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
▲ 0.37% SRCE 1st Source Corporation 60.32 53,057 59.91 60.67
▼ -14.23% QFIN 360 Finance, Inc 19.23 4,835,595 18.6601 20.17
▼ -0.09% AAM AA Mission Acquisition Corp. 10.56 200 10.56 10.56
▼ -2.29% ABL Abacus Life Inc - Class A 5.98 507,923 5.96 6.24
▼ -0.66% FCO Aberdeen Global Income Fund, Inc 3.01 152,100 3.01 3.10
▼ -2.13% ABTS Abits Group Inc 5.97 15,500 5.85 6.30
▼ -0.45% AAMI Acadian Asset Management Inc. 42.18 156,100 41.56 42.67
▼ -1.04% ACNB ACNB Corporation 46.225 24,681 45.79 47.20
0.00% BRR ACR Group Inc. 10.15 1,041,241 10.145 10.19
▼ -0.67% AEG Aegon N.V 7.46 3,937,500 7.46 7.54
▼ -2.34% ARX Aeroflex Holding Corp. 13.38 1,447,506 13.135 13.70
▲ 1.35% AMG Affiliated Managers Group, Inc 253.85 414,251 248.11 254.405
▼ -0.32% AFBI Affinity Bancshares Inc 18.75 6,202 18.61 18.82
▼ -2.11% AFL Aflac Incorporated 109.40 2,453,349 108.31 111.15
▲ 0.14% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.10 109 11.07 11.10
▼ -1.24% AFJK Aimei Health Technology Co Ltd 10.39 23,503 9.71 11.00
0.00% ALCY Alchemy Investments Acquisition Corp 1 - Class A 11.90 0 11.90 11.90
▼ -0.28% ALDF Aldel Financial II Inc. 10.52 6,100 10.51 10.55
▲ 0.24% ALRS Alerus Financial Corporation 21.11 52,641 20.97 21.29
▲ 0.24% ALF ALFI Inc 10.645 70,100 10.62 10.66
▲ 1.99% ALLY Ally Financial Inc 38.40 2,368,738 37.66 38.525
▲ 1.93% ASPC Alpha Capital Acquisition Co - Class A 11.11 1,400 10.99 11.51
0.00% ATMC AlphaTime Acquisition Corp 12.05 0 12.05 12.05
▼ -2.10% ATON AlphaTON Capital Corp. 2.80 42,400 2.72 2.86
▼ -1.43% ATMV AlphaVest Acquisition Corp 6.88 13,500 6.70 7.05
▲ 0.26% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.83 68,161 3.80 4.032
▲ 2.55% AMAL Amalgamated Bank 27.71 202,129 27.24 27.875
▲ 0.39% AMRK A-Mark Precious Metals, Inc 25.72 616,548 25.04 26.30
▼ -0.55% AMBC Ambac Financial Group, Inc 9.03 838,742 8.86 9.26
▲ 0.58% AMTB Amerant Bancorp Inc 17.20 224,042 17.04 17.26
▼ -6.71% ABTC American Bitcoin Corp. 4.73 3,142,000 4.55 5.20
▲ 1.17% AXP American Express Company 344.64 2,005,004 340.7427 345.32
▼ -1.21% AFG American Financial Group, Inc 136.76 432,400 136.20 139.11
▼ -1.71% AIG American International Group, Inc 75.75 3,518,300 75.09 77.34
▲ 1.58% AMP Ameriprise Financial, Inc 449.80 608,233 442.44 450.50
▼ -1.94% AMSF Amerisafe, Inc 40.35 99,858 40.145 42.0999
▲ 0.39% ABCB Ameris Bancorp 71.96 496,700 70.99 72.25
▲ 0.98% ASRV AmeriServ Financial, Inc 3.09 7,444 3.0602 3.10
▼ -0.14% ATLO Ames National Corporation 20.95 12,760 20.94 21.2632
0.00% POLE Andretti Acquisition Corp. II 10.50 0 10.50 10.50
▼ -0.38% FINS Angel Oak Financial Strategies Income Term Trust 12.94 21,700 12.92 13.00
▲ 2.84% ANTA Antalpha Platform Holding Co. 9.42 9,356 9.035 9.52
▼ -1.25% AON Aon plc 344.17 1,112,002 339.165 349.98
▼ -18.25% APXT Apex Technology Acquisition Corp. Class A 9.90 83,269 9.90 9.90
▲ 2.32% APO Apollo Global Management, Inc 127.20 2,819,600 124.19 127.47
▼ -0.68% ACGL Arch Capital Group Ltd 91.17 1,499,177 90.86 92.05
0.00% ATII Archimedes Tech SPAC Partners II Co. 10.38 35,300 10.38 10.38
▲ 0.05% ARCC Ares Capital Corporation 19.53 3,464,992 19.45 19.75
▲ 1.74% ARES Ares Management Corporation 145.17 1,393,100 140.41 145.54
▼ -3.19% ARBK Argo Blockchain Plc - ADR 0.234 1,125,964 0.2311 0.26
▲ 0.99% AROW Arrow Financial Corporation 29.48 50,068 28.92 29.61
▼ -3.84% AJG Arthur J. Gallagher & Co 248.72 2,191,200 247.64 259.61
▼ -0.58% APAM Artisan Partners Asset Management Inc 41.05 257,700 40.82 41.51
0.00% AACB Artius II Acquisition Inc. 10.27 2,126 10.27 10.27
▲ 0.86% ASA ASA Gold and Precious Metals Limited 47.96 48,200 47.55 49.33
▼ -0.43% AHL Aspen Insurance Holdings Ltd. 36.82 130,733 36.81 36.96
▼ -6.25% ASST Asset Entities Inc - Class B 1.05 82,750,500 1.035 1.14
