM OneIM Acquisition Corp. 10.11 401 10.11 10.11
▼ -1.29% OMF OneMain Holdings, Inc 62.58 847,057 62.30 63.545
▼ -2.00% ONIT Onity Group Inc. 36.66 58,615 35.0818 37.04
▼ -1.02% OPBK OP Bancorp 15.60 59,429 15.50 15.9474
▼ -1.60% OPRT Oportun Financial Corporation 5.54 353,401 5.455 5.7092
▼ -3.67% OPY Oppenheimer Holdings Inc 106.64 201,546 103.3101 113.27
▼ -0.53% OPFI OppFi Inc - Class A 9.37 284,566 9.17 9.41
▲ 7.80% OPHC OptimumBank Holdings, Inc 7.60 219,404 7.0609 7.625
▲ 1.27% OBT Orange County Bancorp Inc 38.25 52,086 37.63 38.25
▲ 0.07% OBK Origin Bancorp Inc 54.73 95,050 53.97 54.925
0.00% ORIQ Origin Investment Corp I 10.34 0 10.34 10.34
▼ -0.22% IX ORIX Corporation 40.31 186,459 39.93 40.69
▼ -0.14% ORRF Orrstown Financial Services, Inc 42.73 113,013 41.9901 42.935
▼ -0.10% OTGA OTG Acquisition Corp I 10.17 140,006 10.17 10.17
▼ -2.70% OSG Overseas Shipholding Group, Inc 5.40 331,841 5.30 5.56
0.00% OXBR Oxbridge Re Holdings Limited 1.31 30,600 1.27 1.405
▲ 2.12% OXLC Oxford Lane Capital Corp 9.16 1,150,678 8.96 9.20
▲ 7.64% OXSQ Oxford Square Capital Corp 1.55 3,442,485 1.46 1.57
0.00% OBA Oxley Bridge Acquisition Ltd. 10.26 0 10.26 10.26
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.32 806 10.32 10.32
▼ -0.63% PSBD Palmer Square Capital BDC Inc. 9.54 51,145 9.535 9.895
▲ 0.20% PALO Paloma Acquisition Corp I 9.95 796 9.92 9.95
▼ -1.84% PLMR Palomar Holdings, Inc 133.79 244,442 133.70 137.25
▼ -0.56% PGAC Pantages Capital Acquisition Corp. 10.68 1,933 10.68 10.69
▲ 1.13% PKBK Parke Bancorp, Inc 34.15 37,872 33.50 34.17
▲ 0.48% PRK Park National Corporation 208.15 99,567 205.53 209.065
▲ 0.43% PBHC Pathfinder Bancorp, Inc 16.35 9,915 15.75 16.35
▼ -1.37% PAX Patria Investments Ltd - Class A 10.82 1,830,399 10.55 11.39
0.00% PCAP Patriot Capital Funding Inc 10.32 5,004 10.32 10.32
▲ 4.59% PNBK Patriot National Bancorp, Inc 1.14 313,430 1.0707 1.15
▼ -0.76% PYPL PayPal Holdings, Inc 57.21 9,391,222 56.57 57.57
▲ 0.72% PCB PCB Bancorp 27.87 67,382 27.65 28.04
▲ 0.00% PECE Peace Acquisition Corp. 9.94 0 9.94 9.94
▼ -0.09% PGC Peapack-Gladstone Financial Corporation 45.98 197,140 45.2001 46.335
▼ -6.22% PDCC Pearl Diver Credit Company Inc. 8.604 27,804 8.45 8.9499
▲ 0.92% PLGO Pelagos Insurance Capital Ltd. 25.29 160,493 24.21 25.4927
▲ 0.05% PMTR Pemstar Inc 10.395 3,682 10.39 10.3999
▼ -1.00% PFLT PennantPark Floating Rate Capital Ltd 6.94 1,130,409 6.88 7.13
▼ -1.20% PNNT PennantPark Investment Corporation 3.29 571,344 3.28 3.38
▼ -0.61% PFSI PennyMac Financial Services, Inc 75.41 969,727 74.51 76.11
▲ 0.24% PEBO Peoples Bancorp Inc 41.66 290,647 41.05 41.82
0.00% PEBK Peoples Bancorp of North Carolina, Inc 43.00 25,598 42.45 43.23
▼ -1.05% PFIS Peoples Financial Services Corp 70.36 172,168 66.33 70.95
▲ 18.38% PWP Perella Weinberg Partners - Class A 17.65 3,476,401 16.325 19.71
▲ 2.15% PSUS Pershing Square USA Ltd. 37.50 508,196 36.74 37.50
▼ -0.42% PAXS PIMCO Access Income Fund 14.16 135,213 14.12 14.25
▼ -0.69% PDO PIMCO Dynamic Income Opportunities Fund 13.04 399,272 13.04 13.17
