Financial Services Stocks

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

Change% Company Price Volume Low High
0.00% ONCH 1RT Acquisition Corp. 10.32 3,188 10.32 10.321
▲ 0.54% SRCE 1st Source Corporation 87.16 87,348 86.00 87.785
0.00% QFIN 360 Finance, Inc 8.47 856,263 8.45 8.64
▼ -0.41% ABTS Abits Group Inc 1.4175 3,026 1.35 1.46
0.00% AACO Abony Acquisition Corp I 9.99 0 9.99 9.99
▼ -1.12% AAMI Acadian Asset Management Inc. 91.02 267,522 90.88 93.99
▲ 0.26% ACNB ACNB Corporation 65.19 63,414 64.575 66.00
0.00% ACGC ACP Holdings Acquisition Corp. 10.02 0 10.02 10.02
▲ 4.70% BRR ACR Group Inc. 3.12 1,844,421 3.02 3.185
0.00% AEAQ Activate Energy Acquisition Corp 10.08 34 10.08 10.08
▲ 0.11% AEG Aegon N.V 9.06 6,814,161 9.06 9.155
0.00% ARX Aeroflex Holding Corp. 19.84 350,530 19.84 19.86
▲ 4.72% AFCG AFC Gamma Inc 3.55 62,323 3.43 3.56
▲ 0.30% AMG Affiliated Managers Group, Inc 355.61 181,850 352.59 360.43
▲ 5.07% AFRM Affirm Holdings Inc - Class A 71.44 4,508,495 67.875 71.48
▲ 0.71% AFL Aflac Incorporated 115.28 1,408,600 114.30 115.77
▼ -1.77% AGBK AGI Inc 6.65 139,229 6.61 6.8599
▲ 0.10% AIIA AI Infrastructure Acquisition Corp. 10.25 116 10.25 10.25
▼ -2.38% AFJK Aimei Health Technology Co Ltd 12.30 53,503 12.15 12.45
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.98 7 9.98 9.98
▲ 0.14% ALDF Aldel Financial II Inc. 10.82 350,397 10.82 10.82
▲ 1.03% ALRS Alerus Financial Corporation 33.27 115,524 32.75 33.49
0.00% ALF ALFI Inc 10.89 112 10.89 10.89
▼ -0.24% ALLY Ally Financial Inc 42.07 3,521,216 41.38 42.73
▲ 0.55% ASPC Alpha Capital Acquisition Co - Class A 10.98 31,324 10.87 11.122
▲ 8.89% ALP Alpha Compute Corp. 4.04 212,175 3.2041 4.06
0.00% ALUB Alussa Energy Acquisition Corp. II 10.12 104,396 10.12 10.125
▲ 1.23% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.29 93,898 3.275 3.40
▼ -1.34% AMAL Amalgamated Bank 47.87 493,524 47.62 49.51
▼ -0.37% AMAN Amanat Acquisition Corp 10.70 832 10.52 10.70
▲ 6.93% AMBR Amber Road Inc 1.08 269,973 0.9701 1.11
▲ 0.21% AMTB Amerant Bancorp Inc 29.32 272,484 29.04 29.715
▲ 3.61% ABTC American Bitcoin Corp. 8.32 1,409,407 8.08 8.86
▼ -0.70% AEXA American Exceptionalism Acquisition Corp. A 11.30 63,080 11.22 11.39
▲ 1.24% AXP American Express Company 324.69 1,929,769 322.21 326.26
▲ 0.22% AFG American Financial Group, Inc 141.96 321,817 140.70 143.20
▲ 0.40% AIG American International Group, Inc 75.33 6,741,224 74.48 75.95
▲ 0.74% AMP Ameriprise Financial, Inc 557.61 326,970 550.8525 561.27
▲ 0.45% AMSF Amerisafe, Inc 24.77 566,272 24.11 24.79
▲ 0.05% ABCB Ameris Bancorp 84.66 338,465 83.845 85.61
▼ -1.21% ASRV AmeriServ Financial, Inc 4.89 6,620 4.84 5.06
▲ 0.46% ATLO Ames National Corporation 32.49 21,405 31.50 32.62
▼ -0.09% POLE Andretti Acquisition Corp. II 10.72 250,616 10.71 10.72
▲ 0.24% FINS Angel Oak Financial Strategies Income Term Trust 12.49 41,213 12.40 12.55
▼ -4.24% ANTA Antalpha Platform Holding Co. 3.725 2,706 3.46 3.8552
▼ -1.65% AON Aon plc 302.69 2,237,876 302.44 311.885
▲ 0.10% APUR Aperture AC 10.03 2,761,780 10.02 10.04
0.00% TRAD APEX Tech Acquisition Inc. 10.02 0 10.02 10.02
▲ 0.84% APO Apollo Global Management, Inc 128.98 1,842,160 128.24 131.22
▼ -0.11% ACGL Arch Capital Group Ltd 96.09 2,516,603 95.685 97.18
▼ -0.09% ATII Archimedes Tech SPAC Partners II Co. 10.64 54,642 10.64 10.68
▲ 0.30% ARCC Ares Capital Corporation 19.74 4,324,829 19.665 19.86
▲ 0.77% ARES Ares Management Corporation 131.64 1,324,425 130.20 134.16
▲ 1.21% ARBK Argo Blockchain Plc - ADR 2.9299 7,345 2.88 2.9299
▲ 0.10% AACI Armada Acquisition Corp I 10.05 184,441 10.045 10.07
0.00% XRPN Armada Acquisition Corp. II 10.55 152,827 10.54 10.56
▲ 0.20% AROW Arrow Financial Corporation 39.15 55,348 38.86 39.75
▼ -1.23% AJG Arthur J. Gallagher & Co 240.32 1,074,548 240.32 246.82
▼ -4.51% APAM Artisan Partners Asset Management Inc 37.91 1,134,315 37.495 40.13
▲ 0.93% ASA ASA Gold and Precious Metals Limited 60.83 35,723 60.645 62.25
▲ 2.68% ASST Asset Entities Inc - Class B 27.62 8,934,950 26.70 29.04
▼ -0.99% ASB Associated Banc-Corp 30.04 1,556,326 29.93 30.695
▲ 0.53% AIZ Assurant, Inc 282.46 267,946 280.51 284.88
▼ -0.19% AGO Assured Guaranty Ltd 72.93 386,884 72.54 73.97
▲ 1.18% ASIC Ategrity Specialty Insurance Company Holdings 27.47 40,640 26.84 27.65
▼ -3.71% AUC ATIF Holdings Ltd 7.00 6,216 6.8779 7.24
▼ -0.77% AAME Atlantic American Corporation 1.29 9,125 1.2601 1.32
▲ 0.25% AUB Atlantic Union Bankshares Corporation 39.72 1,223,925 39.19 40.15
▲ 1.18% ATLC Atlanticus Holdings Corporation 94.46 48,383 93.70 95.41
▼ -2.29% AXG Atlas Acquisition Hldg Corp 2.13 285,374 2.03 2.37
▼ -0.99% ATCH AtlasClear Holdings Inc 0.1802 836,901 0.18 0.1856
▼ -0.11% ACIC Atlas Crest Investment Corp - Class A 9.34 213,836 9.22 9.50
▲ 3.60% LIFE aTyr Pharma, Inc 40.25 995,186 38.69 40.92
▼ -1.08% AUBN Auburn National Bancorporation, Inc 26.54 1,284 26.3213 26.54
▲ 2.86% AURE Aurelion Inc. 1.44 294,752 1.38 1.44
▼ -0.10% AACP Australia Acquisition Corp 10.06 4,658 10.06 10.06
▲ 5.15% AVAT Avalanche Treasury Corp. 1.00 992,300 0.941 1.11
▲ 0.15% ACAA Averin Capital Acquisition Corp. 9.98 6,213 9.98 9.98
▼ -0.09% AVBH Avidbank Holdings Inc 31.57 34,184 31.505 32.13
▲ 0.09% AVBC Avidia Bancorp Inc. 21.77 164,102 21.665 22.01
▲ 1.41% EQH AXA Equitable Holdings, Inc 53.34 2,397,294 52.56 53.87
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.33 9,167 10.33 10.33
▼ -0.66% AXS AXIS Capital Holdings Limited 98.24 869,285 96.86 99.80
▼ -0.49% AX Axos Financial, Inc 93.26 327,901 91.47 95.57
▼ -0.10% BCSS Bain Capital GSS Investment Corp 10.29 144 10.29 10.29
▲ 0.61% BCSF Bain Capital Specialty Finance, Inc 11.47 516,496 11.38 11.575
▲ 0.05% BANF BancFirst Corporation 110.90 110,222 110.10 112.08
▲ 2.46% BBVA Banco Bilbao Vizcaya Argentaria, S.A 29.55 979,233 29.26 29.55
▲ 0.56% BBD Banco Bradesco S.A 3.60 23,243,650 3.55 3.63
▲ 0.31% BBDO Banco Bradesco S.A 3.20 34,077 3.19 3.24
▼ -0.33% BCH Banco de Chile 41.72 338,455 41.51 42.12
▲ 0.82% BANC Banc of California, Inc 18.55 2,841,932 18.26 18.62
▼ -0.61% BLX Banco Latinoamericano de Comercio Exterior, S.A 55.29 193,435 55.14 56.315
▼ -1.05% CIB Bancolombia S.A 102.04 296,442 100.99 105.60
▼ -1.28% BMA Banco Macro S.A 77.82 196,639 76.89 79.71
▲ 2.38% BSBR Banco Santander (Brasil) S.A 6.02 2,471,464 5.945 6.02
▼ -0.23% BSAC Banco Santander-Chile 35.19 172,079 34.94 35.61
▲ 2.26% SAN Banco Santander, S.A 14.96 6,436,537 14.785 14.96
▲ 0.62% BCV Bancroft Fund Ltd 24.52 2,200 24.2501 24.52
▲ 0.15% BSVN Bank7 Corp 54.89 28,885 54.56 55.23
▼ -0.53% BFC Bank First Corporation 154.41 54,532 153.86 156.86
▲ 0.21% BAC Bank of America Corporation 62.69 28,876,332 62.375 63.83
▼ -0.03% BOH Bank of Hawaii Corporation 75.80 227,749 75.21 76.76
▲ 0.29% BMRC Bank of Marin Bancorp 27.79 98,258 27.515 28.03
▲ 0.69% BMO Bank of Montreal 174.88 477,771 173.27 176.00
▼ -1.54% BOTJ Bank of the James Financial Group, Inc 27.47 38,850 27.47 28.30
▲ 0.66% OZK Bank OZK 49.09 730,431 48.4141 49.25
▼ -0.86% BKU BankUnited, Inc 44.78 783,406 44.62 46.08
▲ 1.36% BWFG Bankwell Financial Group, Inc 68.57 61,046 67.33 68.58
▲ 0.68% BANR Banner Corporation 71.30 288,008 70.24 71.46
▲ 1.87% BCS Barclays PLC 26.70 2,629,133 26.48 26.83
▲ 0.40% BHB Bar Harbor Bankshares 40.56 52,166 39.95 40.85
▲ 0.69% BBDC Barings BDC, Inc 8.77 515,820 8.695 8.84
▲ 1.40% MCI Barings Corporate Investors 19.54 99,308 19.255 19.8502
▲ 4.05% MPV Barings Participation Investors 17.20 32,789 16.75 17.21
▼ -0.21% ABX Barrick Gold Corp. 9.51 294,992 9.485 9.80
▲ 5.10% GOLD Barrick Gold Corporation 48.22 739,302 46.78 49.045
▼ -0.43% BCML BayCom Corp 30.10 31,036 29.85 30.65
▲ 6.97% BAFN Bayfirst Finl Corp 8.75 125,461 8.26 9.00
0.00% BBT BB&T Corp. 31.34 542,826 30.99 31.944
▼ -2.93% BBAR BBVA Banco Frances S.A 14.89 309,799 14.74 15.535
▼ -1.27% BCBP BCB Bancorp, Inc 8.58 86,904 8.53 8.84
▲ 0.56% BCIC BCP Investment Corp. 7.13 17,084 7.10 7.16
▼ -12.52% BENF Beneficient - Class A 1.06 14,018,085 1.03 2.77
▲ 0.45% BNT Bentley Pharmaceuticals Inc 38.19 5,555 38.14 38.43
▲ 0.66% BRK.B Berkshire Hathaway Inc 510.37 3,586,862 506.00 510.63
0.00% GUAC Berto Acquisition Corp. II 9.91 37,619 9.91 9.911
▼ -0.27% BSAA BEST SPAC I Acquisition Corp. 11.10 947 10.99 11.10
▼ -1.97% BETR Better Home & Finance Holding Co. - Class A 12.95 312,781 12.94 13.84
▼ -0.41% BGC BGC Group Inc - Class A 12.17 2,137,428 12.075 12.51
▲ 0.10% BHAV Bhav Acquisition Corp. 10.03 733 10.02 10.03
▲ 9.34% BGDE Big Digital Energy Inc. 6.79 30,835 6.40 6.93
▲ 1.59% BCG Binah Capital Group Inc. 1.28 24,947 1.22 1.28
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.10 114 10.10 10.10
▲ 1.92% BTBT Bit Digital Inc 1.59 29,544,314 1.57 1.70
▲ 3.20% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.29 94,148 1.25 1.35
▲ 3.24% BTGO BitGo Holdings Inc. 7.65 1,486,408 7.50 7.94
▲ 3.43% BMNR BitMine Immersion Technologies Inc 25.03 62,370,764 24.28 26.97
▼ -6.98% BCAT BlackRock Capital Allocation Trust 14.80 5,101,293 14.40 15.20
▼ -0.51% BTZ BlackRock Credit Allocation Income Trust 9.70 257,357 9.70 9.82