▲ 0.73% ASB Associated Banc-Corp 24.72 947,246 24.47 24.815
▼ -0.59% AIZ Assurant, Inc 224.62 182,515 223.22 226.3161
▼ -1.05% AGO Assured Guaranty Ltd 88.03 263,900 87.93 89.42
▼ -4.64% ASIC Ategrity Specialty Insurance Company Holdings 18.28 63,763 18.2225 19.27
▼ -1.21% ZBAI ATIF Holdings Ltd 6.873 2,600 6.873 6.96
▼ -2.12% AAME Atlantic American Corporation 2.31 25,331 2.1709 2.50
▲ 2.64% AUB Atlantic Union Bankshares Corporation 32.26 1,033,397 31.57 32.31
▲ 1.96% ATLC Atlanticus Holdings Corporation 53.62 90,235 52.251 53.75
▲ 0.55% AXG Atlas Acquisition Hldg Corp 3.64 699,200 3.526 3.715
▼ -2.49% ACIC Atlas Crest Investment Corp - Class A 11.35 191,363 11.35 11.6888
▼ -0.61% AUBN Auburn National Bancorporation, Inc 24.25 6,307 24.25 24.885
▲ 12.19% AURE Aurelion Inc. 0.496 1,602,700 0.43 0.50
▼ -0.77% AVBH Avidbank Holdings Inc 24.39 7,500 24.30 24.90
▲ 1.00% AVBC Avidia Bancorp Inc. 15.09 34,448 14.84 15.10
▲ 2.09% EQH AXA Equitable Holdings, Inc 44.00 3,471,977 42.82 44.02
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.07 0 10.07 10.07
▼ -1.56% AXS AXIS Capital Holdings Limited 99.34 475,800 99.22 101.22
▲ 1.02% AX Axos Financial, Inc 77.08 288,881 76.33 78.025
▲ 0.44% BCSF Bain Capital Specialty Finance, Inc 13.80 500,100 13.70 13.99
▲ 0.07% BANF BancFirst Corporation 107.73 109,363 107.175 109.26
▲ 0.34% BBVA Banco Bilbao Vizcaya Argentaria, S.A 20.52 1,212,100 20.41 20.63
▲ 0.64% BBDO Banco Bradesco S.A 3.13 55,000 3.05 3.13
▼ -1.67% BBD Banco Bradesco S.A 3.54 29,617,900 3.53 3.61
▼ -0.43% BCH Banco de Chile 36.72 266,700 36.54 37.45
▲ 2.36% BANC Banc of California, Inc 16.90 2,061,900 16.45 16.94
▲ 0.71% BLX Banco Latinoamericano de Comercio Exterior, S.A 44.15 79,539 43.6719 44.4396
▲ 0.03% CIB Bancolombia S.A 62.79 198,800 62.35 63.43
▲ 0.76% BMA Banco Macro S.A 79.20 367,300 77.61 81.94
▼ -1.59% BSBR Banco Santander (Brasil) S.A 6.19 248,500 6.18 6.27
▲ 1.16% BSAC Banco Santander-Chile 29.54 232,800 29.28 29.81
▲ 1.08% SAN Banco Santander, S.A 10.28 2,236,400 10.23 10.36
▲ 0.05% BCV Bancroft Fund Ltd 21.72 14,200 21.56 22.11
▲ 0.02% BSVN Bank7 Corp 40.70 5,398 40.70 41.13
▲ 0.18% BFIN BankFinancial Corporation 11.13 30,162 11.05 11.195
▼ -0.06% BFC Bank First Corporation 120.81 41,936 119.62 122.00
▲ 0.74% BAC Bank of America Corporation 52.02 28,112,345 51.67 52.485
▲ 0.68% BOH Bank of Hawaii Corporation 63.78 288,000 63.17 63.89
▲ 0.36% BMRC Bank of Marin Bancorp 25.10 91,359 24.53 25.52
▲ 0.04% BMO Bank of Montreal 121.78 518,300 120.85 122.30
0.00% BCAR Bank of the Carolinas Corporation 10.08 700 10.05 10.08
▲ 0.47% BOTJ Bank of the James Financial Group, Inc 17.07 4,531 16.9001 17.90
▲ 1.77% OZK Bank OZK 43.76 911,769 42.85 43.88
▲ 2.31% BKU BankUnited, Inc 39.84 1,243,300 38.71 39.88
▲ 0.93% BWFG Bankwell Financial Group, Inc 44.28 16,681 43.645 44.905
▲ 1.68% BANR Banner Corporation 60.01 129,034 58.76 60.18
▲ 0.14% BCS Barclays PLC 21.12 6,284,800 20.95 21.24
▲ 0.55% BHB Bar Harbor Bankshares 29.07 71,400 28.68 29.33
▲ 0.46% BBDC Barings BDC, Inc 8.74 561,626 8.68 8.8056
▼ -2.60% MCI Barings Corporate Investors 20.62 24,100 20.48 21.33
▼ -1.59% MPV Barings Participation Investors 19.78 8,300 19.78 20.10
▲ 1.35% BCML BayCom Corp 27.70 19,881 27.30 27.92
▼ -0.12% BAFN Bayfirst Finl Corp 8.09 10,908 7.95 8.20
0.00% BAYA Bayview Acquisition Corp. - Class A 11.21 0 11.21 11.21
▲ 0.49% BBT BB&T Corp. 24.64 873,572 24.355 24.77
▲ 0.13% BBAR BBVA Banco Frances S.A 15.42 447,100 14.95 16.00
▼ -0.26% BCBP BCB Bancorp, Inc 7.53 61,069 7.51 7.6199
▼ -0.32% BCIC BCP Investment Corp. 12.60 54,800 12.60 12.84
▲ 5.79% BENF Beneficient - Class A 0.566 300,900 0.516 0.567
▲ 0.72% BNT Bentley Pharmaceuticals Inc 43.64 27,491 42.94 43.72
▼ -0.62% BRK.B Berkshire Hathaway Inc 501.26 4,686,600 495.55 504.25