▼ -8.80% PAPL Pineapple Financial Inc 1.14 70,324 1.065 1.23
▲ 0.37% PNFP Pinnacle Financial Partners, Inc 105.23 1,007,521 104.54 105.6099
0.00% PACH Pioneer Acquisition I Corp. 10.27 70 10.27 10.27
▼ -2.33% PBFS Pioneer Bancorp, Inc 17.22 14,477 17.03 17.82
▼ -0.50% PIPR Piper Sandler Companies 75.80 655,816 74.19 76.74
▲ 0.45% PJT PJT Partners Inc 168.31 241,439 166.20 169.98
0.00% PLMK Plum Acquisition Corp. IV 10.58 143 10.58 10.58
▲ 0.21% PLBC Plumas Bancorp 61.31 34,914 60.61 61.71
▼ -0.86% PS Pluralsight, Inc 33.28 92,373 33.10 34.16
▲ 0.26% PLUT Plutus Financial Group Ltd. 2.9899 5,158 1.99 2.9899
▲ 0.40% PDLB Ponce Bank 20.18 84,690 19.91 20.31
▲ 0.05% BPOP Popular, Inc 175.21 414,503 174.92 176.5399
▲ 0.77% PRCH Porch Group Inc - Class A 14.45 4,927,444 13.50 14.46
▼ -4.07% PMAX Powell Max Ltd. 1.65 309,216 1.51 1.88
▲ 9.84% PWCM PowerCompute Inc. 2.12 183,688 1.83 2.17
▲ 1.44% PWRL Powerlaw Corp 11.94 78,713 11.4533 12.26
▲ 0.03% PTOR Praetorian Acquisition Corp. 9.9428 2,796 9.94 9.97
▲ 0.12% PRAA PRA Group, Inc 17.37 325,340 16.89 17.49
▼ -0.05% PFBC Preferred Bank 104.44 57,697 102.03 106.52
▲ 13.47% PRHI Presurance Holdings Inc. 5.73 13,153 5.00 5.80
▼ -1.04% PRI Primerica, Inc 319.96 135,492 319.89 326.7799
▲ 0.75% FRST Primis Financial Corp 16.02 157,874 15.72 16.05
▼ -0.22% PFG Principal Financial Group, Inc 113.70 2,211,353 112.17 114.55
▲ 0.59% PGZ Principal Real Estate Income Fund 10.22 16,751 10.11 10.27
0.00% PAAC Proficient Alpha Acquisition Corp 9.96 0 9.96 9.96
▲ 0.40% PTAC PropTech Acquisition Corporation Class A 9.93 110,187 9.93 9.93
▼ -0.93% PSEC Prospect Capital Corporation 2.13 3,214,612 2.12 2.17
▲ 0.07% PB Prosperity Bancshares, Inc 74.87 663,666 74.26 75.32
0.00% PROV Provident Financial Holdings, Inc 17.76 4,544 17.75 17.94
▼ -0.72% PFS Provident Financial Services, Inc 24.68 1,458,858 24.465 25.23
▼ -0.56% PRU Prudential Financial, Inc 122.08 1,280,513 121.50 123.10
▼ -2.32% PUK Prudential plc 30.26 1,147,080 30.21 30.50
▼ -0.48% PMM Putnam Managed Municipal Income Trust 6.24 230,474 6.22 6.29
▲ 0.97% PIM Putnam Master Intermediate Income Trust 3.12 43,924 3.09 3.14
▲ 0.10% PMO Putnam Municipal Opportunities Trust 10.23 48,262 10.20 10.2702
▲ 0.30% PPT Putnam Premier Income Trust 3.39 111,003 3.37 3.41
0.00% PAII Pyrophyte Acquisition Corp. II 10.24 181 10.23 10.24
▼ -0.15% QCRH QCR Holdings, Inc 102.95 96,389 101.545 104.35
0.00% QADR QDRO Acquisition Corp. 9.96 121 9.96 9.96
0.00% QUMS Quantumsphere Acquisition Corp. 10.28 0 10.28 10.28
▼ -0.38% QSEA Quartzsea Acquisition Corp. 10.62 1,778 10.5863 10.62
0.00% QRED Quasaredge Acquisition Corp. 10.00 13,037 10.00 10.00
0.00% QETA Quetta Acquisition Corp. 11.74 91 11.72 11.74
▲ 0.46% RDN Radian Group Inc 38.99 1,075,571 38.5972 39.405
0.00% RAND Rand Capital Corporation 10.01 120 10.00 10.08
0.00% RANG Range Capital Acquisition Corp 10.73 1,142 10.73 10.73
0.00% RNGT Range Capital Acquisition Corp II 10.11 0 10.11 10.11