▲ 0.11% BGR BlackRock Energy and Resources Trust 17.63 63,534 17.52 17.77
▼ -1.99% ECAT BlackRock ESG Capital Allocation Trust 14.74 1,417,611 14.64 15.2368
▲ 0.36% BME BlackRock Health Sciences Trust 44.22 20,699 44.20 44.6799
▼ -0.66% BMEZ BlackRock Health Sciences Trust II 16.45 173,652 16.4023 16.62
▲ 1.62% BLK BlackRock, Inc 1,079.65 458,725 1,072.387 1,092.00
0.00% BLW BlackRock Limited Duration Income Trust 12.38 86,914 12.33 12.44
▲ 1.79% BTA BlackRock Long-Term Municipal Advantage Trust 25.60 3 25.60 25.60
▼ -0.42% BIT BlackRock Multi-Sector Income Trust 11.72 280,199 11.71 11.8032
▼ -0.18% BTT Blackrock Municipal 2030 Target Term Trust 22.25 100,784 22.15 22.31
▲ 0.04% BNY BlackRock New York Municipal Income Trust 162.66 2,260,425 161.84 165.23
▲ 1.50% TCPC BlackRock TCP Capital Corp 4.07 574,015 4.005 4.09
▼ -0.15% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 26.51 132,247 26.41 26.8865
▼ -0.80% BHV BlackRock Virginia Municipal Bond Trust 12.39 955 12.39 12.45
0.00% BIII Black Spade Acquisition III Co 10.06 87,515 10.06 10.07
▲ 0.62% BXSL Blackstone Secured Lending Fund. 24.41 1,213,601 24.23 24.56
0.00% BCCQ Bleichroeder Acquisition Corp. III 9.98 4,755 9.9778 9.99
▼ -0.28% BACC Blue Acquisition Corp 10.50 129 10.50 10.50
▲ 0.18% OBDC Blue Owl Capital Corp 11.08 2,111,285 11.05 11.20
▲ 1.25% OWL Blue Owl Capital Inc - Class A 10.56 15,380,103 10.36 10.6862
▲ 0.19% OTF Blue Owl Technology Finance Corp 10.71 1,525,394 10.67 10.866
▼ -0.49% BRBS Blue Ridge Bankshares Inc. 4.09 2,642,692 4.07 4.195
▼ -1.41% BRBI Blue River Bancshares Inc. 11.20 3,839 11.10 11.31
▲ 0.05% BLRK Bluerock Acquisition Corp. 10.11 26,420 10.11 10.11
0.00% BLUW Blue Water Acquisition Corp - Class A 10.37 38 10.37 10.37
▼ -0.20% BWIV Blue Water Acquisition Corp IV 9.95 136 9.95 9.95
▼ -0.50% LEO BNY Mellon Strategic Municipals, Inc 5.92 76,241 5.92 5.95
▼ -0.98% BSBK Bogota Financial Corp. 9.05 2,073 9.05 9.13
▲ 2.05% AII Boise Inc 25.93 166,236 25.19 26.12
▲ 0.36% BOKF BOK Financial Corporation 135.69 263,592 133.6325 136.305
▼ -0.65% BEAG Bold Eagle Acquisition Corp. 10.70 9,468 10.70 10.82
▲ 0.15% BOW Bowhead Specialty Holdings Inc. 33.67 225,589 33.64 33.80
▼ -0.46% BFH Bread Financial Holdings Inc 106.37 539,657 104.185 111.43
0.00% BWB Bridgewater Bancshares, Inc 21.39 53,439 21.03 21.57
▼ -1.44% BHF Brighthouse Financial, Inc 50.11 843,240 49.53 51.15
▲ 0.30% RILY B. Riley Financial, Inc 6.60 526,273 6.52 6.71
▼ -0.21% BYFC Broadway Financial Corporation 11.85 1,194 11.79 11.875
▲ 0.04% BAM Brookfield Asset Management Inc 47.26 2,539,490 46.98 48.06
▲ 0.45% BN Brookfield Corporation - Class A 38.22 3,543,991 38.03 38.70
▼ -0.25% RA Brookfield Real Assets Income Fund Inc 12.18 192,538 12.18 12.26
▲ 0.68% BTX Brooklyn ImmunoTherapeutics Inc 8.87 301,400 8.825 9.01
▼ -0.21% BRO Brown & Brown, Inc 66.19 1,198,018 65.41 67.27
0.00% BDCI BTC Development Corp 10.16 26 10.16 10.16
0.00% BTCS BTCS Inc 1.32 2,444,658 1.31 1.4399
▼ -0.68% BUR Burford Capital Limited 4.35 1,822,606 4.265 4.48
▲ 0.04% BHRB Burke & Herbert Financial Services Corp. 71.53 63,540 71.22 72.49
▼ -0.10% BFST Business First Bancshares, Inc 31.42 169,940 31.20 31.90
▼ -3.59% BVFL BV Financial Inc 20.92 29,413 20.655 21.74
▲ 0.76% BY Byline Bancorp, Inc 38.67 203,545 38.10 38.95
▲ 0.15% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.055 51,405 12.9501 13.14
▼ -1.39% CWD CaliberCos Inc - Class A 0.51 144,440 0.50 0.533
▲ 0.58% ALIS Calisa Acquisition Corp 10.34 426 10.34 10.34
0.00% CRAQ Cal Redwood Acquisition Corp. 10.39 0 10.39 10.39
▲ 0.31% CAC Camden National Corporation 57.94 63,630 57.255 58.37
▲ 0.15% CM Canadian Imperial Bank of Commerce 114.64 752,670 113.48 115.79
▲ 1.67% CANG Cango Inc 1.83 78,905 1.78 1.93
0.00% CEPF Cantor Equity Partners IV Inc. 10.355 5,553 10.35 10.375
▼ -0.20% CAES Cantor Equity Partners VII Inc. 10.07 66,045 10.07 10.09
0.00% CEPS Cantor Equity Partners VI Inc. 10.35 0 10.35 10.35
0.00% CEPV Cantor Equity Partners V Inc. 10.39 13 10.24 10.39
▼ -0.30% CBNK Capital Bancorp, Inc 36.25 58,736 35.98 36.98
▼ -0.04% CCBG Capital City Bank Group, Inc 50.70 67,797 50.16 51.56
▲ 0.57% COF Capital One Financial Corporation 208.30 2,510,454 206.2996 211.29
▲ 0.37% CSWC Capital Southwest Corporation 24.19 530,609 24.02 24.30
▲ 0.90% CBC Capitol Bancorp Ltd. 32.41 1,075,997 32.14 32.59
▲ 0.23% CFFN Capitol Federal Financial, Inc 8.82 672,412 8.74 8.93
0.00% CAPN Capnia Inc 11.18 0 11.18 11.18
▼ -1.17% CARE Carter Bank & Trust 31.23 213,841 31.10 31.95
0.00% CGCF Cartesian Growth Corp. IV 9.84 0 9.84 9.84
▲ 0.14% CLST Catalyst Bancorp Inc 18.0454 3,259 17.80 18.45
▼ -0.05% CATY Cathay General Bancorp 62.01 347,921 61.41 63.175
▼ -0.11% CBFV CB Financial Services, Inc 37.26 5,896 37.26 37.71
▼ -2.36% BOT CBOT Hldgs Inc 26.85 174,692 26.37 27.7661
▼ -0.76% CFBK Central Federal Corporation 35.18 34,900 35.07 36.00
▲ 0.21% CPF Central Pacific Financial Corp 37.83 146,248 37.48 38.28
▲ 1.57% CPBI Central Plains Bancshares Inc 21.40 2,440 21.25 21.40
▲ 0.90% CET Central Securities Corp 56.00 9,194 55.27 56.00
▼ -0.05% CEPO Ceptor Corporation 10.755 130,477 10.75 10.78
▲ 1.47% CFFI C&F Financial Corporation 95.00 76,408 93.15 95.53
0.00% MTNE CH4 Natural Solutions Corp 9.90 0 9.90 9.90
▼ -0.75% CBNA Chain Bridge Bancorp Inc. 46.32 16,748 45.0573 48.405
▲ 0.10% CHPG ChampionsGate Acquisition Corp. 10.50 857 10.50 10.50
0.00% CHAR Charlton Aria Acquisition Corp. 10.97 3,210 10.93 11.46
▼ -3.83% CCXI ChemoCentryx, Inc 12.32 2,441,880 12.24 12.997
▲ 0.34% CHMG Chemung Financial Corporation 85.10 50,624 84.355 86.00
0.00% CHEC Chenghe Acquisition III Co 10.25 0 10.25 10.25
▼ -0.34% LIEN Chicago Atlantic BDC Inc 10.14 19,554 10.10 10.24
▼ -0.68% CD Chindata Group Holdings Limited Sponsored ADR Class A 2.94 137,219 2.89 3.12
▲ 0.35% COFS ChoiceOne Financial Services Inc. 34.05 59,406 33.58 34.21
▼ -0.12% CB Chubb Limited 338.25 1,151,247 335.67 340.71
▲ 0.46% CXII Churchill Capital Corp XII 10.78 1,100 10.71 10.78
▲ 0.12% CINF Cincinnati Financial Corporation 169.80 416,698 168.84 172.38
0.00% CION CION Invt Corp 7.18 243,104 7.0759 7.205
▲ 0.31% CRCL Circle Internet Group Inc. 90.60 10,287,590 90.1401 95.7996
▲ 0.23% C Citigroup Inc 138.82 7,394,667 137.37 141.27
▼ -0.77% CZWI Citizens Community Bancorp, Inc 21.88 41,814 21.80 22.555
▲ 1.22% CFG Citizens Financial Group, Inc 70.48 2,178,706 69.17 70.83
▼ -1.09% CZFS Citizens Financial Services, Inc. 82.21 27,240 81.30 84.14
▲ 2.29% CIA Citizens, Inc 3.58 152,298 3.46 3.635
▲ 0.15% CZNC Citizens & Northern Corporation 25.97 53,270 25.695 26.23
▲ 0.22% CHCO City Holding Company 143.96 139,430 143.38 145.15
▲ 0.33% CIVB Civista Bancshares, Inc 27.44 114,529 27.205 27.59
▲ 6.80% CLSK Cleanspark Inc. 13.67 21,641,389 12.83 14.03
▲ 0.54% CME CME Group Inc 275.54 1,050,558 271.295 276.16
▲ 0.40% CNA CNA Financial Corporation 47.67 453,885 47.14 48.092
▲ 0.03% CCNE CNB Financial Corporation 34.48 97,366 34.18 35.19
▼ -2.26% CNF CNFinance Holdings Limited 1.95 564 1.95 1.95
▼ -0.16% CNO CNO Financial Group, Inc 54.94 1,531,704 54.595 55.78
0.00% NOEM CO2 Energy Transition Corp 10.69 0 10.69 10.69
▼ -1.23% CCB Coastal Financial Corporation 47.46 160,014 47.09 48.96
▼ -0.33% COSO CoastalSouth Bancshares Inc 27.48 109,280 27.34 27.94
▼ -0.05% CCII Cohen Circle Acquisition Corp II 10.315 14,525 10.315 10.32
▼ -1.01% COHN Cohen & Company Inc 10.81 95,367 10.3219 11.32
▼ -2.23% CNS Cohen & Steers, Inc 74.95 318,639 74.74 78.48
▲ 1.73% COIN Coinbase Global Inc - Class A 175.26 7,821,479 172.80 182.0766
▼ -1.54% CNCK Coincheck Group N.V. 1.92 20,614 1.91 2.00
▲ 2.10% CSHR CoinShares Plc. 5.36 185,520 5.1801 5.43
0.00% CBAN Colony Bankcorp, Inc 21.46 85,697 21.26 21.68
▲ 0.23% COLB Columbia Banking System, Inc 30.11 2,554,809 29.68 30.45
▼ -0.09% CLBK Columbia Financial, Inc 11.53 3,729,405 11.41 11.63
▲ 27.83% COLA Columbus Acquisition Corp 10.61 91,706 10.4494 10.67
0.00% CCCT Columbus Circle Capital Corp III 9.84 0 9.84 9.84
▼ -0.07% CBSH Commerce Bancshares, Inc 58.25 786,000 57.93 58.85
▼ -0.09% CBK Commercial Bancgroup Inc 33.87 18,889 33.191 34.415
▼ -0.05% CMTV Community Bancorp Inc Vermont 40.49 58,855 40.0201 41.21
▼ -0.26% CBU Community Bank System, Inc 62.54 250,184 62.255 63.43
▲ 0.39% CTBI Community Trust Bancorp, Inc 77.67 84,980 76.65 78.895
▼ -0.38% CWBC Community West Bancshares 26.19 116,700 26.10 26.79
▲ 0.66% CNOB ConnectOne Bancorp, Inc 31.80 307,165 31.50 32.13
▲ 0.64% CPSS Consumer Portfolio Services, Inc 9.43 25,402 9.2825 9.65
▼ 0.00% COPL Copley Acquisition Corp. 10.535 0 10.535 10.535
▲ 1.43% CRBG Corebridge Financial Inc. 34.67 3,784,756 34.14 35.00
▲ 2.33% CRVL CorVel Corporation 69.27 213,659 66.95 69.40
▼ -16.48% PMTS CPI Card Group Inc 22.50 1,546,131 21.90 22.975
▲ 0.08% CRD.A Crawford & Company 12.48 50,814 12.03 12.89
▲ 1.46% CRD.B Crawford & Company 11.81 15,266 11.26 11.8999
▼ -0.41% BAP Credicorp Ltd 377.90 247,759 376.21 385.72
▼ -0.20% CACC Credit Acceptance Corporation 604.24 58,034 599.11 611.63
▼ -0.10% CCAP Crescent Capital BDC Inc. 9.92 259,123 9.885 10.03