0.00% BSAA BEST SPAC I Acquisition Corp. 10.10 0 10.10 10.10
▼ -10.96% BETR Better Home & Finance Holding Co. - Class A 48.59 375,198 48.3701 55.00
▼ -1.95% BGC BGC Group Inc - Class A 8.55 2,568,842 8.495 8.77
▼ -7.94% BCG Binah Capital Group Inc. 1.97 585,369 1.9172 2.185
▼ -9.24% BTM Bitcoin Depot Inc - Class A 1.67 1,896,904 1.64 1.82
▼ -9.24% BTBT Bit Digital Inc 2.16 34,698,342 2.13 2.395
▼ -5.45% BITF Bitfarms Ltd. 2.60 62,516,882 2.52 2.83
▼ -2.36% FUFU BitFuFu Inc. - Ordinary Shares - Class A 2.89 102,795 2.8683 3.03
▼ -9.60% BMNR BitMine Immersion Technologies Inc 29.18 49,809,400 28.75 32.38
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.20 0 11.20 11.20
▼ -0.09% BFZ BlackRock California Municipal Income Trust 10.86 59,100 10.85 10.93
▲ 0.14% BCAT BlackRock Capital Allocation Trust 14.00 412,041 13.935 14.075
▼ -0.55% BTZ BlackRock Credit Allocation Income Trust 10.79 209,500 10.74 10.87
▼ -1.03% BGR BlackRock Energy and Resources Trust 13.45 56,000 13.34 13.59
▼ -0.52% ECAT BlackRock ESG Capital Allocation Trust 15.38 332,100 15.25 15.68
▼ -0.07% BME BlackRock Health Sciences Trust 40.00 31,600 39.85 40.35
0.00% BMEZ BlackRock Health Sciences Trust II 14.63 338,500 14.57 14.73
▼ -0.44% BLK BlackRock, Inc 1,014.68 838,763 1,009.06 1,025.4384
▼ -0.27% BKN BlackRock Investment Quality Municipal Trust Inc 11.13 53,500 11.13 11.19
▼ -0.51% BLW BlackRock Limited Duration Income Trust 13.72 105,700 13.69 13.83
▼ -0.53% BTA BlackRock Long-Term Municipal Advantage Trust 9.41 34,700 9.40 9.47
▲ 0.15% BIT BlackRock Multi-Sector Income Trust 12.97 525,600 12.92 13.04
▼ -0.31% BTT Blackrock Municipal 2030 Target Term Trust 22.25 106,500 22.23 22.48
▼ -0.55% BYM BlackRock Municipal Income Quality Trust 10.88 52,900 10.88 10.94
▼ -0.40% BFK BlackRock Municipal Income Trust 9.93 139,400 9.91 10.00
▼ -0.38% BLE BlackRock Municipal Income Trust II 10.40 60,000 10.38 10.47
▼ -0.39% BNY BlackRock New York Municipal Income Trust 10.11 27,100 10.11 10.16
▲ 1.77% BSTZ BlackRock Science and Technology Trust II 21.32 192,300 20.85 21.44
▲ 0.36% TCPC BlackRock TCP Capital Corp 5.61 575,366 5.56 5.66
▼ -0.84% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.87 48,800 25.76 26.30
▼ -0.16% BHV BlackRock Virginia Municipal Bond Trust 11.35 2,100 11.20 11.36
▲ 0.08% BXSL Blackstone Secured Lending Fund. 26.31 1,315,200 26.14 26.68
0.00% BACQ Bleichroeder Acquisition Corp. I 10.71 264,300 10.68 10.79
▲ 1.68% BACC Blue Acquisition Corp 10.30 4,174,300 10.27 10.44
▼ -0.64% BLFY Blue Foundry Bancorp 7.75 52,163 7.6121 7.84
▼ -2.23% BMHL Bluemount Holdings Ltd. 3.50 900 3.25 3.55
▲ 1.87% OBDC Blue Owl Capital Corp 11.97 13,059,536 11.645 12.217
▼ -0.86% OWL Blue Owl Capital Inc - Class A 13.79 31,341,014 13.25 14.39
▼ -1.50% OTF Blue Owl Technology Finance Corp 13.16 698,499 13.13 13.45
▼ -1.22% BRBS Blue Ridge Bankshares Inc. 4.05 233,640 4.05 4.15
▲ 1.10% BRBI Blue River Bancshares Inc. 14.75 18,000 14.05 14.765
▲ 0.10% BLUW Blue Water Acquisition Corp - Class A 10.07 1,222 10.0231 10.07
▼ -0.32% LEO BNY Mellon Strategic Municipals, Inc 6.25 283,600 6.24 6.27
▲ 0.52% BSBK Bogota Financial Corp. 8.43 2,970 8.268 8.43
▼ -10.40% AII Boise Inc 20.76 390,589 20.60 23.58
▲ 1.49% BOKF BOK Financial Corporation 106.51 248,222 104.65 106.88
▲ 0.19% BEAG Bold Eagle Acquisition Corp. 10.52 2,600 10.46 10.57
▼ -1.46% BNKK Bonk Inc. 0.142 1,682,200 0.137 0.158
▼ -3.77% BOW Bowhead Specialty Holdings Inc. 26.79 120,435 26.69 27.97
▲ 2.99% BFH Bread Financial Holdings Inc 62.35 761,303 60.51 62.38
▲ 0.43% BWB Bridgewater Bancshares, Inc 16.24 52,059 16.06 16.3875
▼ -0.17% BHF Brighthouse Financial, Inc 65.67 1,148,207 65.56 65.90
▼ -15.08% RILY B. Riley Financial, Inc 4.28 1,563,467 4.235 4.86