▲ 0.58% RJF Raymond James Financial, Inc 175.98 783,703 174.55 176.8725
▲ 0.42% RBB RBB Bancorp 26.37 185,993 25.95 26.475
▲ 2.07% RRBI Red River Bancshares, Inc 100.55 107,977 98.81 102.76
▲ 0.03% RM Regional Management Corp 32.27 106,074 30.82 32.4745
▲ 0.32% RF Regions Financial Corporation 30.95 4,276,237 30.725 31.075
▼ -0.51% RGA Reinsurance Group of America, Incorporated 236.85 143,805 235.72 239.465
▼ -7.85% EZRA Reliance Global Group Inc 1.82 104,856 1.75 2.015
▲ 0.51% RNR RenaissanceRe Holdings Ltd 319.98 242,044 315.44 322.00
▲ 0.53% RNST Renasant Corporation 43.57 420,142 42.93 43.57
▲ 0.19% RTAC Renatus Tactical Acquisition Corp I 10.46 20,593 10.44 10.47
▲ 0.67% RCG RENN Fund, Inc 3.015 1,479 3.015 3.05
▲ 1.12% RBCAA Republic Bancorp, Inc 99.54 133,679 98.00 100.225
▼ -0.10% RDAG Republic Digital Acquisition Co. 10.35 2,459 10.35 10.37
▼ -0.68% RACC Research Alliance Corp III 21.75 31,325 18.50 22.50
▲ 0.36% RACD Research Alliance Corp. IV 11.15 8,723 10.91 11.15
▲ 0.09% RFAI RF Acquisition Corp II 11.07 420 11.07 11.07
0.00% RFAM RF Acquisition Corp III 9.89 0 9.89 9.89
▼ -3.85% RBKB Rhinebeck Bancorp, Inc 12.00 322,275 11.95 12.45
0.00% RIBB Ribbon Acquisition Corp. 10.82 0 10.82 10.82
▲ 0.53% KRSP Rice Acquisition Corp 3 10.515 5,960 10.45 10.57
▲ 0.84% RMBI Richmond Mutual Bancorporation, Inc 15.65 25,807 15.50 15.705
▲ 0.82% RPC Ridgepost Capital Inc. 8.62 357,773 8.42 8.645
▼ -8.82% RIOT Riot Blockchain, Inc 20.17 20,918,677 20.02 23.15
▲ 9.99% RDAC Rising Dragon Acquisition Corp. 6.60 12,315 6.05 7.31
▼ -0.10% RAC Rithm Acquisition Corp. 10.47 29,371 10.47 10.48
▲ 0.14% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.75 11,957 14.70 14.87
▲ 0.28% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.33 48,162 14.2914 14.46
▲ 0.19% RVSB Riverview Bancorp, Inc 5.30 62,415 5.20 5.305
▲ 0.02% RLI RLI Corp 61.24 870,631 60.38 61.62
▼ -0.05% HOOD Robinhood Markets Inc - Class A 86.56 22,775,741 83.68 89.48
▼ -2.71% RKT Rocket Companies Inc Class A 12.90 21,326,294 12.765 13.30
▲ 0.09% DRDB Roman DBDR Acquisition Corp. II 10.62 153 10.62 10.62
▼ -6.70% ROOT Root Inc. Class A 54.15 283,058 53.65 58.49
▼ -0.29% RY Royal Bank of Canada 209.51 787,622 209.235 211.15
▼ -2.84% RMCO Royalty Management Holding Corp. - Class A 2.26 8,532 2.25 2.35
▲ 0.47% RGT Royce Global Value Trust, Inc 15.12 25,846 14.9442 15.21
▼ -0.58% RMT Royce Micro-Cap Trust, Inc 13.62 67,198 13.53 13.90
▲ 0.50% RVT Royce Value Trust Inc 18.09 242,902 17.9101 18.12
0.00% RREV RRE Ventures Acquisition Corp. 9.90 8 9.90 9.90
▼ -1.09% RWAY Runway Growth Finance Corp 5.46 395,808 5.41 5.5562
▲ 0.16% RYAN Ryan Specialty Group Holdings Inc Class A 44.16 3,717,919 44.14 48.21
0.00% SAC Safeguard Acquisition Corp 10.12 0 10.12 10.12
▲ 0.19% SAFT Safety Insurance Group, Inc 103.39 365,683 103.00 103.57
▲ 1.33% SAR Saratoga Investment Corp 19.10 94,147 18.76 19.12
▼ -1.20% SBFG SB Financial Group, Inc 26.28 13,299 26.01 26.665
▲ 0.10% SCII SC II Acquisition Corp. 10.11 50,012 10.11 10.11
0.00% SCPQ Scrap China Corp 10.00 0 10.00 10.00