0.00% CRAC Crown Reserve Acquisition Corp. I 10.20 0 10.20 10.20
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.23 142,104 10.23 10.24
▲ 0.09% CUB Cubic Corporation 10.87 102,697 10.87 10.88
▲ 0.16% CFR Cullen/Frost Bankers, Inc 162.92 435,551 161.87 166.75
▲ 0.03% CUBI Customers Bancorp, Inc 78.88 243,695 77.57 80.365
▲ 0.22% CVBF CVB Financial Corp 22.44 1,204,610 22.195 22.78
▲ 2.95% CYPH Cypherpunk Technologies Inc. 2.265 11,361,957 2.23 2.52
▲ 0.50% DTCX Datacentrex Inc. 2.02 93,836 1.96 2.04
0.00% DBCA D. Boral Acquisition I Corp 10.02 0 10.02 10.02
▼ -1.74% DFDV DeFi Development Corp. 5.08 1,793,100 5.055 5.585
▲ 3.78% DEFT DeFi Technologies Inc 0.5765 1,512,930 0.5552 0.60
0.00% TACO Del Taco Restaurants, Inc 10.485 11,100 10.485 10.495
▲ 0.19% DXYZ Destiny Tech100 Inc 32.11 517,574 32.00 32.87
▲ 0.32% DB Deutsche Bank Aktiengesellschaft 40.48 1,690,864 40.275 40.68
▲ 0.05% DAAQ Digital Asset Acquisition Corp 10.44 510,590 10.43 10.44
▼ -0.13% DBRG DigitalBridge Group Inc - Class A 15.90 10,236,780 15.88 15.92
▲ 0.49% DCOM Dime Community Bancshares, Inc 40.71 327,648 40.34 41.13
▲ 8.46% DOMH Dominari Holdings Inc 2.18 366,690 2.03 2.21
▲ 0.52% DGICA Donegal Group Inc 19.36 91,781 19.14 19.40
▼ -2.27% DGICB Donegal Group Inc 24.99 775 24.99 24.99
0.00% DMAA Drugs Made In America Acquisition Corp. 10.80 802 10.795 10.80
▼ -0.07% DMII Drugs Made In America Acquisition II Corp 10.1628 1,573 10.1628 10.1758
▲ 0.22% DTSQ DT Cloud Star Acquisition Corp. 11.385 1,769 11.385 11.39
▲ 0.09% DTF DTF Tax-Free Income Inc 11.48 2,326 11.48 11.49
▼ -0.10% DSAC Duddell Street Acquisition Corp - Class A 10.18 1,469,739 10.17 10.205
▼ -2.59% DXF Dunxin Financial Holdings Limited 0.452 40,149 0.4483 0.48
▼ -0.35% KTF DWS Municipal Income Trust 8.46 128,540 8.45 8.5053
▲ 0.09% DYNC Dynamix Corp 10.91 440 10.91 10.91
0.00% DNMX Dynamix Corp III 10.07 40,078 10.07 10.07
▼ -0.47% EGBN Eagle Bancorp, Inc 27.60 187,532 27.46 28.215
▼ -0.40% EBMT Eagle Bancorp Montana, Inc 22.40 18,544 22.38 22.73
▼ -0.10% GRF Eagle Capital Growth Fund, Inc 10.42 3,230 10.4066 10.425
▼ -0.31% EFSI Eagle Financial Services, Inc. 45.52 62,758 45.15 46.50
▼ -0.27% ECC Eagle Point Credit Company Inc 3.70 981,878 3.65 3.74
0.00% EIC Eagle Point Income Company Inc 9.89 80,766 9.83 9.91
▼ -0.30% EBC Eastern Bankshares Inc. 21.60 2,473,228 21.415 21.92
▼ -4.63% BLNE Eastside Distilling Inc 1.03 231,500 1.01 1.088
▲ 0.10% EWAV East West Ave Acquisition Corp. 9.89 29,511 9.8878 9.90
▼ -0.15% EWBC East West Bancorp, Inc 129.17 662,364 127.595 130.88
▲ 1.99% CEV Eaton Vance California Municipal Income Trust 10.25 18,133 10.07 10.29
▲ 0.19% EFT Eaton Vance Floating-Rate Income Trust 10.59 77,133 10.55 10.63
▼ -0.06% ETX Eaton Vance Municipal Income 2028 Term Trust 18.13 4,510 18.085 18.16
▲ 0.39% EVN Eaton Vance Municipal Income Trust 10.42 53,968 10.34 10.45
▼ -0.43% EOT Eaton Vance National Municipal Opportunities Trust 16.23 114,693 16.10 16.40
▼ -0.10% EFR Eaton Vance Senior Floating-Rate Trust 10.42 97,803 10.38 10.48
▲ 0.41% EVF Eaton Vance Senior Income Trust 4.95 117,780 4.91 4.95
▲ 1.87% ECBK ECB Bancorp Inc 21.21 30,523 20.45 21.23
0.00% EGHA EGH Acquisition Corp. 10.392 0 10.392 10.392
▲ 1.13% EHTH eHealth, Inc 0.9321 226,483 0.91 0.9584
▲ 0.23% EARN Ellington Residential Mortgage REIT 4.32 317,959 4.31 4.335
▲ 0.81% ECF Ellsworth Growth and Income Fund Ltd 12.51 19,977 12.48 12.615
▲ 1.00% EIG Employers Holdings, Inc 49.66 149,573 48.98 49.74
▲ 0.63% ECPG Encore Capital Group, Inc 98.56 337,574 98.15 101.46
0.00% ETSS Energy Transition Special Opportunities 9.93 1,247 9.93 9.93
▲ 0.19% ENVA Enova International, Inc 223.48 212,686 221.33 228.06
▲ 0.33% EFSC Enterprise Financial Services Corp 64.13 214,695 63.50 64.60
▲ 0.30% EQBK Equity Bancshares, Inc 50.05 77,398 49.41 50.41
0.00% EQS Equus Total Return, Inc 0.98 60 0.98 1.05
▼ -0.10% EVAC Eqv Ventures Acquisition Corp. II 10.30 361,271 10.295 10.31
▲ 1.93% ERIE Erie Indemnity Company 245.03 156,896 239.445 245.42
▲ 0.61% ESQ Esquire Financial Holdings, Inc 119.86 192,348 118.995 121.00
▼ -0.23% ESNT Essent Group Ltd 68.18 526,047 67.92 69.05
▲ 1.10% ETOR Etoro Group Ltd 30.35 1,005,166 29.77 30.90
▼ -0.85% EVR Evercore Inc 281.21 272,389 281.04 288.235
▲ 0.18% EG Everest Group Ltd 371.71 323,723 368.22 374.76
0.00% EVOX Evolution Global Acquisition Corp 10.12 2,310 10.12 10.12
▲ 1.52% XZO Exzeo Group Inc. 16.02 192,699 15.80 16.32
0.00% EZPW EZCORP, Inc 32.47 414,656 32.39 33.025
▼ -1.22% FDS FactSet Research Systems Inc 259.71 1,017,989 255.87 265.00
▼ -13.42% AIFU Fanhua Inc 10.74 19,256 10.67 13.065
▲ 0.17% FMAO Farmers & Merchants Bancorp, Inc 35.47 31,761 35.035 35.80
▼ -0.88% FMNB Farmers National Banc Corp 15.74 336,067 15.61 15.96
▼ -0.06% FBLA FB Bancorp Inc. 15.98 80,171 15.75 16.07
▼ -0.33% FBK FB Financial Corporation 54.76 347,858 54.33 55.62
▲ 0.66% AGM.A Federal Agricultural Mortgage Corporation 156.02 904 155.25 156.02
▲ 0.41% AGM Federal Agricultural Mortgage Corporation 225.51 66,618 224.5201 229.88
▼ -2.33% FHI Federated Hermes Inc. Class B 59.57 674,349 59.52 61.66
0.00% FGII FG Imperii Acquisition Corp 10.02 2,085 10.02 10.02
▼ -2.21% FG FGL Holdings 23.05 636,626 23.01 24.28
▼ -0.29% FDBC Fidelity D & D Bancorp, Inc 54.75 8,206 54.63 55.29
▲ 0.41% FNF Fidelity National Financial, Inc 44.13 2,473,736 44.10 44.72
▲ 0.41% FDUS Fidus Investment Corporation 19.57 418,261 19.47 19.60
▼ -0.80% FDSB Fifth District Bancorp Inc. 18.52 6,156 18.38 18.53
0.00% FERA Fifth Era Acquisition Corp I 10.52 114 10.52 10.52
▲ 0.53% FITB Fifth Third Bancorp 54.72 3,409,000 54.02 55.30
▼ -2.49% FOA Finance of America Companies Inc 15.26 50,974 15.17 16.48
▼ -0.41% FISI Financial Institutions, Inc 40.92 98,365 40.665 41.705
0.00% FINV FinVolution Group Sponsored ADR Class A 3.40 704,632 3.38 3.46
▲ 0.21% FNWD Finward Bancorp 43.17 29,016 43.13 43.36
▼ -0.89% FINW FinWise Bancorp 13.33 20,603 13.31 13.823
▲ 0.84% FAF First American Financial Corporation 71.78 451,873 71.285 72.495
▼ -0.59% FBNC First Bancorp 64.30 182,604 63.92 65.50
▼ -0.18% FBP First BanCorp 27.69 1,281,949 27.45 28.134
▼ -0.11% FRBA First Bank 17.93 109,883 17.75 18.175
▲ 0.20% BUSE First Busey Corporation 30.44 491,904 30.12 30.72
▲ 0.68% FBIZ First Business Financial Services, Inc 72.76 48,682 71.73 72.90
▼ -1.03% FCAP First Capital, Inc 62.65 10,053 62.00 63.30
▲ 1.25% FCBM First Carolina Financial Services Inc 12.93 149,439 12.76 12.995
▲ 0.44% FCFS FirstCash, Inc 228.38 411,151 226.28 231.83
▲ 0.35% FCNCA First Citizens BancShares, Inc 2,173.00 51,600 2,149.51 2,195.49
▲ 0.28% FCF First Commonwealth Financial Corporation 21.31 819,197 21.075 21.52
▼ -0.90% FCBC First Community Bankshares, Inc 47.28 118,751 47.08 48.355
▼ -0.15% FCCO First Community Corporation 34.10 35,151 33.855 34.96
▼ -0.09% FFBC First Financial Bancorp 32.50 719,327 32.22 32.91
▲ 0.30% FFIN First Financial Bankshares, Inc 33.16 675,337 32.825 33.45
▲ 0.05% THFF First Financial Corporation 77.84 107,663 77.4529 79.0925
▼ -3.28% FGBI First Guaranty Bancshares, Inc 7.95 19,994 7.95 8.405
▲ 0.33% FHB First Hawaiian, Inc 25.755 1,906,564 25.43 25.99
▼ -1.17% FHN First Horizon National Corporation 24.47 5,786,461 24.335 24.87
▼ -3.71% INBK First Internet Bancorp 28.00 63,512 27.97 29.205
▲ 0.11% FIBK First Interstate BancSystem, Inc 36.92 725,093 36.56 37.37
▲ 0.02% FRME First Merchants Corporation 41.11 320,168 40.76 41.80
▲ 0.33% FMBH First Mid Bancshares, Inc 51.02 79,497 50.57 51.45
▼ -4.65% FIGR First National Bank Of Groton 34.87 4,336,430 34.80 38.965
▲ 0.49% FXNC First National Corporation 31.06 30,675 30.70 31.13
▼ -0.06% FNRN First Northern Community Bancorp 17.26 92,170 17.225 17.76
▼ -2.11% FNWB First Northwest Bancorp 10.45 40,559 10.45 10.87
▼ -0.17% FSEA First Seacoast Bancorp 17.17 4,040 17.17 17.19
▲ 0.07% FSUN Firstsun Capital Bancorp 40.16 344,866 39.97 40.825
▲ 0.15% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.00 126,718 12.98 13.06
▲ 0.11% FUNC First United Corporation 44.45 17,368 43.24 44.70
▲ 3.22% FUSB First US Bancshares, Inc 16.99 7,522 16.48 16.99
▼ -0.03% MYFW First Western Financial, Inc 30.99 62,749 30.74 31.35
▼ -0.17% FSBC Five Star Bancorp 46.41 119,240 45.98 47.11
▲ 1.54% FSHP Flag Ship Acquisition Corp 11.545 214 11.23 11.545
▼ -0.68% FLG Flagstar Financial Inc. 13.18 2,829,890 13.05 13.64
▲ 0.27% FNB F.N.B. Corporation 18.31 2,602,514 18.09 18.495
▼ -0.65% FRBT Forbright Inc. 18.42 87,955 18.2075 18.88
▲ 0.49% FVAV Fortress Value Acquisition Corp. V 10.25 210 10.25 10.25
0.00% FXAC FortuneX Acquisition Corp. 10.08 0 10.08 10.08
▲ 0.41% FRAF Franklin Financial Services Corporation 63.54 32,600 62.47 64.11
▼ -0.03% BEN Franklin Resources, Inc 33.65 2,205,313 33.40 34.28
▼ -0.26% FT Franklin Universal Trust 7.53 47,373 7.51 7.58
▲ 1.70% FRHC Freedom Holding Corp. 165.50 56,800 163.91 167.02
▲ 0.41% FDMM Freedom Metals Acquisition Corp. 9.86 129 9.86 9.86
▼ -0.25% FSBW FS Bancorp, Inc 43.30 22,545 42.895 43.90
0.00% FSCO FS Credit Opportunities Corp 5.20 759,864 5.18 5.22
0.00% FSK FS KKR Capital Corp 11.89 1,390,550 11.84 12.00