▲ 2.00% BYFC Broadway Financial Corporation 6.1711 456 6.1711 6.20
▲ 1.54% BAM Brookfield Asset Management Inc 50.65 3,328,300 49.775 50.68
▲ 1.39% BBUC Brookfield Business Corp - Class A (Sub Voting) 32.73 120,575 32.11 33.27
▲ 0.69% BN Brookfield Corporation - Class A 43.73 5,966,308 42.885 43.76
▼ -0.46% RA Brookfield Real Assets Income Fund Inc 12.86 169,094 12.86 12.99
0.00% BTX Brooklyn ImmunoTherapeutics Inc 6.38 1,102,747 6.36 6.4785
▼ -1.40% BRO Brown & Brown, Inc 78.81 2,291,200 78.09 80.91
▼ -7.00% BTCS BTCS Inc 2.79 2,096,556 2.74 2.95
▼ -0.12% BUR Burford Capital Limited 8.50 3,138,576 8.34 8.55
▲ 0.22% BHRB Burke & Herbert Financial Services Corp. 60.36 40,558 59.38 60.785
▲ 0.82% BFST Business First Bancshares, Inc 24.65 224,696 24.46 24.82
▼ -1.34% BVFL BV Financial Inc 16.88 33,168 16.37 17.21
▲ 1.13% BY Byline Bancorp, Inc 26.74 154,549 26.415 26.90
▲ 0.43% CADE Cadence Bancorporation 37.67 3,686,692 37.21 37.795
▼ -0.20% CPZ Calamos Long/Short Equity & Dynamic Income Trust 15.03 76,100 14.90 15.21
▼ -7.69% CWD CaliberCos Inc - Class A 2.16 71,231 2.0925 2.34
▲ 0.71% CAC Camden National Corporation 38.44 54,308 37.87 38.47
▼ -2.13% CM Canadian Imperial Bank of Commerce 84.03 1,702,900 83.61 85.88
▼ -12.34% CANG Cango Inc 1.35 931,563 1.33 1.55
0.00% CAEP Cantor Equity Partners III Inc. 10.18 114,849 10.18 10.191
▼ -0.82% CEPT Cantor Equity Partners II Inc. 10.86 298,082 10.78 11.00
▼ -7.23% CEP Cantor Equity Partners Inc. - Ordinary Shares - Class A 13.35 199,300 13.15 14.84
▼ -0.29% CEPF Cantor Equity Partners IV Inc. 10.36 18,100 10.35 10.40
▼ -0.11% CBNK Capital Bancorp, Inc 26.61 49,032 26.42 26.84
▲ 0.18% CCBG Capital City Bank Group, Inc 39.53 39,643 39.2401 39.87
▲ 1.18% COF Capital One Financial Corporation 202.40 4,297,200 200.00 203.04
▼ -0.15% CSWC Capital Southwest Corporation 20.50 635,696 20.41 20.63
▼ -0.33% CFFN Capitol Federal Financial, Inc 6.13 496,086 6.07 6.17
▲ 0.09% CAPN Capnia Inc 10.54 900 10.54 10.54
▲ 0.41% CARE Carter Bank & Trust 17.05 104,800 16.91 17.11
0.00% CGCT Cartesian Growth Corp III 10.13 0 10.13 10.13
▼ -39.87% CARV Carver Bancorp, Inc 1.81 450,715 1.42 1.863
▲ 1.90% CLST Catalyst Bancorp Inc 14.9999 2,007 14.73 14.9999
▲ 1.03% CATY Cathay General Bancorp 46.16 266,103 45.64 46.395
▲ 0.15% CBFV CB Financial Services, Inc 32.78 3,399 32.78 33.03
▼ -0.13% CFBK Central Federal Corporation 22.90 13,058 22.86 22.975
▲ 0.98% CPF Central Pacific Financial Corp 28.81 78,120 28.48 29.04
▼ -0.64% CPBI Central Plains Bancshares Inc 15.56 4,786 15.56 15.60
▲ 0.29% CET Central Securities Corp 48.38 30,500 48.00 49.11
▲ 0.39% CEPO Ceptor Corporation 10.41 325,600 10.34 10.45
▲ 0.49% CFFI C&F Financial Corporation 68.21 4,854 67.93 68.80
▼ -0.99% CBNA Chain Bridge Bancorp Inc. 30.12 1,400 30.00 30.406
0.00% CHPG ChampionsGate Acquisition Corp. 10.16 0 10.16 10.16
▲ 0.19% CHAR Charlton Aria Acquisition Corp. 10.42 6,000 10.41 10.42
▼ -0.16% CHMG Chemung Financial Corporation 50.61 6,111 50.50 51.12
0.00% LIEN Chicago Atlantic BDC Inc 10.54 76,700 10.00 10.63
▼ -7.40% BTOG China Xiangtai Food Co Ltd 0.2516 828,856 0.2512 0.2749
▲ 0.52% COFS ChoiceOne Financial Services Inc. 28.79 128,592 28.52 29.40
▼ -0.88% CB Chubb Limited 293.96 1,369,496 292.7801 296.89
▼ -0.19% CCIX Churchill Capital Corp IX 10.63 5,200 10.61 10.637
▼ -0.41% CCCX Churchill Capital Corp X 14.51 1,896,500 14.25 15.24
▼ -0.44% CINF Cincinnati Financial Corporation 161.65 369,082 160.59 162.89
▲ 0.30% CION CION Invt Corp 9.96 266,024 9.92 10.078
▲ 0.27% CIFR Cipher Mining Inc 14.62 40,607,348 14.26 15.70
▼ -8.98% CRCL Circle Internet Group Inc. 69.72 28,886,491 67.55 76.60
▲ 1.54% C Citigroup Inc 99.83 8,426,821 98.09 100.5851
▼ -0.18% CZWI Citizens Community Bancorp, Inc 16.34 11,938 16.275 16.5442
▲ 1.45% CFG Citizens Financial Group, Inc 51.16 3,412,700 50.20 51.27