▲ 0.59% SRL Scully Royalty Ltd 5.08 737 5.08 5.10
▲ 0.49% SBCF Seacoast Banking Corporation of Florida 34.74 1,561,126 33.545 34.94
▼ -0.32% SNFCA Security National Financial Corporation 9.37 44,718 9.195 9.545
▼ -0.06% SEIC SEI Investments Company 102.98 716,582 101.11 103.30
▲ 0.14% SIGI Selective Insurance Group, Inc 94.79 635,426 94.155 95.665
▲ 2.81% SLQT SelectQuote Inc 0.747 1,051,299 0.6989 0.8031
▼ -1.20% SNTG Sentage Holdings Inc 1.64 45,469 1.61 1.76
▲ 0.31% SFBS ServisFirst Bancshares, Inc 89.50 178,193 88.255 89.77
▼ -0.23% SEZL Sezzle Inc. 154.75 286,676 149.845 158.24
▼ -4.52% SBET SharpLink Gaming Ltd 6.12 9,233,574 5.88 6.38
▲ 4.31% SHFS SHF Holdings Inc - Class A 0.1838 369,832 0.1735 0.1944
▼ -3.34% SHG Shinhan Financial Group Co., Ltd 69.93 307,367 69.595 71.57
▲ 0.20% SHBI Shore Bancshares, Inc 24.50 211,190 24.29 24.61
0.00% SAGU Shreya Acquisition Group 9.95 0 9.95 9.95
0.00% SDHI Siddhi Acquisition Corp. 10.46 100,034 10.46 10.46
▲ 1.87% SIEB Siebert Financial Corp 1.63 6,353 1.61 1.64
▲ 0.25% BSRR Sierra Bancorp 40.76 55,908 40.10 41.06
0.00% SVAQ Silicon Valley Acquisition Corp 10.02 47,392 10.02 10.03
▲ 0.14% SBXD SilverBox Corp IV 10.87 111,361 10.85 10.87
0.00% SBXE SilverBox Corp V 10.14 0 10.14 10.14
▲ 3.84% SAMG Silvercrest Asset Management Group Inc 10.28 57,490 9.79 10.39
▼ -0.10% SPEG Silver Pegasus Acquisition Corp. 10.31 25,007 10.31 10.31
0.00% SIMA SIM Acquisition Corp I 10.94 1,020 10.85 10.94
▲ 0.77% SFNC Simmons First National Corporation 23.59 1,798,862 23.32 23.65
▼ -0.04% SPNT SiriusPoint Ltd 23.65 788,646 23.23 23.79
▲ 0.05% SZZL Sizzle Acquisition Corp 10.385 867,224 10.37 10.385
▲ 0.13% SKWD Skyward Specialty Insurance Group Inc 59.95 440,776 59.00 60.28
▼ -1.29% SLDE Slide Insurance Holdings Inc. 19.97 912,794 19.64 20.431
▲ 0.60% SLM SLM Corporation 25.995 2,424,998 25.56 26.19
▼ -0.47% SMBK SmartFinancial, Inc 52.40 129,142 51.43 52.84
▼ -0.97% SOFI SoFi Technologies Inc 16.31 56,019,639 15.8314 16.50
▼ -1.41% SLRC Solar Capital Ltd 12.58 332,648 12.51 12.87
0.00% SOCA Solarius Capital Acquisition Corp. 10.305 0 10.305 10.305
▼ -2.71% STKE Sol Strategies Inc. 0.9924 110,253 0.98 1.05
▼ -6.15% SLNH Soluna Holdings Inc 1.22 14,408,238 1.20 1.37
0.00% SORN Soren Acquisition Corp. 9.96 0 9.96 9.96
▼ -3.97% SOS SOS Limited - ADR 0.916 9,860 0.90 0.9523
▼ -0.10% SOUL Soul and Vibe Interactive Inc 10.39 991,356 10.38 10.395
▲ 2.92% SFBC Sound Financial Bancorp, Inc 47.23 5,008 45.00 47.23
▲ 0.88% SPMC Sound Point Meridian Capital Inc 10.36 13,646 10.26 10.4117
▲ 1.37% SOR Source Capital, Inc 46.58 17,328 45.25 46.7799
▲ 0.66% BCAL Southern Calif Bancorp 21.30 233,651 21.03 21.48
▲ 2.04% SFST Southern First Bancshares, Inc 62.40 101,881 60.935 62.60
▲ 0.06% SMBC Southern Missouri Bancorp, Inc 77.41 73,670 76.37 77.89
▲ 0.36% SPFI South Plains Financial, Inc 44.84 96,376 43.99 45.02
▲ 0.77% SBSI Southside Bancshares, Inc 32.51 90,464 31.87 32.56
▼ -0.16% SSB South State Corporation 105.09 642,575 104.58 106.23