▲ 3.73% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.5421 73,000 0.52 0.5649
0.00% FULT Fulton Financial Corporation 23.60 1,505,020 23.38 23.84
▼ -0.50% FGNX Fundamental Global Inc. 8.01 65,319 7.845 8.44
▼ -0.69% FUTU Futu Holdings Ltd. Sponsored ADR Class A 112.73 638,130 112.2937 115.2395
▼ -0.50% FTRA FutureCorp Space Acquisition 1 9.90 45,291 9.90 9.90
▲ 0.10% FCRS FutureCrest Acquisition Corp. 10.27 700,820 10.24 10.27
▲ 0.19% FVN Future Vision II Acquisition Corp. 10.30 127,061 10.00 10.70
▲ 0.22% FVCB FVCBankcorp, Inc 18.47 61,510 18.39 18.61
0.00% LATA Galata Acquisition Corp II 10.19 0 10.19 10.19
▲ 1.12% GLXY Galaxy Digital Inc. 24.40 3,739,828 24.00 25.9438
▲ 0.10% GLED GalaxyEdge Acquisition Corp 10.02 6,316 9.99 10.02
▲ 0.67% GNT GAMCO Natural Resources, Gold & Income Trust 9.08 33,134 9.0652 9.1699
▼ -2.38% GSIW Garden Stage Ltd 14.35 65,254 14.20 16.00
▲ 1.05% GBFH GBank Financial Holdings Inc 20.14 104,091 20.005 20.64
▲ 0.47% GCMG GCM Grosvenor Inc. Class A 12.84 303,730 12.72 13.115
▲ 1.59% GEMI Gencor Industries, Inc. 4.46 1,781,705 4.43 4.84
▲ 0.43% GAM General American Investors Company, Inc 65.73 8,705 65.615 66.47
▲ 0.19% GNW Genworth Financial, Inc 10.49 3,673,433 10.45 10.62
▲ 0.10% GABC German American Bancorp, Inc 49.75 95,093 49.23 50.07
0.00% GSHR Gesher Acquisition Corp. II 10.55 0 10.55 10.55
▼ -0.22% GBCI Glacier Bancorp, Inc 45.83 700,251 45.48 46.57
▲ 0.52% GLAD Gladstone Capital Corporation 19.48 87,822 19.38 19.58
▼ -0.93% GAIN Gladstone Investment Corporation 15.90 225,671 15.865 16.205
0.00% GBLI Global Indemnity Limited 29.50 566 29.50 29.50
▲ 30.62% GPAC Global Partner Acquisition Corp II - Class A 10.06 127,729 10.06 10.06
▲ 0.19% GTERA Globa Terra Acquisition Corp. 10.42 11,023 10.42 10.42
▲ 0.22% GL Globe Life Inc 171.17 337,846 170.535 174.085
▲ 0.42% GSBD Goldman Sachs BDC, Inc 9.62 425,189 9.555 9.6815
▲ 0.71% GBDC Golub Capital BDC, Inc 12.79 1,341,655 12.695 12.83
▲ 1.31% GSHD Goosehead Insurance, Inc 57.18 186,278 55.48 57.531
▼ -0.50% GHXI Gores Holdings XI Inc. 9.99 29 9.99 9.99
0.00% GTEN Gores Holdings X Inc 10.55 3,170 10.50 10.55
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.97 0 10.97 10.97
0.00% TONT Graf Global Corp 10.88 140 10.88 10.885
▼ -3.70% GRAN Grande Group Ltd. 1.04 90,310 0.9349 1.06
▲ 0.17% GECC Great Elm Capital Corporation 5.98 63,088 5.95 6.02
▼ -0.90% GEG Great Elm Group Inc 2.20 7,965 2.17 2.21
▲ 0.30% GSBC Great Southern Bancorp, Inc 80.16 99,776 79.05 80.79
▼ -0.08% GDOT Green Dot Corporation 13.26 214,933 13.25 13.37
▲ 1.36% GCBC Greene County Bancorp, Inc 35.71 15,199 35.24 35.71
▼ -0.33% GLRE Greenlight Capital Re, Ltd 14.97 135,547 14.73 15.16
▼ -0.74% AVAL Grupo Aval Acciones y Valores S.A 5.35 66,170 5.35 5.44
▼ -1.92% GGAL Grupo Financiero Galicia S.A 43.86 739,380 43.165 45.42
▼ -2.63% SUPV Grupo Supervielle S.A 8.50 325,217 8.44 8.90
0.00% GSRF GSR IV Acquisition Corp. 10.23 0 10.23 10.23
0.00% GSRV GSR V Acquisition Corp. 9.90 0 9.90 9.90
▼ -1.64% GUG Guggenheim Active Allocation Fund 15.00 75,437 15.00 15.275
▼ -0.15% GBAB Guggenheim Taxable Municipal Managed Duration Trust 13.46 69,452 13.42 13.55
▲ 0.44% HGTY Hagerty Inc - Class A 13.55 572,071 13.03 13.73
▼ -0.14% HG Hamilton Insurance Group Ltd. - Class B 34.85 295,752 34.45 36.75
▲ 0.20% HLNE Hamilton Lane Incorporated 95.98 527,767 95.39 99.24
▲ 1.14% HWC Hancock Whitney Corporation 75.25 958,227 73.83 75.42
▼ -0.28% HAFC Hanmi Financial Corporation 31.80 200,175 31.61 32.26
▼ -0.64% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 37.37 644,109 37.11 37.96
▼ -2.69% HNVR Hanover Bancorp Inc 26.78 53,642 26.365 27.70
▲ 0.60% HAPN Happen Inc. 16.80 905,661 16.70 17.15
0.00% HAVA Harvard Ave Acquisition Corp. 10.21 0 10.21 10.21
▼ -0.08% HWBK Hawthorn Bancshares, Inc 39.83 19,364 39.40 40.2399
▲ 0.61% HBT HBT Financial Inc. 36.51 76,601 36.14 36.86
▼ -0.46% HCI HCI Group, Inc 185.73 82,729 182.83 188.80
0.00% HCMA Hcm Acquisition Corp - Class A 10.32 0 10.32 10.32
▲ 6.87% HDB HDFC Bank Limited 23.34 24,729,577 22.28 23.545
0.00% HLXC Helionetics Inc 10.80 0 10.80 10.80
▲ 3.26% HSDT Helius Medical Technologies, Inc 2.22 208,400 2.17 2.31
▲ 1.28% HNNA Hennessy Advisors, Inc 10.30 5,145 10.25 10.32
▲ 0.28% HVII Hennessy Capital Investment Corp VII 10.595 11,863 10.4301 10.90
▲ 0.12% HTGC Hercules Capital, Inc 17.41 860,441 17.345 17.6786
▼ -1.60% IPST Heritage Distilling Holding Co. Inc. 3.70 19,552 3.57 3.80
0.00% HFWA Heritage Financial Corporation 28.41 524,137 28.24 28.83
▲ 0.71% HGBL Heritage Global Inc. 1.41 99,800 1.38 1.42
▲ 0.14% HRTG Heritage Insurance Holdings, Inc 34.58 253,650 34.00 34.90
▲ 0.77% MAAS Highest Performances Holdings Inc. 15.79 124,202 15.70 16.50
▼ -1.57% HTT High Templar Tech Ltd. 2.50 45,788 2.48 2.60
0.00% HVMC Highview Merger Corp 10.25 0 10.25 10.25
▼ -0.57% HTH Hilltop Holdings Inc 38.68 233,090 38.22 39.30
▲ 1.33% HIFS Hingham Institution for Savings 312.49 29,187 303.06 313.18
▼ -0.19% HIPO Hippo Holdings Inc 32.00 92,863 31.66 32.9487
▲ 1.34% HIVE HIVE Blockchain Technologies Ltd 3.03 9,474,257 3.02 3.149
▼ -0.36% HBCP Home Bancorp, Inc 69.22 39,425 68.66 70.36
▲ 0.67% HOMB Home Bancshares, Inc. (Conway, AR) 29.97 1,126,653 29.58 30.16
▼ -0.08% HFBL Home Federal Bancorp, Inc. of Louisiana 25.00 1,051 24.995 25.99
▼ -0.45% HTB HomeTrust Bancshares Inc 48.54 297,483 48.35 49.555
▼ -0.07% HOPE Hope Bancorp, Inc 13.94 722,689 13.81 14.145
▼ -1.53% HMN Horace Mann Educators Corporation 48.77 236,606 48.59 50.415
▲ 0.10% HBNC Horizon Bancorp, Inc 19.78 418,760 19.585 20.15
▲ 1.03% HRZN Horizon Technology Finance Corporation 4.90 792,407 4.845 4.93
▲ 0.47% HLI Houlihan Lokey, Inc 136.61 933,018 135.56 140.585
▼ -0.54% HYNE Hoyne Bancorp Inc. 16.46 3,072 16.46 16.60
▲ 1.54% HSBC HSBC Holdings plc 105.30 955,430 104.66 105.80
▼ -3.77% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.53 23,900 1.50 1.60
▲ 0.78% HBAN Huntington Bancshares Incorporated 16.86 19,013,073 16.625 16.97
▲ 8.83% HUT Hut 8 Mining Corp 98.60 5,674,216 91.05 101.27
▲ 5.45% PURR Hyperliquid Strategies Inc. 11.61 21,780,202 11.12 12.535
0.00% IBAC IB Acquisition Corp. 10.92 0 10.92 10.92
▲ 1.87% IBN ICICI Bank Limited 29.39 3,206,766 28.965 29.8579
0.00% IACO Idea Acquisition Corp 9.99 100,033 9.99 9.99
▼ -0.10% ILLU Illumination Acquisition Corp I 9.98 352 9.98 9.98
0.00% IOR Income Opportunity Realty Investors, Inc 18.4999 31 17.39 18.4999
▼ -0.07% INDB Independent Bank Corp 82.74 264,160 81.80 84.02
▼ -0.22% IBCP Independent Bank Corporation 37.07 160,817 36.76 37.52
▲ 0.00% INAC Indigo Acquisition Corp. 10.344 0 10.344 10.344
0.00% IEAG Infinite Eagle Acquisition Corp 10.22 0 10.22 10.22
▼ -5.59% IPEX Inflection Point Acquisition Corp. V 8.10 75,841 8.10 9.2799
0.00% IPFX Inflection Point Acquisition Corp. VI 10.05 103,228 10.04 10.05
▲ 0.10% IPXG Inflection Point Acquisition Corp. VII 10.0597 9,861 10.04 10.06
▲ 1.64% ING ING Groep N.V 37.27 1,625,377 37.05 37.325
▼ -9.13% INV Innovaro Inc 0.936 6,004,016 0.9089 1.0299
▲ 0.10% DYOR Insight Digital Partners II 10.13 11,101 10.13 10.13
▲ 2.18% IBKR Interactive Brokers Group, Inc 91.37 3,062,457 89.45 92.31
▼ -1.21% INTR Inter & Co Inc - Class A 5.71 3,500,275 5.635 5.81
▲ 1.02% ICE Intercontinental Exchange, Inc 157.40 2,415,277 154.95 158.31
▲ 0.11% IFS Intercorp Financial Services Inc 54.73 311,051 54.27 55.32
▼ -0.14% IBOC International Bancshares Corporation 70.94 320,224 70.54 71.96
▼ -0.12% IGIC International General Insurance Holdings Ltd. 25.99 27,337 25.775 26.2457
0.00% IPVV InterPrivate Investment Partners V, Inc. 9.84 0 9.84 9.84
▼ -0.12% VKI Invesco Advantage Municipal Income Trust II 8.54 101,716 8.5006 8.60
▲ 0.20% VCV Invesco California Value Municipal Income Trust 9.93 118,730 9.91 9.97
▼ -0.41% VLT Invesco High Income Trust II 9.69 53,829 9.65 9.74
▲ 1.10% IVZ Invesco Ltd 32.28 3,119,215 32.155 32.85
▼ -0.68% OIA Invesco Municipal Income Opportunities Trust 5.85 129,210 5.82 5.885
▲ 0.64% VMO Invesco Municipal Opportunity Trust 9.38 366,528 9.32 9.39
▲ 0.32% VKQ Invesco Municipal Trust 9.39 190,067 9.367 9.4599
▲ 0.18% VPV Invesco Pennsylvania Value Municipal Income Trust 10.93 9,922 10.93 11.0133
▲ 1.13% IQI Invesco Quality Municipal Income Trust 9.85 289,159 9.745 9.93
0.00% VGM Invesco Trust for Investment Grade Municipals 9.85 94,967 9.84 9.91
▲ 0.60% VTN Invesco Trust for Investment Grade New York Municipals 10.06 66,238 10.001 10.071
▲ 0.17% IIM Invesco Value Municipal Income Trust 12.11 121,777 12.06 12.1718
▲ 0.65% ISTR Investar Holding Corporation 30.87 151,371 30.54 31.22
▲ 0.57% ICMB Investcorp Credit Management BDC, Inc 0.865 30,277 0.8592 0.8802
▼ -1.26% ITIC Investors Title Company 297.53 64,004 294.6425 302.99
▲ 4.39% IOND Ionic Digital Inc. 83.39 499,447 79.34 84.84
▲ 0.20% IACQ Irenic Acquisition Corp. 9.99 115 9.99 9.99
0.00% IRAB Iris Acquisition Corp II 10.00 0 10.00 10.00
▲ 0.44% IREN Iris Energy Ltd 43.83 28,539,429 43.28 45.09
0.00% IDAC Iron Dome Acquisition I Corp. 10.00 0 10.00 10.00
0.00% IRHO Iron Horse Acquisitions II Corp. 10.06 0 10.06 10.06