▼ -0.87% CZFS Citizens Financial Services, Inc. 54.48 9,018 53.76 55.05
▲ 2.88% CIA Citizens, Inc 5.72 130,700 5.35 5.82
▼ -0.67% CZNC Citizens & Northern Corporation 19.37 54,718 19.205 19.58
▲ 0.53% CHCO City Holding Company 118.92 77,068 117.66 119.46
▲ 0.66% CIVB Civista Bancshares, Inc 21.32 101,015 21.10 21.44
▼ -5.46% CLSK Cleanspark Inc. 10.22 27,176,581 10.05 11.05
▼ -2.43% CME CME Group Inc 272.49 3,543,238 269.47 279.95
▼ -0.45% CNA CNA Financial Corporation 46.03 274,200 45.83 46.38
▲ 0.08% CCNE CNB Financial Corporation 24.02 59,718 23.78 24.30
▼ -7.10% CNF CNFinance Holdings Limited 4.45 9,900 4.45 4.70
▼ -1.10% CNO CNO Financial Group, Inc 39.67 578,400 39.41 40.22
▲ 0.28% NOEM CO2 Energy Transition Corp 10.25 3,121 10.25 10.30
▼ -0.95% CCB Coastal Financial Corporation 101.92 76,595 101.55 103.98
▼ -0.09% COSO CoastalSouth Bancshares Inc 21.15 27,900 21.01 21.64
0.00% CCII Cohen Circle Acquisition Corp II 10.19 4,700 10.18 10.20
▼ -9.23% COHN Cohen & Company Inc 14.415 11,076 14.15 15.425
▲ 0.61% CNS Cohen & Steers, Inc 59.60 514,612 58.805 60.17
▼ -0.68% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 14.63 35,900 14.59 14.83
▼ -1.04% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 19.11 314,100 19.04 19.39
▼ -1.72% COIN Coinbase Global Inc - Class A 257.29 13,287,276 247.02 262.8199
▼ -2.19% CNCK Coincheck Group N.V. 3.13 9,785 3.13 3.20
▼ -0.43% CBAN Colony Bankcorp, Inc 16.16 57,822 16.105 16.34
▲ 2.21% COLB Columbia Banking System, Inc 26.37 2,484,623 25.86 26.449
▲ 0.07% CLBK Columbia Financial, Inc 14.74 117,826 14.545 15.0976
0.00% COLA Columbus Acquisition Corp 10.32 3,700 10.315 10.32
▲ 0.42% CMA Comerica Incorporated 76.47 1,060,432 75.58 76.79
▲ 0.83% CBSH Commerce Bancshares, Inc 52.53 1,273,700 52.04 52.86
▲ 0.37% CBK Commercial Bancgroup Inc 24.09 12,600 23.90 24.185
▲ 1.08% CBU Community Bank System, Inc 54.25 236,993 53.55 54.57
▲ 1.12% CTBI Community Trust Bancorp, Inc 53.39 44,887 52.65 53.495
▼ -0.05% CWBC Community West Bancshares 21.39 63,849 21.28 21.60
▲ 0.09% CNOB ConnectOne Bancorp, Inc 23.46 309,400 23.30 23.55
▲ 1.61% CPSS Consumer Portfolio Services, Inc 8.21 16,627 7.93 8.36
▲ 0.39% COPL Copley Acquisition Corp. 10.24 2,118 10.24 10.24
▲ 1.05% CRBG Corebridge Financial Inc. 27.90 12,757,159 27.605 28.34
▼ -2.05% CRVL CorVel Corporation 71.59 116,235 71.245 73.00
▼ -4.80% PMTS CPI Card Group Inc 11.90 87,865 11.635 12.59
▼ -2.39% CHAC Crane Harbor Acquisition Corp. 11.45 708,792 11.315 11.96
▼ -0.90% CRD.A Crawford & Company 10.99 38,797 10.975 11.20
▲ 0.10% CRD.B Crawford & Company 10.31 2,647 10.24 10.505
▲ 1.21% BAP Credicorp Ltd 254.70 189,300 251.73 255.62
▲ 0.04% CACC Credit Acceptance Corporation 423.68 97,028 420.00 432.1834
▲ 1.80% CCAP Crescent Capital BDC Inc. 13.57 224,420 13.25 13.615
▲ 0.38% CUB Cubic Corporation 10.65 10,000 10.64 10.65
▲ 0.65% CFR Cullen/Frost Bankers, Inc 121.27 396,700 119.73 121.63
▲ 1.04% CUBI Customers Bancorp, Inc 65.00 242,100 64.21 65.59
▲ 0.92% CVBF CVB Financial Corp 18.63 765,198 18.37 18.65
▼ -4.59% DEFT DeFi Technologies Inc 1.04 7,724,077 1.01 1.14
▼ -0.39% VFL Delaware Investments National Municipal Income Fund 10.10 32,700 10.10 10.18
0.00% TACO Del Taco Restaurants, Inc 10.17 12,492 10.1636 10.20
▲ 0.97% DXYZ Destiny Tech100 Inc 21.85 234,800 21.39 21.99
▲ 1.50% DB Deutsche Bank Aktiengesellschaft 34.60 2,642,359 34.30 34.775
▲ 0.05% DHIL Diamond Hill Investment Group, Inc 126.72 32,117 126.55 128.44
▼ -0.29% DAAQ Digital Asset Acquisition Corp 10.26 24,092 10.25 10.30
▼ -1.59% DBRG DigitalBridge Group Inc - Class A 9.26 2,936,032 9.23 9.515
▼ -0.11% DCOM Dime Community Bancshares, Inc 26.36 161,395 26.035 26.655
▼ -1.66% DOMH Dominari Holdings Inc 4.74 105,700 4.68 5.00