0.00% SAAQ Space Asset Acquisition Corp. 10.20 191 10.20 10.20
▼ -0.10% SSAC SPACSphere Acquisition Corp. 10.04 54,905 10.03 10.05
▲ 0.09% SPKL Spark I Acquisition Corp. - Class A 11.61 12,242 11.61 11.67
▼ -0.74% SPGI S&P Global Inc 411.93 1,652,060 409.39 417.09
▲ 2.98% ANY Sphere 3D Corp 2.42 615,481 2.15 2.48
▲ 0.05% SVIV Spring Valley Acquisition Corp IV 10.22 0 10.22 10.22
▼ -0.80% FUND Sprott Focus Trust, Inc 9.92 18,458 9.89 10.00
▼ -3.43% SII Sprott Inc. 103.01 106,510 102.61 105.65
▼ -1.61% PHYS Sprott Physical Gold Trust 30.59 4,911,422 30.42 30.6899
▼ -1.98% PSLV Sprott Physical Silver Trust 18.80 5,937,463 18.46 18.835
▲ 0.57% SRBK SR Bancorp Inc 19.55 41,311 19.25 19.55
▲ 0.32% STEW SRH Total Return Fund Inc 18.53 120,959 18.51 18.63
▼ -2.54% SDEV Stablecoin Development Corp. 1.15 41,870 1.14 1.27
▼ -4.27% USDE StableCoinX Inc. 1.57 437,566 1.57 1.80
0.00% SSEA Starry Sea Acquisition Corp. 10.285 0 10.285 10.285
▲ 0.73% STT State Street Corporation 184.16 1,821,104 181.16 185.21
▼ -0.11% STBA S&T Bancorp, Inc 52.15 271,559 51.61 52.62
▼ -0.33% SVCC Stellar V Capital Corp. 10.60 15,019 10.60 10.625
▲ 0.54% SCM Stellus Capital Investment Corporation 7.50 246,898 7.25 7.51
▲ 0.53% STEP StepStone Group Inc. Class A 43.86 1,061,108 42.80 44.49
▼ -0.85% STC Stewart Information Services Corporation 67.59 174,801 67.475 68.85
▲ 0.34% SF Stifel Financial Corp 82.91 645,822 81.92 83.31
▼ -1.28% SYBT Stock Yards Bancorp, Inc 85.10 274,735 84.98 87.865
▼ -6.27% APAC StoneBridge Acquisition Corp - Class A 10.20 2,323 10.15 10.20
▲ 0.64% BANX StoneCastle Financial Corp 20.40 80,862 20.23 20.59
▼ -1.35% SNEX StoneX Group Inc. 76.57 756,517 75.25 79.345
▼ -5.21% STEX Streamex Corp. 0.7099 731,901 0.6788 0.78
▼ -1.14% SUIG Sui Group Holdings Ltd. 0.8601 179,812 0.8305 0.8993
▲ 0.39% SMFG Sumitomo Mitsui Financial Group, Inc 25.88 1,551,449 25.44 26.08
▼ -0.84% SSBI Summit State Bank 12.39 21,230 12.39 12.75
▲ 0.22% SLF Sun Life Financial Inc 82.95 319,691 82.61 83.40
▼ -1.79% SYF Synchrony Financial 75.79 2,273,146 75.76 77.525
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.04 0 10.04 10.04
▲ 8.99% TGE Tallgrass Energy LP 0.958 33,503 0.8555 0.99
▼ -0.49% TLNC Talon Capital Corp 10.25 250,355 10.23 10.26
▲ 10.17% TWAV TaoWeave Inc. 1.30 25,292 1.17 1.30
▼ -1.09% CGBD TCG BDC, Inc 9.99 566,195 9.945 10.345
▲ 0.13% AMTD TD Ameritrade Holding Corporation 0.7511 4,032 0.7511 0.772
▼ -0.77% HQH Tekla Healthcare Investors 21.84 156,665 21.75 22.0008
▼ -1.75% HQL Tekla Life Sciences Investors 19.10 146,238 19.0001 19.55
▼ -0.90% WULF TeraWulf Inc 17.66 30,629,932 17.50 18.96
▲ 0.11% TCBI Texas Capital Bancshares, Inc 98.85 339,657 97.9089 99.80
▲ 0.57% TCBS Texas Community Bancshares Inc 17.60 1,851 17.4804 17.60
▼ -0.10% TVA Texas Ventures Acquisition III Corp 10.49 30,079 10.47 10.52
0.00% TVIV Texas Ventures Acquisition IV Corp 9.90 198 9.90 9.90
▲ 1.99% TFSL TFS Financial Corporation 18.41 2,215,587 18.325 19.30
0.00% BEBE TGE Value Creative Solutions Corp. 9.98 165 9.98 9.98