▲ 1.16% ISBA Isabella Bank Corp 39.36 27,384 39.04 39.84
▲ 0.36% ITUB Itau Unibanco Holding S.A 8.33 25,160,353 8.24 8.365
0.00% ITHA ITHAX Acquisition Corp III 10.05 5,087 10.05 10.05
▼ -0.10% ATLQ JAB Acquisition Corp I 9.97 75,370 9.96 9.98
▲ 0.09% JACS Jackson Acquisition Company II 10.76 2,113 10.76 10.76
▼ -0.17% JXN Jackson Financial Inc - Class A 138.12 572,521 137.13 140.90
▲ 2.60% JRVR James River Group Holdings, Ltd 3.95 394,051 3.739 3.96
▲ 2.81% JF J and Friends Holdings Ltd. 0.951 2,751 0.935 0.97
▼ -0.89% JATT JATT Acquisition Corp - Class A 12.25 2,178 12.15 12.34
▲ 0.09% JTTT Jatt III Acquisition Corp. 11.00 21,648 10.76 11.46
▼ -3.65% JEF Jefferies Financial Group Inc 51.96 2,143,529 51.79 54.53
0.00% JENA Jena Acquisition Corporation II 10.48 0 10.48 10.48
▲ 0.85% JCAP Jernigan Capital, Inc 21.38 183,697 21.1257 21.50
0.00% JFIN Jiayin Group Inc 1.44 18,499 1.42 1.478
▼ -1.49% JHS John Hancock Income Securities Trust 10.60 22,262 10.60 10.635
▼ -2.70% JHI John Hancock Investors Trust 12.61 28,460 12.61 12.74
▼ -0.60% JMSB John Marshall Bancorp Inc 23.05 85,950 22.88 23.60
▲ 0.76% JPM JPMorgan Chase & Co 356.23 5,354,040 354.79 360.05
▲ 0.10% KTWO K2M Group Holdings Inc 10.10 1,235 10.075 10.10
0.00% KBON Karbon Capital Partners Corp 10.10 247,200 10.10 10.10
▲ 0.10% XTER Karman Line Acquisition Corp. 9.8199 770 9.815 9.84
0.00% KBDC Kayne Anderson BDC Inc 12.96 178,479 12.8812 13.065
▲ 4.31% KB KB Financial Group Inc 132.01 174,799 131.52 132.95
▼ -0.51% KRNY Kearny Financial Corp 9.78 346,310 9.735 9.93
▲ 0.85% KMPR Kemper Corporation 27.25 798,744 26.75 27.60
▼ -4.87% KFFB Kentucky First Federal Bancorp 5.66 9,662 5.59 6.00
▲ 0.51% KEY KeyCorp 21.84 11,326,965 21.51 21.98
0.00% KEYY Keystone Acquisition Corp. 9.90 0 9.90 9.90
0.00% KFII K&F Growth Acquisition Corp II 10.65 0 10.65 10.65
▲ 5.54% NAKA Kindly MD Inc. 8.19 306,049 7.82 8.5995
▲ 4.12% KG King Pharmaceuticals, Inc. 6.57 56,400 6.24 6.83
▼ -0.16% KINS Kingstone Companies, Inc 19.22 101,972 19.02 19.48
▼ -0.31% KWY Kingsway Corp. 9.59 32,992 9.54 9.9269
▼ -0.74% KNSL Kinsale Capital Group, Inc 360.01 115,986 356.4025 365.42
▲ 0.21% KKR KKR & Co. Inc 101.08 2,635,200 100.85 103.64
▲ 0.22% KLAR Klarna Group plc 13.83 5,272,463 13.735 13.99
0.00% KCHV Kochav Defense Acquisition Corp. 10.45 13,640 10.4439 10.46
0.00% KPET KPET Ultra Paceline Corp 9.98 0 9.98 9.98
▼ -0.01% KRAQ KRAKacquisition Corp. 10.0391 638 10.0263 10.0391
0.00% LAFA Lafayette Acquisition Corp. 10.16 0 10.16 10.16
▲ 0.20% ZKP Lafayette Digital Acquisition Corp. I 10.05 39,292 10.045 10.05
▲ 0.12% LKFN Lakeland Financial Corporation 60.58 140,934 59.88 61.43
0.00% LCCC Lakeshore Acquisition III Corp. 10.53 0 10.53 10.53
▼ -2.28% LSBK Lake Shore Bancorp, Inc 18.42 32,812 18.30 18.85
0.00% LKSP Lake Superior Acquisition Corp. 10.22 18 10.22 10.23
▲ 0.06% LARK Landmark Bancorp, Inc 32.50 7,600 32.17 32.50
0.00% LPAA Launch One Acquisition Corp. 10.76 0 10.76 10.76
▲ 0.10% LPCV Launchpad Cadenza Acquisition Corp I 10.04 150,007 10.04 10.04
▲ 0.05% LPBB Launch Two Acquisition Corp. 10.82 382 10.82 10.82
▼ -1.84% LAZ Lazard Ltd 41.10 941,300 40.88 42.87
▼ -0.47% LCNB LCNB Corp 19.11 19,992 18.87 19.37
0.00% LEGO Legato Merger Corp 10.00 8,580 9.99 10.00
▼ -0.42% LMND Lemonade Inc 49.40 747,493 49.01 50.99
▼ -0.26% TREE LendingTree, Inc 26.82 298,645 26.5113 27.29
▼ -0.37% LX LexinFintech Holdings Ltd 0.8042 2,084,255 0.7859 0.8129
▼ -0.04% LFAC LF Capital Acquisition Corp 10.07 6 10.07 10.07
▲ 1.45% LCLN Lincoln International Inc. 26.53 880,431 26.25 27.428
▲ 0.64% LNC Lincoln National Corporation 43.84 1,647,242 42.925 44.50
▲ 6.14% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 8.30 150,372 7.43 9.36
▲ 1.08% LION Lionheart III Corp - Class A 11.27 2,766,714 11.21 11.40
▲ 0.23% LOB Live Oak Bancshares, Inc 39.25 186,632 38.745 39.76
▲ 2.04% LYG Lloyds Banking Group plc 6.01 13,549,388 5.93 6.02
▲ 0.40% LDI LoanDepot Inc - Class A 0.8351 7,858,395 0.7932 0.8548
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.32 0 10.32 10.32
▼ -0.27% L Loews Corporation 108.79 1,001,072 108.39 110.005
▲ 0.05% LTGR Long Table Growth Corp. 9.97 0 9.97 9.97
▲ 1.88% LPLA LPL Financial Holdings Inc 353.78 428,078 345.33 354.51
0.00% LU Lufax Holding Ltd. Sponsored ADR Class A 1.21 398,506 1.205 1.24
▲ 0.09% MBVI M3 Brigade Acquisition VI Corp 10.24 1,977 10.23 10.24
▼ -7.80% MEGL Magic Empire Global Ltd 1.18 8,681 1.18 1.25
▼ -1.92% MGYR Magyar Bancorp, Inc 19.45 1,154 19.18 19.75
▲ 0.07% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 14.57 89,494 14.55 14.775
▼ -0.51% MNSB MainStreet Bancshares, Inc 25.26 16,297 25.17 25.69
▲ 0.75% MAIN Main Street Capital Corporation 56.22 328,344 55.895 56.35
▲ 0.02% MFC Manulife Financial Corporation 43.49 914,681 43.00 44.00
▲ 4.81% MARA Marathon Patent Group, Inc 11.98 45,219,100 11.54 12.39
▼ -1.47% MRX Marex Group Plc 73.00 539,367 72.73 75.715
▲ 0.14% MKL Markel Corporation 1,784.18 45,781 1,769.43 1,793.39
▼ -0.06% MKTX MarketAxess Holdings Inc 163.00 892,280 162.965 163.36
▲ 2.17% MKTW Marketwise Inc - Class A 18.39 23,767 18.00 18.55
▼ -0.21% MRSH Marsh 176.91 1,727,567 175.5225 179.01
▼ -3.92% MGLD Marygold Companies Inc (The) 0.98 3,489 0.98 1.00
▲ 0.68% MA Mastercard Incorporated 569.19 2,048,927 564.245 572.68
0.00% MYX Maywood Acquisition Corp. 2 9.99 10 9.99 10.03
▲ 0.65% MBI MBIA Inc 4.64 385,922 4.60 4.69
▼ -0.10% MKLY McKinley Acquisition Corp. 10.25 2,137 10.25 10.26
▼ -0.39% MCHB Mechanics Bancorp. 15.37 367,889 15.28 15.735
▼ -0.66% MFIN Medallion Financial Corp 12.05 60,453 12.04 12.26
▲ 0.72% MBWM Mercantile Bank Corporation 61.74 108,722 61.03 62.21
▲ 0.20% MRCO Mercator Acquisition Corp. 9.89 200 9.89 9.89
▲ 0.32% MBIN Merchants Bancorp 53.15 148,719 52.7201 55.0791
▼ -0.30% MCY Mercury General Corporation 102.34 230,407 101.615 103.82
0.00% MIAC Meridian3 Industrials Acquisition Corp. 9.83 154,423 9.83 9.835
▼ -0.15% MRBK Meridian Corporation 19.61 125,033 19.60 20.18
0.00% MESH Meshflow Acquisition Corp 10.08 428,976 10.08 10.09
▼ -0.71% CASH Meta Financial Group, Inc 78.62 158,227 78.19 80.11
▼ -5.82% MATH Metalpha Technology Holding Ltd 0.8762 4,982 0.8283 0.9273
0.00% MTAL Metals Acquisition Corp - Class A 10.20 0 10.20 10.20
▲ 0.37% MET MetLife, Inc 97.14 2,636,700 96.225 98.25
▲ 0.37% MCBS MetroCity Bankshares, Inc 35.50 51,100 35.26 35.69
▲ 0.15% MCB Metropolitan Bank Holding Corp 90.79 82,366 89.74 91.66
0.00% MEVO M Evo Global Acquisition Corp II 10.02 1,508 10.02 10.02
▼ -1.27% MIN MFS Intermediate Income Trust 2.33 481,996 2.33 2.37
▼ -1.37% MMT MFS Multimarket Income Trust 4.32 145,909 4.32 4.425
▲ 1.37% MFM MFS Municipal Income Trust 5.18 461,809 5.11 5.19
▼ -0.32% MTG MGIC Investment Corporation 30.74 1,665,892 30.675 31.21
▼ -2.52% MIAX Miami International Holdings Inc 41.47 1,421,525 40.88 43.02
▼ -0.11% MFIC MidCap Financial Investment Corporation 9.04 319,042 9.01 9.11
▲ 0.42% MSBI Midland States Bancorp, Inc 33.45 107,907 33.12 33.69
▲ 0.16% MPB Mid Penn Bancorp, Inc 37.07 77,795 36.73 37.45
0.00% MMTX Miluna Acquisition Corp. 10.18 0 10.18 10.18
▲ 2.58% MUFG Mitsubishi UFJ Financial Group, Inc 23.89 3,409,110 23.735 23.975
▲ 3.53% MFG Mizuho Financial Group, Inc 11.45 4,045,591 11.34 11.49
▲ 0.42% MTC Mmtec, Inc 4.74 5,400 4.60 4.85
▼ -0.34% MC Moelis & Company 64.03 1,134,262 63.50 65.5889
▲ 1.62% MCO Moody's Corporation 474.95 771,380 467.36 475.50
▲ 0.81% MS Morgan Stanley 214.38 3,928,131 211.235 217.76
▲ 0.48% MSDL Morgan Stanley Direct Lending Fund 14.71 283,252 14.62 14.82
▼ -1.10% MORN Morningstar, Inc 191.02 247,348 188.36 193.39
▼ -0.05% MCAH Mountain Crest Acquisition 6 Corp. 10.015 22,611 10.01 10.02
0.00% MLAA Mountain Lake Acquisition Corp II 10.01 16,758 10.0098 10.07
▼ -0.47% MLCI Mount Logan Capital Inc. 3.20 26,364 3.20 3.25
▲ 0.20% MZYX MOZAYYX Acquisition Corp 10.01 802 9.99 10.01
▲ 1.28% MSCI MSCI Inc 554.61 424,287 545.695 556.51
▲ 0.73% MSIF MSC Income Fund Inc. 12.49 250,454 12.30 12.57
▲ 0.34% MTB M&T Bank Corporation 239.83 802,050 237.25 241.44
0.00% MUZE Muzero Acquisition Corp. 10.00 174,723 9.995 10.00
▲ 0.03% MVBF MVB Financial Corp 31.33 26,705 31.18 31.7506
0.00% NTWO N2h2 Inc. 10.90 80,836 10.87 10.94
▼ -0.89% NDAQ Nasdaq, Inc 91.19 3,177,024 90.29 92.66
▲ 0.46% NBHC National Bank Holdings Corporation 41.76 353,102 41.44 42.155
▲ 0.85% NKSH National Bankshares, Inc 42.84 46,066 42.19 43.00
▲ 2.55% NWG NatWest Group PLC Sponsored ADR 18.89 2,469,185 18.68 18.9351
▲ 2.95% NAVI Navient Corporation 9.42 762,991 9.105 9.47
▼ -0.33% NBBK NB Bancorp Inc. 22.79 178,664 22.61 23.25
▲ 0.21% NBTB NBT Bancorp Inc 51.73 232,325 51.12 52.27
▲ 1.48% NP Neenah, Inc 31.60 379,014 31.045 31.8199
▲ 0.72% NNI Nelnet, Inc 126.69 169,904 125.735 127.50
▼ -1.33% NSLR Neostellar Capital Corp. 9.61 240,997 9.55 9.82
▼ -3.64% NCPL Netcapital Inc 0.45 454,500 0.43 0.49
▲ 0.31% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.75 78,437 9.72 9.82
▲ 0.92% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 15.42 81,782 15.38 15.51
▼ -0.13% NWAX New America Acquisition I Corp. 10.125 105,990 10.12 10.135