▼ -1.86% DGICA Donegal Group Inc 19.53 127,087 19.42 19.94
▲ 1.59% DGICB Donegal Group Inc 16.32 2 16.32 16.32
▲ 0.05% DMAA Drugs Made In America Acquisition Corp. 10.33 4,500 10.33 10.33
▲ 1.18% DYCQ DT Cloud Acquisition Corp 11.18 1,239 11.15 11.20
0.00% DTSQ DT Cloud Star Acquisition Corp. 10.78 0 10.78 10.78
▼ -0.26% DTF DTF Tax-Free Income Inc 11.34 2,200 11.26 11.34
▼ -3.80% DXF Dunxin Financial Holdings Limited 2.53 7,200 2.50 2.59
▼ -0.54% KTF DWS Municipal Income Trust 9.22 83,500 9.21 9.28
▲ 0.05% ETHM Dynamix Corp 10.255 193,500 10.24 10.26
▲ 1.73% EGBN Eagle Bancorp, Inc 17.04 407,900 16.64 17.08
▼ -0.18% EBMT Eagle Bancorp Montana, Inc 16.21 18,934 16.1278 16.34
▲ 0.00% GRF Eagle Capital Growth Fund, Inc 10.64 5,400 10.64 10.90
▼ -0.43% EFSI Eagle Financial Services, Inc. 34.72 6,000 34.55 35.00
▼ -1.42% ECC Eagle Point Credit Company Inc 5.56 2,473,062 5.444 5.6335
▼ -0.97% EIC Eagle Point Income Company Inc 11.22 279,700 11.17 11.37
▲ 0.40% EBC Eastern Bankshares Inc. 17.46 1,377,850 17.32 17.59
▼ -4.43% BLNE Eastside Distilling Inc 1.51 1,052,600 1.46 1.705
▲ 1.73% EWBC East West Bancorp, Inc 102.335 398,073 99.43 102.68
▼ -0.17% CEV Eaton Vance California Municipal Income Trust 10.46 19,600 10.43 10.49
▼ -0.71% EFT Eaton Vance Floating-Rate Income Trust 11.23 111,100 11.23 11.32
▼ -0.14% ETX Eaton Vance Municipal Income 2028 Term Trust 19.2033 10,107 19.10 19.28
▼ -0.64% EVN Eaton Vance Municipal Income Trust 10.85 91,700 10.83 10.97
▼ -0.76% EOT Eaton Vance National Municipal Opportunities Trust 16.93 45,200 16.81 17.10
▼ -0.45% EFR Eaton Vance Senior Floating-Rate Trust 11.03 152,200 11.03 11.10
▼ -0.75% EVF Eaton Vance Senior Income Trust 5.30 143,000 5.30 5.34
▼ -0.86% ECBK ECB Bancorp Inc 17.34 19,856 17.34 17.50
▼ -0.10% EGHA EGH Acquisition Corp. 10.13 2,300 10.13 10.15
▼ -4.26% EHTH eHealth, Inc 3.60 312,277 3.57 3.75
▼ -1.35% EARN Ellington Residential Mortgage REIT 5.10 295,600 5.09 5.24
▲ 1.30% ECF Ellsworth Growth and Income Fund Ltd 11.72 24,400 11.57 11.72
▼ -2.33% EIG Employers Holdings, Inc 38.61 191,200 38.42 39.47
▼ -2.05% ECPG Encore Capital Group, Inc 47.72 143,677 47.68 49.52
▲ 1.74% ENVA Enova International, Inc 121.57 133,100 119.02 121.65
▲ 0.67% EFSC Enterprise Financial Services Corp 52.54 101,302 52.08 52.67
▲ 0.51% EQBK Equity Bancshares, Inc 41.37 54,391 41.11 41.45
▼ -1.55% EQS Equus Total Return, Inc 1.90 4,000 1.89 2.04
▼ -0.03% EVAC Eqv Ventures Acquisition Corp. II 10.017 5,600 10.017 10.07
▼ -1.76% ERIE Erie Indemnity Company 285.06 159,617 282.91 292.04
0.00% ESHA ESH Acquisition Corp - Class A 11.40 0 11.40 11.40
▲ 0.88% ESQ Esquire Financial Holdings, Inc 97.03 62,768 95.79 97.25
▲ 0.30% ESNT Essent Group Ltd 61.09 538,290 60.93 61.61
▼ -2.30% ETOR Etoro Group Ltd 38.31 1,856,585 37.41 39.29
0.00% EURK Eureka Acquisition Corp. 10.843 0 10.843 10.843
▲ 1.86% EVR Evercore Inc 305.31 429,000 299.01 309.59
▼ -2.24% EG Everest Group Ltd 312.84 362,800 312.49 320.75
▼ -5.87% XZO Exzeo Group Inc. 14.59 308,500 13.69 15.50
▲ 0.06% EZPW EZCORP, Inc 17.90 607,848 17.73 18.055
▼ -1.87% FDS FactSet Research Systems Inc 267.02 571,494 266.46 274.00
▼ -6.24% AIFU Fanhua Inc 3.79 27,100 3.79 3.97
▼ -1.57% FMAO Farmers & Merchants Bancorp, Inc 23.14 11,379 23.05 23.686
0.00% FMNB Farmers National Banc Corp 12.86 127,974 12.8265 13.055
▼ -0.33% FBLA FB Bancorp Inc. 12.01 98,794 11.9711 12.1378
▲ 0.28% FBK FB Financial Corporation 53.04 187,020 52.77 53.60
▲ 1.96% AGM Federal Agricultural Mortgage Corporation 165.36 106,307 162.23 165.95
▼ -0.66% FHI Federated Hermes Inc. Class B 48.04 593,300 47.59 48.65
▼ -0.49% FG FGL Holdings 30.25 218,634 29.66 30.55
▲ 0.10% FGMC FG Merger Corp 10.01 13,600 10.00 10.01
▼ -0.79% FIHL Fidelis Insurance Holdings Ltd. 18.75 1,013,593 18.48 19.11