▲ 0.10% TVAI Thayer Ventures Acquisition Corp II 10.37 10,017 10.37 10.37
▼ -1.98% NCTY The9 Limited 4.46 96,987 4.34 4.6199
▼ -0.49% ALL The Allstate Corporation 264.08 823,177 262.59 267.22
▲ 3.93% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 27.74 1,225,541 26.30 28.13
▲ 3.54% TBBK The Bancorp, Inc 67.07 607,799 64.54 68.65
▼ -0.08% BNS The Bank of Nova Scotia 87.77 991,762 87.57 88.34
▼ -0.71% NTB The Bank of N.T. Butterfield & Son Limited 61.29 280,093 60.805 62.26
▲ 0.17% BPRN The Bank of Princeton 41.24 49,229 40.93 42.60
▼ -0.25% BX The Blackstone Group Inc 127.75 4,893,106 127.1901 129.07
▲ 1.46% CG The Carlyle Group L.P 46.02 2,172,116 44.83 46.11
▲ 0.87% SCHW The Charles Schwab Corporation 105.24 5,422,027 104.115 105.685
▲ 0.46% FNLC The First Bancorp, Inc 35.10 30,697 34.16 35.255
▲ 0.00% GGZ The Gabelli Global Small and Mid Cap Value Trust 16.1501 10,103 16.0136 16.30
▲ 0.11% GLU The Gabelli Global Utility & Income Trust 19.05 7,234 19.02 19.325
▼ -0.76% GRX The Gabelli Healthcare & Wellness Trust 9.735 10,384 9.682 9.79
▲ 1.24% GGT The Gabelli Multimedia Trust Inc 4.08 173,613 4.045 4.10
▼ -0.63% GS The Goldman Sachs Group, Inc 1,018.38 1,191,921 1,008.6004 1,042.89
▲ 1.10% THG The Hanover Insurance Group, Inc 232.63 307,410 228.325 233.18
▼ -0.80% HIG The Hartford Financial Services Group, Inc 141.91 777,767 141.83 143.55
▲ 0.47% PNC The PNC Financial Services Group, Inc 249.87 1,440,389 248.21 250.94
▼ -0.87% PGR The Progressive Corporation 211.42 2,358,960 210.29 213.82
▲ 0.13% TD The Toronto-Dominion Bank 119.92 1,070,634 119.32 120.65
▼ -0.43% TRV The Travelers Companies, Inc 374.36 1,298,848 371.895 379.58
▼ -17.30% WU The Western Union Company 6.36 53,349,790 6.27 7.21
▲ 0.32% TCBX Third Coast Bancshares Inc 43.84 65,547 43.04 43.89
0.00% TAVI Thorn Apple Valley, Inc. 10.70 3,165 10.67 10.70
▲ 0.46% TBLD Thornburg Income Builder Opportunities Trust 21.91 52,642 21.62 22.02
▼ -0.11% TSBK Timberland Bancorp, Inc 44.83 69,456 44.30 45.42
▲ 1.08% TIPT Tiptree Inc 17.77 261,239 17.44 17.79
0.00% TACH Titan Acquisition Corp. 10.44 240,216 10.44 10.445
▲ 0.47% TMP Tompkins Financial Corporation 99.84 95,870 97.91 100.28
▲ 0.16% TYG Tortoise Energy Infrastructure Corporation 42.88 111,393 42.78 43.25
▼ -0.79% TOWN TowneBank 37.91 631,036 37.795 38.275
▲ 2.25% TPG TPG Inc - Class A 43.66 2,390,317 42.375 43.815
▼ -0.46% TSLX TPG Specialty Lending, Inc 17.16 430,696 17.06 17.4731
▲ 2.76% TW Tradeweb Markets Inc 100.50 3,437,198 96.655 101.96
▲ 0.20% BLZR Trailblazer Acquisition Corp. 10.16 52,420 10.145 10.16
▼ -2.04% TRU TransUnion 78.62 2,091,259 77.30 80.12
0.00% TRGS TRG Latin America Acquisitions Corp. 9.92 141,786 9.91 9.92
▼ -0.69% TCBK TriCo Bancshares 57.54 213,662 57.42 58.39
▲ 0.14% TY Tri-Continental Corporation 34.88 21,206 34.6505 35.14
0.00% TDAC Trident Acquisitions Corp 10.83 12,921 10.8241 10.83
▲ 0.80% TRIN Trinity Capital Inc 17.55 917,005 17.355 17.71
▼ -0.66% TPVG TriplePoint Venture Growth BDC Corp 4.52 197,892 4.47 4.64