▲ 0.30% NBRG Newbridge Acquisition Ltd. 10.09 128 10.09 10.09
▼ 0.00% NHIV NewHold Investment Corp IV 10.05 0 10.05 10.05
▲ 0.14% NMFC New Mountain Finance Corporation 7.24 361,808 7.19 7.30
▲ 0.14% NPAC New Providence Acquisition Corp III 10.48 374 10.48 10.48
▲ 0.41% NEWT Newtek Business Services Corp 12.22 180,423 12.0801 12.385
▲ 0.07% NIC Nicolet Bankshares Inc. 170.37 135,865 168.85 173.88
▼ -0.13% NODK NI Holdings, Inc 15.05 32,461 15.05 15.465
▼ -0.68% NMIH NMI Holdings, Inc 43.89 378,909 43.81 44.68
▼ -0.37% NOAH Noah Holdings Limited 8.14 125,502 8.01 8.19
▲ 3.04% NMR Nomura Holdings, Inc 10.86 883,574 10.82 10.94
▲ 1.08% NBN Northeast Bank 132.64 118,393 131.60 134.825
▼ -0.56% NECB NorthEast Community Bancorp Inc. 26.80 23,861 26.70 27.19
▲ 1.07% NTRS Northern Trust Corporation 189.19 700,770 187.07 189.59
▲ 1.29% NPB Northpointe Bancshares Inc 17.22 174,166 17.07 17.375
▲ 0.42% NRIM Northrim BanCorp, Inc 26.16 99,895 25.89 26.31
0.00% NSAI NorthStrive Acquisition Corp I. 9.86 124,898 9.86 9.87
0.00% NWBI Northwest Bancshares, Inc 15.49 874,981 15.33 15.655
▲ 0.29% NWFL Norwood Financial Corp 34.52 35,376 34.205 35.00
▼ -0.07% NSTS NSTS Bancorp Inc 14.11 52,189 14.065 14.13
▼ -2.66% NU Nu Holdings Ltd Class A 14.62 65,301,246 14.44 15.16
▲ 0.66% NCDL Nuveen Churchill Direct Lending Corp 12.15 105,022 12.04 12.17
0.00% NPCT Nuveen Core Plus Impact Fund 9.72 64,777 9.72 9.775
▲ 0.11% NDMO Nuveen Dynamic Municipal Opportunities Fund 9.44 285,612 9.37 9.65
▲ 0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.3601 163 10.3601 10.3601
▼ -0.07% NMAI Nuveen Multi-Asset Income Fund 14.45 41,187 14.435 14.5499
▼ -0.58% NXP Nuveen Select Tax-Free Income Portfolio 13.75 322,090 13.71 13.86
0.00% NPFD Nuveen Variable Rate Preferred & Income Fund 18.24 45,593 18.19 18.45
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.765 0 10.765 10.765
▲ 0.72% OCSL Oaktree Specialty Lending Corporation 12.67 360,605 12.55 12.69
▼ -0.32% OVLY Oak Valley Bancorp 34.54 15,344 34.34 34.97
▲ 0.21% OCFC OceanFirst Financial Corp 18.78 964,681 18.61 19.035
0.00% OHAC Oceanhawk Acquisition Corp. 9.98 123 9.98 9.98
▲ 0.19% OFG OFG Bancorp 52.66 256,173 52.04 53.08
▼ -0.77% OFS OFS Capital Corporation 3.86 30,973 3.8401 3.8961
0.00% OCCI OFS Credit Company, Inc 2.62 72,013 2.60 2.64
▲ 0.15% OVBC Ohio Valley Banc Corp 46.69 38,119 46.43 47.56
▲ 0.23% ONB Old National Bancorp 25.66 3,941,442 25.395 26.02
▲ 0.29% ORI Old Republic International Corporation 40.96 859,347 40.5901 41.275
▲ 0.20% OSBC Old Second Bancorp, Inc 25.58 381,365 25.33 25.82
▼ -0.10% OIM OneIM Acquisition Corp. 10.13 262 10.13 10.13
▲ 1.11% OMF OneMain Holdings, Inc 62.75 716,824 62.065 63.285
▼ -0.69% ONIT Onity Group Inc. 34.34 76,600 33.90 35.04
▲ 0.66% OPBK OP Bancorp 15.36 61,888 15.1001 15.49
▲ 2.74% OPRT Oportun Financial Corporation 7.87 356,165 7.69 7.95
▼ -0.44% OPY Oppenheimer Holdings Inc 123.29 93,452 121.575 125.44
▲ 5.14% OPFI OppFi Inc - Class A 7.98 835,376 7.69 8.065
0.00% OPHC OptimumBank Holdings, Inc 9.07 65,900 8.97 9.24
0.00% OBT Orange County Bancorp Inc 38.28 54,326 37.79 39.00
▲ 0.31% OBK Origin Bancorp Inc 54.43 139,929 53.78 54.95
▼ -0.58% ORIQ Origin Investment Corp I 10.34 172,060 10.335 10.40
▲ 2.61% IX ORIX Corporation 40.11 156,671 39.8883 40.13
▼ -0.31% ORRF Orrstown Financial Services, Inc 42.34 85,133 42.03 43.13
0.00% OTGA OTG Acquisition Corp I 10.23 25,051 10.23 10.23
▼ -3.01% OSG Overseas Shipholding Group, Inc 4.84 437,796 4.805 5.07
▲ 12.95% OXBR Oxbridge Re Holdings Limited 1.57 74,698 1.3801 1.58
▲ 0.31% OXLC Oxford Lane Capital Corp 9.57 499,812 9.50 9.60
0.00% OXSQ Oxford Square Capital Corp 1.34 1,508,197 1.34 1.36
▼ 0.00% OBA Oxley Bridge Acquisition Ltd. 10.32 0 10.32 10.32
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.38 146,375 10.38 10.38
▼ -0.68% PSBD Palmer Square Capital BDC Inc. 10.16 58,178 10.15 10.27
0.00% PALO Paloma Acquisition Corp I 9.97 49,602 9.97 9.97
▲ 0.56% PLMR Palomar Holdings, Inc 133.66 160,040 131.095 134.96
0.00% PGAC Pantages Capital Acquisition Corp. 10.71 0 10.71 10.71
▲ 0.38% PKBK Parke Bancorp, Inc 34.72 39,915 34.09 35.5994
▼ -0.17% PRK Park National Corporation 187.44 97,925 185.11 190.52
▲ 0.06% PBHC Pathfinder Bancorp, Inc 17.21 2,086 17.21 18.30
▼ -1.21% PAX Patria Investments Ltd - Class A 10.62 1,101,677 10.62 10.925
0.00% PCAP Patriot Capital Funding Inc 10.37 10 10.37 10.371
▲ 3.16% PNBK Patriot National Bancorp, Inc 0.98 123,600 0.94 1.01
▲ 0.77% PYPL PayPal Holdings, Inc 53.72 9,995,768 53.31 54.3999
▲ 0.04% PCB PCB Bancorp 27.88 27,860 27.66 28.3918
▲ 0.10% PECE Peace Acquisition Corp. 10.01 150,022 10.01 10.01
▼ -0.52% PGC Peapack-Gladstone Financial Corporation 45.80 105,477 45.52 46.705
▲ 0.11% PDCC Pearl Diver Credit Company Inc. 8.96 7,026 8.8001 9.11
▲ 0.12% PLGO Pelagos Insurance Capital Ltd. 25.20 356,895 25.06 25.50
0.00% PLCI Pelican Acquisition II Corp. 9.89 18,475 9.89 9.915
▲ 0.10% PMTR Pemstar Inc 10.42 285,411 10.415 10.43
▲ 0.56% PFLT PennantPark Floating Rate Capital Ltd 7.12 689,999 7.06 7.17
▲ 1.13% PNNT PennantPark Investment Corporation 3.58 466,669 3.55 3.60
▲ 0.79% PFSI PennyMac Financial Services, Inc 70.36 329,594 70.00 71.47
▲ 0.13% PEBO Peoples Bancorp Inc 39.81 129,037 39.41 40.115
▲ 1.09% PEBK Peoples Bancorp of North Carolina, Inc 44.34 22,684 43.40 44.39
▲ 0.39% PFIS Peoples Financial Services Corp 71.98 48,498 70.905 73.34
▼ -2.50% PWP Perella Weinberg Partners - Class A 14.79 1,586,587 14.71 15.88
▲ 1.74% PSUS Pershing Square USA Ltd. 38.49 204,970 37.80 38.64
▲ 0.60% PFX PhenixFIN Corp 45.32 3,431 44.5655 45.32
▼ -1.65% PAXS PIMCO Access Income Fund 13.72 212,471 13.72 13.93
▼ -0.96% PDO PIMCO Dynamic Income Opportunities Fund 12.36 984,577 12.34 12.73
▼ -0.40% PAPL Pineapple Financial Inc 0.9461 8,068 0.94 0.9898
▲ 0.13% PNFP Pinnacle Financial Partners, Inc 99.27 983,599 97.60 100.43
0.00% PACH Pioneer Acquisition I Corp. 10.335 0 10.335 10.335
▼ -0.11% PBFS Pioneer Bancorp, Inc 18.06 12,593 17.9801 18.29
▲ 0.42% PIPR Piper Sandler Companies 76.43 514,317 75.705 78.40
▼ -4.97% PJT PJT Partners Inc 163.21 469,123 163.18 174.17
▲ 0.19% PLMK Plum Acquisition Corp. IV 10.67 1,492 10.65 10.73
▲ 0.38% PLBC Plumas Bancorp 62.72 49,237 61.74 63.30
▲ 2.36% PS Pluralsight, Inc 37.67 264,585 36.90 38.10
0.00% PLUN Plutonian Acquisition Corp. II 10.05 0 10.05 10.05
0.00% PLUT Plutus Financial Group Ltd. 2.69 0 2.69 2.69
▲ 0.54% PDLB Ponce Bank 20.54 89,929 20.27 20.62
▼ -0.15% BPOP Popular, Inc 163.71 426,082 162.0691 165.745
▲ 0.98% PRCH Porch Group Inc - Class A 16.45 925,433 16.18 16.685
▲ 4.59% PMAX Powell Max Ltd. 0.9616 1,524,708 0.81 1.38
▼ -4.55% PWCM PowerCompute Inc. 1.05 167,873 1.04 1.1499
▲ 0.59% PWRL Powerlaw Corp 10.26 164,016 10.215 10.49
▼ -0.13% PTOR Praetorian Acquisition Corp. 9.9873 14,953 9.985 9.99
▲ 0.85% PRAA PRA Group, Inc 18.93 501,565 18.7078 19.22
▼ -0.89% PFBC Preferred Bank 102.98 212,827 102.80 104.95
▲ 4.17% PRHI Presurance Holdings Inc. 8.74 13,656 8.40 9.1462
▲ 1.18% PRI Primerica, Inc 292.44 169,287 289.45 294.03
▲ 0.31% FRST Primis Financial Corp 16.15 86,312 16.06 16.3684
▲ 1.05% PFG Principal Financial Group, Inc 116.165 948,092 114.49 116.33
▲ 0.31% PGZ Principal Real Estate Income Fund 9.58 22,517 9.5194 9.599
▼ -0.04% PBAM Private Bancorp of America Inc 90.85 193,501 90.165 91.685
0.00% PAAC Proficient Alpha Acquisition Corp 10.15 0 10.15 10.15
▲ 1.83% PSEC Prospect Capital Corporation 2.22 2,076,008 2.19 2.23
▼ -0.20% PB Prosperity Bancshares, Inc 71.35 742,137 70.81 72.72
▼ -0.43% PROV Provident Financial Holdings, Inc 18.63 16,781 18.62 18.80
▼ -0.09% PFS Provident Financial Services, Inc 23.30 766,482 23.00 23.62
▲ 0.64% PRU Prudential Financial, Inc 119.24 1,157,878 117.435 120.27
▼ -0.34% PUK Prudential plc 26.68 787,416 26.585 26.82
▲ 0.34% PMM Putnam Managed Municipal Income Trust 5.94 154,393 5.91 5.96
▼ -0.65% PIM Putnam Master Intermediate Income Trust 3.08 16,138 3.07 3.12
▼ -0.10% PMO Putnam Municipal Opportunities Trust 9.76 57,934 9.725 9.81
▼ -0.30% PPT Putnam Premier Income Trust 3.31 146,179 3.31 3.34
▲ 0.10% PAII Pyrophyte Acquisition Corp. II 10.30 8,297 10.30 10.30
▲ 0.63% QCRH QCR Holdings, Inc 102.57 71,093 101.65 103.53
0.00% QADR QDRO Acquisition Corp. 9.98 0 9.98 9.98
▼ -0.11% QNBC QNB Corp. 44.95 6,488 44.83 45.15
▲ 0.10% QUMS Quantumsphere Acquisition Corp. 10.34 358 10.34 10.34
0.00% QSEA Quartzsea Acquisition Corp. 10.64 376 10.63 10.64
0.00% QRED Quasaredge Acquisition Corp. 10.04 6,266 10.04 10.04
▼ -1.66% RDN Radian Group Inc 35.62 1,228,807 35.53 36.50
▼ -3.12% RAND Rand Capital Corporation 10.55 578 10.55 10.68
▲ 0.46% RANG Range Capital Acquisition Corp 10.81 2,143 10.81 10.81
0.00% RNGT Range Capital Acquisition Corp II 10.17 0 10.17 10.17
▼ -0.04% RJF Raymond James Financial, Inc 173.46 1,042,531 172.00 176.95
▼ -0.49% RBB RBB Bancorp 26.55 65,457 26.50 26.96
▲ 0.30% RRBI Red River Bancshares, Inc 103.48 44,838 102.31 104.84
▲ 0.73% RM Regional Management Corp 32.99 41,983 32.5201 33.16
▲ 0.60% RF Regions Financial Corporation 30.13 7,370,689 29.675 30.40