▼ -2.16% FDBC Fidelity D & D Bancorp, Inc 42.53 6,468 42.53 43.4792
▼ -0.80% FNF Fidelity National Financial, Inc 57.31 1,057,300 56.84 57.79
▼ -0.52% FDUS Fidus Investment Corporation 19.21 155,885 19.12 19.52
▲ 0.31% FDSB Fifth District Bancorp Inc. 13.11 22,900 13.07 13.168
0.00% FERA Fifth Era Acquisition Corp I 10.35 25,300 10.35 10.40
▲ 0.34% FITB Fifth Third Bancorp 41.48 4,911,581 40.98 41.64
▲ 1.47% FOA Finance of America Companies Inc 23.45 79,204 23.29 24.21
▲ 0.99% FISI Financial Institutions, Inc 28.59 92,726 28.25 28.68
▼ -7.20% FINV FinVolution Group Sponsored ADR Class A 5.54 2,965,782 5.46 5.795
▲ 0.53% FNWD Finward Bancorp 36.00 16,982 35.5001 36.41
▼ -1.61% FINW FinWise Bancorp 17.76 10,208 17.76 18.1643
0.00% FAF First American Financial Corporation 62.82 479,800 62.18 63.24
▲ 1.59% FBNC First Bancorp 49.22 176,329 48.155 49.425
▲ 0.92% FBP First BanCorp 19.83 1,273,300 19.60 19.86
▲ 0.40% FRBA First Bank 15.06 51,575 14.90 15.11
▲ 0.67% BUSE First Busey Corporation 22.50 289,624 22.30 22.605
▼ -0.99% FBIZ First Business Financial Services, Inc 49.80 16,863 49.36 50.1346
▼ -3.74% FCAP First Capital, Inc 44.02 2,041 44.02 44.02
▲ 0.66% FCFS FirstCash, Inc 156.59 212,627 155.73 158.71
▲ 1.77% FCNCA First Citizens BancShares, Inc 1,829.88 82,883 1,798.01 1,832.8399
▼ -0.32% FCF First Commonwealth Financial Corporation 15.55 535,503 15.385 15.70
▲ 0.76% FCBC First Community Bankshares, Inc 31.66 26,959 31.2129 31.77
▲ 0.59% FCCO First Community Corporation 27.51 18,508 27.20 27.6841
▲ 0.47% FFBC First Financial Bancorp 23.65 352,360 23.42 23.74
▼ -0.10% FFIN First Financial Bankshares, Inc 30.20 415,745 30.01 30.52
▲ 1.03% THFF First Financial Corporation 55.85 52,967 55.1686 56.0599
▲ 2.24% FFWM First Foundation Inc 5.01 1,082,100 4.86 5.01
▼ -7.06% FGBI First Guaranty Bancshares, Inc 4.87 43,707 4.75 5.20
▲ 1.69% FHB First Hawaiian, Inc 24.09 1,179,679 23.69 24.16
▲ 2.70% FHN First Horizon National Corporation 21.32 8,066,000 20.76 21.42
▼ -2.24% INBK First Internet Bancorp 17.48 95,172 17.37 17.92
▲ 2.50% FIBK First Interstate BancSystem, Inc 30.73 621,732 29.99 30.80
▲ 0.68% FRME First Merchants Corporation 35.36 147,127 35.04 35.545
▲ 1.04% FMBH First Mid Bancshares, Inc 36.07 64,069 35.44 36.19
▼ -5.08% FIGR First National Bank Of Groton 37.20 1,921,646 36.03 39.48
▼ -0.79% FXNC First National Corporation 23.17 18,957 23.17 24.00
▲ 2.25% FNWB First Northwest Bancorp 9.56 83,062 9.325 9.86
▲ 0.72% FSFG First Savings Financial Group, Inc 29.36 5,730 29.0601 29.49
▲ 0.69% FSEA First Seacoast Bancorp 11.68 1,728 11.614 11.70
▲ 1.14% FSUN Firstsun Capital Bancorp 31.16 94,500 30.53 31.225
▼ -0.22% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.89 154,200 13.88 13.982
▲ 0.22% FUNC First United Corporation 35.94 14,475 35.55 36.085
▲ 0.37% FUSB First US Bancshares, Inc 13.55 6,852 13.51 13.64
▼ -1.00% MYFW First Western Financial, Inc 22.76 12,386 22.76 23.21
▼ -0.42% FSBC Five Star Bancorp 33.18 64,927 32.20 33.625
▲ 0.09% FSHP Flag Ship Acquisition Corp 10.67 502 10.67 10.67
▲ 0.92% FLG Flagstar Financial Inc. 10.93 2,864,237 10.76 10.93
▼ -1.11% FFIC Flushing Financial Corporation 15.19 280,852 15.0801 15.505
▲ 1.82% FNB F.N.B. Corporation 15.70 4,418,561 15.40 15.73
▲ 0.02% FRGE Forge Global Holdings Inc - Class A 44.06 1,012,100 44.015 44.13
▲ 1.23% FRAF Franklin Financial Services Corporation 48.58 38,100 48.15 48.83
0.00% BEN Franklin Resources, Inc 21.44 4,864,500 21.19 21.52
▼ -1.87% FT Franklin Universal Trust 7.86 65,000 7.85 8.01
▲ 0.47% FRHC Freedom Holding Corp. 137.96 66,500 136.588 140.29
▲ 0.05% FSBW FS Bancorp, Inc 38.91 11,813 38.84 39.29
▼ -0.48% FSCO FS Credit Opportunities Corp 6.28 1,135,700 6.28 6.37
▼ -0.26% FSK FS KKR Capital Corp 15.27 2,097,800 15.19 15.50