▲ 2.84% TFIN Triumph Financial Inc 75.93 221,202 73.41 76.39
▼ -2.02% TROO TROOPS Inc 1.70 114,190 1.68 1.81
▼ -6.31% TROW T. Rowe Price Group, Inc 111.75 4,718,717 110.25 116.07
▼ -0.33% TFC Truist Financial Corporation 51.84 6,990,740 51.66 52.43
▲ 0.04% TRUP Trupanion, Inc 24.49 230,629 24.005 24.58
▲ 0.74% TRST TrustCo Bank Corp NY 56.98 108,723 56.13 57.20
▼ -0.19% TRMK Trustmark Corporation 47.45 360,439 46.89 47.73
0.00% TWLV Twelve Seas Investment Co II - Class A 10.01 0 10.01 10.01
▼ -4.04% XXI Twenty One Capital Inc. 4.27 1,081,010 4.15 4.39
▼ -0.41% TWFG TWFG Inc - Ordinary Shares - Class A 26.80 74,828 26.73 27.06
▼ -1.22% UBS UBS Group AG 52.74 1,922,566 52.375 53.04
▲ 0.15% UMBF UMB Financial Corporation 145.73 690,388 144.105 146.07
▼ -1.07% UNB Union Bankshares, Inc 23.03 7,288 23.03 23.6872
0.00% UAC United Acquisition Corp. I 9.94 0 9.94 9.94
▲ 0.96% UBCP United Bancorp, Inc 15.25 399 15.25 15.25
▲ 0.19% UBSI United Bankshares, Inc 48.45 1,093,624 48.05 48.64
▲ 0.43% UCB United Community Banks Inc 35.44 605,538 35.08 35.61
▼ -1.33% UFCS United Fire Group, Inc 51.36 119,467 50.8463 52.04
▲ 0.37% UNTY Unity Bancorp, Inc 58.89 53,447 58.39 59.50
▼ -0.64% UVE Universal Insurance Holdings, Inc 43.71 161,756 43.09 44.09
▼ -0.36% UVSP Univest Financial Corporation 44.24 247,337 44.08 44.69
▼ -0.76% UNM Unum Group 86.11 1,391,552 85.32 86.84
▲ 0.41% TIGR UP Fintech Holding Limited 4.90 1,099,021 4.77 4.92
▲ 1.48% UPST Upstart Holdings Inc 27.44 3,314,125 26.20 27.69
▲ 0.17% USB U.S. Bancorp 63.01 4,421,935 62.54 63.30
▲ 0.60% USCB U.S. Century Bank - Class A 21.97 54,654 21.59 22.0993
▼ -1.04% GROW U.S. Global Investors, Inc 2.86 7,234 2.86 2.88
▼ -2.15% UWMC UWM Holdings Corporation - Class A 1.82 16,735,340 1.80 1.88
0.00% UYSC UY Scuti Acquisition Corp 10.78 0 10.78 10.78
▼ -0.21% VLY Valley National Bancorp 14.29 4,779,766 14.155 14.435
▼ -0.70% VALU Value Line, Inc 34.19 1,274 34.19 37.76
▲ 0.17% VEL Velocity Financial Inc. 17.54 83,190 17.35 17.69
▼ -0.05% VLOS Velos Acquisition I Corp. 10.71 3,951 10.71 10.7108
0.00% VNME Vendome Acquisition Corp I 10.25 3,122 10.24 10.25
0.00% VECA Vernal Capital Acquisition Corp 9.99 0 9.99 9.99
▼ -0.41% VBNK VersaBank. 19.34 76,165 19.15 19.64
▼ -0.20% CAQ Via Pharmaceuticals Inc 9.92 25,006 9.92 9.94
▲ 0.56% VCTR Victory Capital Holdings, Inc 99.03 373,524 97.8378 99.66
▼ -0.05% VACI Viking Acquisition Corp. I 10.13 32,450 10.13 10.1301
▼ -0.40% VINP Vinci Partners Investments Ltd - Class A 9.86 18,965 9.79 9.87
0.00% VHCP Vine Hill Capital Investment Corp II 10.00 0 10.00 10.00
▼ -0.45% VABK Virginia National Bankshares Corp 45.795 6,699 45.51 46.13
▼ -0.73% VIRT Virtu Financial, Inc 58.73 982,822 57.78 59.755
▼ -2.54% VRTS Virtus Investment Partners, Inc 159.35 324,017 147.86 160.36
▼ -0.04% V Visa Inc 366.13 4,869,821 360.10 366.88
▼ -0.84% VOYA Voya Financial, Inc 99.43 435,067 98.7427 100.964
▲ 8.55% VRM Vroom Inc. 7.49 6,393 6.9001 8.035
▲ 1.26% WD Walker & Dunlop, Inc 49.69 214,472 48.27 49.79