▲ 0.51% RGA Reinsurance Group of America, Incorporated 248.72 307,320 245.355 250.455
▼ -0.74% EZRA Reliance Global Group Inc 2.70 34,411 2.70 2.81
▼ -0.47% RNR RenaissanceRe Holdings Ltd 324.99 182,002 322.97 330.1176
▲ 0.59% RNST Renasant Corporation 40.77 479,725 40.27 41.30
▲ 0.05% RTAC Renatus Tactical Acquisition Corp I 10.46 788,509 10.42 10.465
▲ 1.69% RCG RENN Fund, Inc 3.0201 22,721 2.97 3.05
▼ -1.00% RBCAA Republic Bancorp, Inc 96.27 86,674 95.93 99.13
0.00% RDAG Republic Digital Acquisition Co. 10.43 0 10.43 10.43
▼ -1.22% RACC Research Alliance Corp III 11.30 21,396 11.05 11.30
0.00% RACD Research Alliance Corp. IV 11.72 0 11.72 11.72
▼ -5.97% RFAI RF Acquisition Corp II 30.10 7,696 28.00 33.50
0.00% RFAM RF Acquisition Corp III 9.98 0 9.98 9.98
▼ -1.91% RBKB Rhinebeck Bancorp, Inc 12.82 49,351 12.79 13.07
▼ -8.52% RIBB Ribbon Acquisition Corp. 10.20 61,194 10.20 11.98
▲ 0.57% KRSP Rice Acquisition Corp 3 10.58 670 10.51 10.58
▲ 1.53% RMBI Richmond Mutual Bancorporation, Inc 15.90 243,429 15.78 16.0699
▲ 2.66% RPC Ridgepost Capital Inc. 8.11 523,167 7.88 8.135
▲ 2.48% RIOT Riot Blockchain, Inc 21.47 11,621,800 20.95 22.05
▼ -4.86% RDAC Rising Dragon Acquisition Corp. 5.29 19,230 5.29 5.60
▲ 0.09% RAC Rithm Acquisition Corp. 10.58 569 10.58 10.58
▼ -0.85% RCBC River City Bank 52.24 94,324 51.21 52.80
▼ -0.28% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.18 12,665 14.155 14.26
▲ 0.22% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.85 22,911 13.81 13.97
▲ 0.56% RVSB Riverview Bancorp, Inc 5.35 35,884 5.29 5.35
▲ 0.07% RLI RLI Corp 60.48 500,422 59.79 61.17
▼ -0.67% HOOD Robinhood Markets Inc - Class A 112.57 19,555,126 111.02 116.40
▲ 0.21% RVII Robinhood Ventures Fund II 24.30 550,397 24.2701 25.2399
▼ -0.08% RKT Rocket Companies Inc Class A 13.18 17,449,560 13.14 13.725
0.00% DRDB Roman DBDR Acquisition Corp. II 10.67 0 10.67 10.67
▲ 1.32% ROOT Root Inc. Class A 53.485 119,960 51.88 53.90
▼ -0.04% RY Royal Bank of Canada 205.90 823,096 204.23 208.00
▲ 0.75% RMCO Royalty Management Holding Corp. - Class A 2.68 4,286 2.66 2.78
▲ 1.04% RGT Royce Global Value Trust, Inc 14.61 8,576 14.54 14.775
▼ -1.03% RMT Royce Micro-Cap Trust, Inc 13.44 150,277 13.43 13.5597
▼ -0.73% RVT Royce Value Trust Inc 17.78 176,259 17.7301 17.88
0.00% RREV RRE Ventures Acquisition Corp. 9.91 14 9.91 9.91
▲ 1.54% RWAY Runway Growth Finance Corp 6.61 483,502 6.53 6.68
▼ -1.42% RYAN Ryan Specialty Group Holdings Inc Class A 38.12 2,963,831 37.20 39.295
▼ 0.00% SAC Safeguard Acquisition Corp 10.1099 60,027 10.10 10.11
▲ 0.10% SAFT Safety Insurance Group, Inc 103.42 95,657 103.29 103.48
▲ 0.10% SAMO Samos Energy Acquisition Corp. 9.83 605 9.83 9.83
▲ 0.35% SAR Saratoga Investment Corp 17.22 128,845 17.12 17.35
▼ -1.02% SBFG SB Financial Group, Inc 29.14 7,402 28.31 29.5208
0.00% SCII SC II Acquisition Corp. 10.12 0 10.12 10.12
0.00% SCPQ Scrap China Corp 10.03 0 10.03 10.03
▼ -0.18% SRL Scully Royalty Ltd 5.63 1,284 5.452 5.745
▲ 0.35% SBCF Seacoast Banking Corporation of Florida 33.98 553,437 33.52 34.40
0.00% SNFCA Security National Financial Corporation 8.79 16,023 8.66 8.88
▲ 0.15% SEIC SEI Investments Company 106.93 573,907 105.686 108.94
▼ -0.24% SIGI Selective Insurance Group, Inc 90.34 286,331 89.645 91.64
▼ -2.84% SLQT SelectQuote Inc 0.50 728,670 0.494 0.5247
▼ -1.43% SNTG Sentage Holdings Inc 1.725 1,821 1.69 1.79
▼ -0.50% SFBS ServisFirst Bancshares, Inc 42.13 467,373 41.84 42.93
▲ 0.39% SEZL Sezzle Inc. 118.87 248,620 117.315 122.23
▲ 5.34% SBET SharpLink Gaming Ltd 8.88 13,323,190 8.53 9.485
0.00% SHFS SHF Holdings Inc - Class A 0.154 83,706 0.1503 0.1634
▲ 3.48% SHG Shinhan Financial Group Co., Ltd 84.06 119,580 83.32 84.82
▲ 0.17% SHBI Shore Bancshares, Inc 23.44 138,284 23.24 23.69
▲ 0.40% SAGU Shreya Acquisition Group 10.05 311 10.05 10.05
▼ -0.28% SDHI Siddhi Acquisition Corp. 10.53 26,147 10.51 10.53
▼ -1.10% SIEB Siebert Financial Corp 2.70 55,452 2.62 2.75
▼ -0.34% BSRR Sierra Bancorp 40.73 54,709 40.21 41.08
0.00% SVAQ Silicon Valley Acquisition Corp 10.07 44 10.05 10.10
0.00% SBXD SilverBox Corp IV 10.87 12 10.87 10.87
0.00% SBXE SilverBox Corp V 10.10 0 10.10 10.10
▼ -0.50% SAMG Silvercrest Asset Management Group Inc 9.95 165,407 9.685 10.14
▼ -0.19% SPEG Silver Pegasus Acquisition Corp. 10.36 122,641 10.36 10.36
▲ 1.13% SIMA SIM Acquisition Corp I 11.15 666 11.15 11.15
▲ 0.26% SFNC Simmons First National Corporation 23.19 963,715 22.975 23.46
▼ -0.66% SPNT SiriusPoint Ltd 24.20 826,069 23.93 24.72
0.00% SZZL Sizzle Acquisition Corp 10.465 0 10.465 10.465
▲ 0.78% SKWD Skyward Specialty Insurance Group Inc 56.74 310,159 55.745 57.41
▲ 1.60% SLDE Slide Insurance Holdings Inc. 24.84 1,179,365 24.3576 24.965
▲ 1.80% SLM SLM Corporation 26.04 1,884,336 25.66 26.11
▲ 1.34% SMBK SmartFinancial, Inc 52.24 62,167 51.29 52.24
▲ 0.64% SOFI SoFi Technologies Inc 17.32 24,256,981 17.12 17.505
▼ -1.95% SLRC Solar Capital Ltd 12.08 437,416 11.975 12.19
▼ -0.05% SOCA Solarius Capital Acquisition Corp. 10.345 150,022 10.345 10.345
▼ -11.76% STKE Sol Strategies Inc. 1.05 803,092 1.03 1.245
▲ 2.59% SLNH Soluna Holdings Inc 1.19 5,867,935 1.17 1.23
▼ -0.32% SONM Sonim Technologies, Inc 3.16 15,569 2.99 3.16
0.00% SORN Soren Acquisition Corp. 10.00 52,306 10.00 10.01
▲ 2.58% SOS SOS Limited - ADR 0.764 56,322 0.72 0.82
▼ -0.01% SOUL Soul and Vibe Interactive Inc 10.46 6,284 10.46 10.465
▼ -0.72% SFBC Sound Financial Bancorp, Inc 48.00 2,182 47.92 48.50
▲ 0.41% SPMC Sound Point Meridian Capital Inc 9.68 7,900 9.508 9.70
▲ 0.66% SOR Source Capital, Inc 46.555 4,741 46.0407 46.565
▼ -0.05% BCAL Southern Calif Bancorp 21.81 174,777 21.58 22.10
▼ -0.47% SFST Southern First Bancshares, Inc 63.12 76,158 62.29 64.40
▲ 0.04% SMBC Southern Missouri Bancorp, Inc 73.26 78,321 72.53 74.40
▲ 0.27% SPFI South Plains Financial, Inc 44.76 90,076 44.24 45.04
▼ -0.06% SBSI Southside Bancshares, Inc 32.07 81,645 31.75 32.645
▲ 0.13% SSB South State Corporation 105.98 469,896 104.835 107.00
0.00% SAAQ Space Asset Acquisition Corp. 10.10 68,626 10.10 10.10
▲ 0.10% SSAC SPACSphere Acquisition Corp. 10.10 48,000 10.07 10.12
0.00% SPKL Spark I Acquisition Corp. - Class A 11.58 21,743 11.58 11.59
▲ 0.07% SPGI S&P Global Inc 410.71 1,577,897 407.44 416.38
▲ 6.30% ANY Sphere 3D Corp 2.70 834,147 2.50 2.805
0.00% SVIV Spring Valley Acquisition Corp IV 10.18 0 10.18 10.18
▼ -0.19% FUND Sprott Focus Trust, Inc 10.59 4,848 10.59 10.66
▲ 5.31% SII Sprott Inc. 133.05 250,600 127.01 134.47
▼ -0.76% SRBK SR Bancorp Inc 19.49 21,135 19.36 19.75
▲ 1.16% STEW SRH Total Return Fund Inc 18.33 61,943 18.2653 18.38
▲ 3.91% SDEV Stablecoin Development Corp. 0.8932 189,328 0.8692 0.917
▲ 9.01% USDE StableCoinX Inc. 7.26 3,771,240 6.86 7.98
0.00% OTAI Starlink AI Acquisition Corp. 10.02 3,149 9.99 10.02
▲ 0.68% SSEA Starry Sea Acquisition Corp. 10.38 3,006 10.33 10.38
▲ 1.10% STT State Street Corporation 193.40 1,645,229 191.00 194.52
▼ -0.28% STBA S&T Bancorp, Inc 49.99 223,517 49.65 50.80
▲ 0.09% SVCC Stellar V Capital Corp. 10.69 119 10.69 10.69
▼ -0.12% SCM Stellus Capital Investment Corporation 8.18 94,562 8.16 8.3207
▼ -0.85% STEP StepStone Group Inc. Class A 48.92 754,923 48.67 50.45
▼ -0.48% STC Stewart Information Services Corporation 66.24 173,396 66.17 67.50
▲ 0.09% SF Stifel Financial Corp 79.76 724,813 78.8509 80.72
▲ 1.00% SYBT Stock Yards Bancorp, Inc 79.74 175,970 78.33 79.91
▼ -12.16% APAC StoneBridge Acquisition Corp - Class A 10.25 0 10.25 10.25
▲ 0.05% BANX StoneCastle Financial Corp 20.965 18,743 20.8322 21.08
▲ 0.86% SNEX StoneX Group Inc. 70.37 575,341 69.2303 71.46
▼ -3.16% STEX Streamex Corp. 0.6613 878,263 0.653 0.6984
▲ 0.66% SUIG Sui Group Holdings Ltd. 0.9911 288,995 0.9784 1.03
▲ 2.79% SMFG Sumitomo Mitsui Financial Group, Inc 27.29 1,340,634 27.09 27.355
▼ -0.37% SSBI Summit State Bank 12.205 4,890 12.041 12.70
▲ 0.14% SLF Sun Life Financial Inc 79.67 312,834 78.81 80.49
▲ 0.73% SYF Synchrony Financial 75.99 2,461,694 74.77 76.82
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.10 20,010 10.10 10.10
▼ -0.39% TGE Tallgrass Energy LP 0.89 4,554 0.8724 0.90
▼ -0.19% TLNC Talon Capital Corp 10.25 810,866 10.21 10.27
▲ 2.63% TAOX TAO Synergies Inc. 3.90 107,918 3.811 4.0493
▲ 1.68% TWAV TaoWeave Inc. 1.21 20,959 1.171 1.26
▼ -0.09% CGBD TCG BDC, Inc 11.37 246,316 11.35 11.50
▼ -1.97% TCGX TCGX Acquisition Corp. 13.44 28,833 12.48 14.00
▲ 1.45% AMTD TD Ameritrade Holding Corporation 0.769 801 0.74 0.769
▲ 0.05% HQH Tekla Healthcare Investors 21.76 122,649 21.75 22.06
▼ -0.15% HQL Tekla Life Sciences Investors 19.76 134,315 19.59 19.9448
▲ 3.72% WULF TeraWulf Inc 16.74 28,443,871 16.27 17.435
▲ 0.19% TCBI Texas Capital Bancshares, Inc 99.09 452,858 98.36 99.89
▼ -0.17% TCBS Texas Community Bancshares Inc 17.38 2,063 17.11 17.90
0.00% TVA Texas Ventures Acquisition III Corp 10.55 227,010 10.55 10.56
0.00% TVIV Texas Ventures Acquisition IV Corp 9.97 0 9.97 9.97
▼ -0.41% TFSL TFS Financial Corporation 17.01 555,282 16.92 17.26
▲ 0.14% TVAI Thayer Ventures Acquisition Corp II 10.40 142 10.40 10.40
▲ 11.76% NCTY The9 Limited 4.18 382,400 3.46 4.41
▲ 0.76% ALL The Allstate Corporation 253.71 1,309,169 251.06 255.34
▲ 0.88% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 29.65 941,899 28.82 29.77
▲ 0.66% TBBK The Bancorp, Inc 50.63 599,614 50.00 51.39
▲ 0.66% BNS The Bank of Nova Scotia 93.45 2,387,195 92.52 94.02
▲ 0.32% NTB The Bank of N.T. Butterfield & Son Limited 60.24 119,281 59.52 60.595
▼ -0.55% BPRN The Bank of Princeton 43.35 21,185 43.06 44.10
▲ 2.47% BX The Blackstone Group Inc 128.51 3,402,645 126.92 130.85
▼ -1.69% CG The Carlyle Group L.P 42.34 4,250,525 42.33 43.77
▼ -0.07% SCHW The Charles Schwab Corporation 107.25 4,755,764 106.085 108.37
▼ -0.26% FNLC The First Bancorp, Inc 34.95 22,926 34.83 35.54
▲ 0.66% GGZ The Gabelli Global Small and Mid Cap Value Trust 16.06 5,030 15.961 16.06
▼ -0.21% GLU The Gabelli Global Utility & Income Trust 18.9501 2,578 18.9494 18.9697
▼ -0.21% GRX The Gabelli Healthcare & Wellness Trust 9.72 10,954 9.71 9.7565
▼ -0.25% GGT The Gabelli Multimedia Trust Inc 4.03 320,885 4.03 4.06
▲ 0.92% GS The Goldman Sachs Group, Inc 1,029.18 1,156,879 1,018.585 1,042.99
▲ 0.82% THG The Hanover Insurance Group, Inc 225.84 340,690 222.71 226.355
▼ -0.32% HIG The Hartford Financial Services Group, Inc 136.36 1,175,762 135.71 138.19
▲ 0.52% PNC The PNC Financial Services Group, Inc 244.24 1,067,868 241.82 246.96
▲ 0.66% PGR The Progressive Corporation 217.62 1,642,727 214.855 218.36
▲ 0.69% TD The Toronto-Dominion Bank 120.97 1,617,004 119.395 121.32
▲ 2.08% TRV The Travelers Companies, Inc 375.20 1,620,804 369.60 375.30
▲ 0.58% WU The Western Union Company 6.93 4,628,176 6.87 6.98
▼ -0.24% TCBX Third Coast Bancshares Inc 45.00 110,027 44.505 45.68
0.00% TAVI Thorn Apple Valley, Inc. 10.74 0 10.74 10.74
▼ -0.23% TBLD Thornburg Income Builder Opportunities Trust 21.38 39,717 21.255 21.766
▼ -0.17% TSBK Timberland Bancorp, Inc 46.47 23,918 46.11 47.6172
▼ -0.28% TIPT Tiptree Inc 17.80 125,642 17.60 17.99
0.00% TACH Titan Acquisition Corp. 10.50 4,782 10.50 10.50
▲ 5.98% TMS TMS International Corp 7.355 103,560 6.87 7.515
▲ 0.54% TMP Tompkins Financial Corporation 98.83 72,321 97.85 100.205
▲ 0.50% TYG Tortoise Energy Infrastructure Corporation 44.15 88,547 43.65 44.22
▼ -0.24% TOWN TowneBank 37.00 340,732 36.75 37.39
▲ 1.62% TPG TPG Inc - Class A 47.69 3,136,400 47.05 49.73
▲ 0.62% TSLX TPG Specialty Lending, Inc 17.89 241,660 17.70 17.91
▼ -1.01% TW Tradeweb Markets Inc 101.44 1,024,193 101.00 102.95
0.00% BLZR Trailblazer Acquisition Corp. 10.2101 40 10.21 10.2128
0.00% THEO Translation Group Ltd. 9.88 1,400 9.88 9.89
▲ 0.97% TRU TransUnion 77.70 1,651,644 76.77 78.01
0.00% TRGS TRG Latin America Acquisitions Corp. 9.96 0 9.96 9.96
▼ -0.26% TCBK TriCo Bancshares 53.53 342,001 53.06 54.01
▲ 0.46% TY Tri-Continental Corporation 34.92 46,190 34.89 35.0952
▼ -0.37% TDAC Trident Acquisitions Corp 10.86 15,575 10.86 10.95
▲ 0.62% TRIN Trinity Capital Inc 17.93 965,514 17.75 17.955
▲ 0.39% TPVG TriplePoint Venture Growth BDC Corp 5.16 203,499 5.14 5.205
▼ -1.32% TFIN Triumph Financial Inc 66.04 172,050 65.70 68.00
▼ -0.95% TROO TROOPS Inc 2.09 290,500 2.08 2.19
▼ -1.17% TROW T. Rowe Price Group, Inc 106.29 1,501,820 105.605 108.77
▲ 0.14% TFC Truist Financial Corporation 50.40 3,789,387 49.995 51.06
▼ -0.44% TRUP Trupanion, Inc 24.89 341,715 24.52 25.38
▲ 0.05% TRST TrustCo Bank Corp NY 58.45 148,985 57.57 59.10
▼ -0.99% TRMK Trustmark Corporation 46.98 485,852 46.85 47.98
0.00% TWLV Twelve Seas Investment Co II - Class A 10.07 183,492 10.07 10.07
▼ -0.93% TWFG TWFG Inc - Ordinary Shares - Class A 26.69 199,231 26.37 27.585
▲ 1.06% UBS UBS Group AG 54.58 1,494,397 54.44 55.11
▲ 0.09% UMBF UMB Financial Corporation 139.49 531,653 138.16 141.50
▼ -0.63% UNB Union Bankshares, Inc 23.75 1,924 23.75 23.825
0.00% UAC United Acquisition Corp. I 9.97 0 9.97 9.97
▲ 0.35% UBCP United Bancorp, Inc 15.72 5,286 15.65 15.85
▼ -0.23% UBSI United Bankshares, Inc 47.22 966,086 46.775 47.65
▲ 0.40% UCB United Community Banks Inc 35.29 670,752 34.905 35.665
▲ 1.13% UFCS United Fire Group, Inc 55.38 111,450 54.52 56.74
▲ 1.76% UNTY Unity Bancorp, Inc 60.13 56,045 59.47 61.23
▲ 0.25% UVE Universal Insurance Holdings, Inc 44.33 131,953 43.60 44.60
▲ 0.23% UVSP Univest Financial Corporation 42.67 321,012 42.05 43.04
▲ 0.12% UNM Unum Group 94.42 1,959,260 93.15 95.69
▼ -1.43% TIGR UP Fintech Holding Limited 4.83 1,595,343 4.83 4.965
▲ 1.95% UPST Upstart Holdings Inc 25.59 3,371,964 25.40 26.33
▲ 0.69% USB U.S. Bancorp 62.84 5,773,989 62.26 63.36
▲ 0.74% USCB U.S. Century Bank - Class A 23.16 99,589 22.865 23.38
▲ 0.34% GROW U.S. Global Investors, Inc 2.91 34,138 2.89 3.00
▲ 0.75% UWMC UWM Holdings Corporation - Class A 1.35 8,311,009 1.31 1.38
0.00% UYSC UY Scuti Acquisition Corp 10.93 0 10.93 10.93
▼ -0.36% VLY Valley National Bancorp 13.80 4,020,033 13.72 14.05
▲ 4.05% VALU Value Line, Inc 39.29 1,236 38.24 39.29
▼ -0.83% VEL Velocity Financial Inc. 17.97 95,038 17.91 18.41
0.00% VLOS Velos Acquisition I Corp. 10.73 0 10.73 10.73
0.00% VNME Vendome Acquisition Corp I 10.27 0 10.27 10.27
0.00% VECA Vernal Capital Acquisition Corp 10.02 0 10.02 10.02
▲ 1.43% VBNK VersaBank. 22.62 48,167 22.20 22.70
0.00% CAQ Via Pharmaceuticals Inc 10.03 0 10.03 10.03
▼ -0.68% VCTR Victory Capital Holdings, Inc 110.30 584,656 109.26 113.44
▲ 5.52% VACI Viking Acquisition Corp. I 6.88 18,640 6.20 6.88
▼ -2.73% VIP VimpelCom Ltd 1.78 87,658 1.78 1.89
▼ -1.15% VINP Vinci Partners Investments Ltd - Class A 9.44 32,762 9.355 9.64
▼ -0.30% VHCP Vine Hill Capital Investment Corp II 10.07 150,055 10.07 10.07
▲ 2.76% VABK Virginia National Bankshares Corp 49.22 6,732 47.7553 49.22
▼ -1.15% VIRT Virtu Financial, Inc 60.86 686,119 60.81 62.58
▼ -2.90% VRTS Virtus Investment Partners, Inc 147.41 138,733 146.455 159.69
▲ 0.88% V Visa Inc 370.45 3,436,082 367.98 371.8125
▲ 0.72% VOYA Voya Financial, Inc 103.41 1,432,696 101.65 103.99
▼ -2.14% VRM Vroom Inc. 10.04 50,834 9.02 10.615
▲ 0.50% WD Walker & Dunlop, Inc 40.53 327,628 40.2001 41.045
▼ -0.65% WAFD Washington Federal, Inc 33.88 1,000,243 33.72 34.45
▲ 0.35% WASH Washington Trust Bancorp, Inc 39.99 113,642 39.60 40.28
▼ -0.97% WDH Waterdrop Inc - ADR 1.02 684,538 1.01 1.04
▲ 0.05% WSBF Waterstone Financial, Inc 21.37 175,804 21.285 21.66
0.00% WTF Waton Financial Ltd. 2.60 137 2.60 2.74
▼ -0.77% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.02 85,545 8.95 9.08
▲ 0.94% WFC Wells Fargo & Company 90.29 12,927,649 89.755 91.16
▲ 0.10% WENN Wen Acquisition Corp. 10.40 3,240 10.40 10.44
▼ -0.17% WSBC WesBanco, Inc 40.18 734,361 39.77 40.63
▼ -0.03% WABC Westamerica Bancorporation 59.09 195,783 58.59 59.59
▲ 0.58% WTBA West Bancorporation, Inc 29.37 44,423 28.98 29.50
0.00% WENC West Enclave Merger Corp. 9.99 0 9.99 9.99
▲ 0.01% WAL Western Alliance Bancorporation 79.29 587,968 77.83 80.64
▼ -0.08% WDI Western Asset Diversified Income Fund 12.39 220,477 12.37 12.45
▲ 0.45% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.67 5,614 15.50 16.20
▲ 0.66% WNEB Western New England Bancorp, Inc 13.77 39,755 13.355 13.85
▼ -0.20% WSTN Westin Acquisition Corp 10.16 32,606 10.16 10.175
▲ 0.64% WHG Westwood Holdings Group, Inc 18.79 12,413 18.511 18.90
▲ 0.86% WHF WhiteHorse Finance, Inc 7.04 74,622 6.9599 7.11
▼ -1.10% WTM White Mountains Insurance Group, Ltd 2,053.15 20,087 2,042.585 2,098.395
0.00% WPAC White Pearl Acquisition Corp 10.05 0 10.05 10.05
0.00% WLCO Wilco 63 Corp 9.81 0 9.81 9.81
▲ 0.06% WTW Willis Towers Watson Public Limited Co 315.61 365,471 311.481 318.105
▲ 0.15% WLII Willow Lane Acquisition Corp. II 10.255 300,021 10.245 10.255
▼ -0.04% WSBK Wilshire State Bank 12.96 814 12.96 12.965
▼ -0.09% WTG Wintergreen Acquisition Corp. 10.58 5,417 10.56 10.58
▲ 0.94% WTFC Wintrust Financial Corporation 152.16 531,333 149.88 152.54
▼ -1.36% WT WisdomTree Inc 23.93 1,921,200 23.87 24.73
▲ 5.78% WF Woori Financial Group Inc 78.87 194,164 78.23 80.15
▲ 0.39% WRLD World Acceptance Corporation 190.75 50,409 189.20 192.85
▼ -0.21% WRB W. R. Berkley Corporation 69.90 2,658,337 69.575 70.97
▼ -0.26% WSFS WSFS Financial Corporation 79.73 336,763 79.23 80.775
0.00% XCBE X3 Acquisition Corp. Ltd. 10.01 0 10.01 10.01
▲ 0.88% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 19.52 67,003 19.35 19.60
▼ -3.82% XHG XChange Tec.Inc. - ADR 3.02 16,700 2.92 3.15
▼ -0.39% XYF X Financial 5.16 29,505 5.0701 5.23
0.00% XFLH XFLH Capital Corp. 10.00 418 10.00 10.00
▼ -0.55% XP XP Inc. Class A 19.86 8,035,761 19.505 20.08
0.00% XSLL Xsolla SPAC 1 10.00 558 10.00 10.00
▼ -0.09% YHNA YHN Acquisition I Ltd 11.09 408 11.09 11.09
▲ 1.62% YRD Yiren Digital Ltd 1.01 43,125 0.97 1.04
▼ -0.09% MCGA Yorkville Acquisition Corp. 10.3505 2,016 10.35 10.36
0.00% YICC Yorkville International Capital Corp. 9.92 150,006 9.92 9.925
▼ -1.22% ZSTK ZeroStack Corp. 4.84 354,821 4.6559 5.06
▲ 0.61% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.149 1,078,148 0.145 0.157
▼ -2.07% TOP Zhong Yang Financial Group Ltd 14.63 75,738 14.62 15.42
▲ 0.67% ZION Zions Bancorporation, National Association 68.75 887,380 67.71 69.15