▲ 0.93% WAFD Washington Federal, Inc 36.77 642,392 36.26 36.85
▼ -0.56% WASH Washington Trust Bancorp, Inc 38.98 115,432 38.51 39.5999
▼ -1.75% WDH Waterdrop Inc - ADR 1.12 83,640 1.1012 1.17
▲ 0.24% WSBF Waterstone Financial, Inc 20.52 62,072 20.36 20.65
▲ 11.19% WTF Waton Financial Ltd. 2.98 5,538 2.79 2.98
▼ -0.10% WBS Webster Financial Corporation 77.22 4,479,721 76.935 77.50
▲ 0.77% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.11 46,152 9.02 9.15
▲ 1.19% WFC Wells Fargo & Company 86.45 11,315,238 85.44 86.74
0.00% WENN Wen Acquisition Corp. 10.33 60,291 10.33 10.33
▼ -0.46% WSBC WesBanco, Inc 41.38 656,157 41.035 41.76
▲ 0.42% WABC Westamerica Bancorporation 60.15 134,878 59.31 60.23
▲ 1.01% WTBA West Bancorporation, Inc 28.05 56,626 27.57 28.15
0.00% WENC West Enclave Merger Corp. 10.00 0 10.00 10.00
▼ -0.94% WAL Western Alliance Bancorporation 80.49 459,968 80.15 82.17
▲ 0.23% WDI Western Asset Diversified Income Fund 13.10 201,309 13.0017 13.10
0.00% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.67 7,618 15.6355 15.75
▼ -1.22% WNEB Western New England Bancorp, Inc 12.93 76,829 12.745 13.02
0.00% WSTN Westin Acquisition Corp 10.14 0 10.14 10.14
▲ 0.10% WHG Westwood Holdings Group, Inc 19.17 37,917 18.97 19.44
▼ -0.23% WHF WhiteHorse Finance, Inc 6.385 80,505 6.35 6.478
▼ -0.99% WTM White Mountains Insurance Group, Ltd 2,097.73 9,937 2,084.99 2,129.3149
0.00% WPAC White Pearl Acquisition Corp 9.98 77,996 9.98 9.98
▼ -0.04% WTW Willis Towers Watson Public Limited Co 335.92 830,284 330.46 337.77
0.00% WLII Willow Lane Acquisition Corp. II 10.24 129 10.24 10.24
▼ -0.53% WSBK Wilshire State Bank 13.00 3,942 12.84 13.0299
0.00% WTG Wintergreen Acquisition Corp. 10.47 0 10.47 10.47
▼ -0.07% WTFC Wintrust Financial Corporation 159.54 470,440 158.235 160.58
▲ 3.03% WT WisdomTree Inc 19.37 2,697,660 18.82 19.61
▼ -1.95% WF Woori Financial Group Inc 68.93 100,941 68.86 70.495
▼ -0.71% WRLD World Acceptance Corporation 179.81 95,900 175.89 184.05
▼ -1.14% WRB W. R. Berkley Corporation 72.54 897,411 72.26 73.42
▲ 0.48% WSFS WSFS Financial Corporation 80.20 330,887 79.01 80.44
0.00% XCBE X3 Acquisition Corp. Ltd. 9.95 33,960 9.95 9.95
▼ -0.48% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 18.81 110,289 18.735 18.94
▼ -3.04% XHG XChange Tec.Inc. - ADR 0.9502 1,433 0.9501 0.9502
▼ -1.59% XYF X Financial 4.94 28,292 4.93 5.1409
▼ -0.81% XP XP Inc. Class A 17.06 2,943,379 16.865 17.445
0.00% XSLL Xsolla SPAC 1 9.91 0 9.91 9.91
▲ 0.09% YHNA YHN Acquisition I Ltd 10.94 4,371 10.94 10.94
▼ -0.89% YRD Yiren Digital Ltd 1.11 51,053 1.08 1.13
0.00% MCGA Yorkville Acquisition Corp. 10.23 72,783 10.22 10.235
0.00% YICC Yorkville International Capital Corp. 9.94 0 9.94 9.94
▼ -1.30% ZSTK ZeroStack Corp. 1.52 6,628 1.51 1.565
▲ 16.00% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.2001 377,246,549 0.1843 0.3532
▼ -1.20% TOP Zhong Yang Financial Group Ltd 2.06 430,006 1.855 2.15
▲ 0.35% ZION Zions Bancorporation, National Association 69.70 1,195,315 69.05 70.19