▼ -0.83% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 3.00 166,500 2.93 3.099
▲ 0.87% FULT Fulton Financial Corporation 17.40 1,350,409 17.18 17.44
▼ -5.11% FGNX Fundamental Global Inc. 2.60 1,041,300 2.51 2.72
▲ 3.11% FUSE Fusion Acquisition Corp. Class A 1.66 37,715 1.66 1.66
▼ -1.10% FUTU Futu Holdings Ltd. Sponsored ADR Class A 165.90 1,770,367 163.10 171.54
0.00% FVN Future Vision II Acquisition Corp. 10.56 0 10.56 10.56
▼ -0.65% FVCB FVCBankcorp, Inc 12.16 20,466 12.15 12.39
▲ 0.70% GLXY Galaxy Digital Inc. 25.76 10,531,547 24.94 26.15
▼ -0.28% GNT GAMCO Natural Resources, Gold & Income Trust 7.03 91,500 7.00 7.12
▲ 4.62% GSIW Garden Stage Ltd 0.145 384,908 0.1385 0.145
▼ -1.59% GBFH GBank Financial Holdings Inc 33.35 42,400 33.25 34.775
▼ -0.09% GCMG GCM Grosvenor Inc. Class A 11.10 880,186 11.055 11.17
▼ -5.62% GEMI Gencor Industries, Inc. 11.41 1,479,800 11.075 12.08
▲ 0.53% GAM General American Investors Company, Inc 57.01 17,500 56.79 57.33
▲ 0.48% GNW Genworth Financial, Inc 8.45 3,228,969 8.365 8.495
▼ -0.37% GABC German American Bancorp, Inc 37.99 153,092 37.73 38.5517
▲ 0.05% GSHR Gesher Acquisition Corp. II 10.255 4,298 10.255 10.255
0.00% GIG GigCapital, Inc 10.48 86,690 10.47 10.51
▲ 0.89% GBCI Glacier Bancorp, Inc 40.61 518,100 39.97 40.90
▲ 2.27% GLAD Gladstone Capital Corporation 20.31 646,900 20.05 20.84
▼ -0.51% GAIN Gladstone Investment Corporation 13.58 137,500 13.54 13.74
▼ -0.89% GLBZ Glen Burnie Bancorp 4.45 1,295 4.45 4.45
▼ -0.77% GBLI Global Indemnity Limited 27.19 1,000 27.04 27.19
0.00% GTERA Globa Terra Acquisition Corp. 10.03 200 10.03 10.03
▼ -0.84% GL Globe Life Inc 130.74 358,230 129.4225 132.21
▼ -1.71% GOCO GoHealth Inc Class A 2.30 27,851 2.255 2.415
▲ 0.42% GSBD Goldman Sachs BDC, Inc 9.51 1,494,279 9.46 9.615
▼ -0.22% GBDC Golub Capital BDC, Inc 13.52 2,149,794 13.52 13.96
▼ -1.91% GSHD Goosehead Insurance, Inc 68.41 231,853 68.045 70.00
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.65 0 10.65 10.65
▲ 0.38% GRAF Graf Industrial Corp 10.69 128,000 10.67 10.69
▼ -6.79% GRAN Grande Group Ltd. 2.088 13,300 2.05 2.24
▼ -1.99% GECC Great Elm Capital Corporation 7.39 35,217 7.3101 7.60
▲ 0.81% GEG Great Elm Group Inc 2.50 16,510 2.42 2.525
▲ 0.92% GSBC Great Southern Bancorp, Inc 57.29 47,322 56.37 57.43
▲ 1.70% GDOT Green Dot Corporation 10.74 670,100 10.46 10.80
▲ 0.59% GCBC Greene County Bancorp, Inc 22.08 9,176 21.94 22.29
▼ -3.03% GREE Greenidge Generation Holdings Inc - Class A 1.28 242,700 1.24 1.35
▼ -1.31% GLRE Greenlight Capital Re, Ltd 12.80 119,942 12.67 13.01
▲ 0.24% AVAL Grupo Aval Acciones y Valores S.A 4.13 77,200 4.075 4.20
▼ -2.32% GGAL Grupo Financiero Galicia S.A 49.71 1,743,867 49.22 52.055
▼ -0.28% SUPV Grupo Supervielle S.A 10.75 1,189,608 10.45 11.25
▲ 0.86% GUG Guggenheim Active Allocation Fund 15.26 75,200 15.02 15.30
▼ -0.78% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.17 165,600 15.08 15.34
▼ -0.20% GHLD Guild Holdings Co. Class A 19.89 65,334 19.87 19.93
▼ -1.63% HGTY Hagerty Inc - Class A 13.26 104,843 13.21 13.55
▼ -1.98% HG Hamilton Insurance Group Ltd. - Class B 25.74 404,346 25.545 26.355
▲ 0.03% HLNE Hamilton Lane Incorporated 125.27 562,326 122.195 125.95
▲ 0.25% HWC Hancock Whitney Corporation 56.86 841,484 56.43 57.565
▲ 1.39% HAFC Hanmi Financial Corporation 26.27 92,730 25.82 26.3748
▼ -1.14% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 33.10 851,900 32.85 33.61
▼ -0.02% HNVR Hanover Bancorp Inc 21.76 12,095 21.76 22.10
▼ -0.28% HWBK Hawthorn Bancshares, Inc 31.88 7,186 31.6501 32.00
0.00% HYAC Haymaker Acquisition Corp. II 11.32 0 11.32 11.32
▲ 0.35% HBT HBT Financial Inc. 22.96 58,337 22.60 23.0948
▼ -0.59% HCI HCI Group, Inc 173.20 149,601 170.12 179.505
▲ 0.40% HCMA Hcm Acquisition Corp - Class A 10.14 43,095 10.14 10.14
▼ -1.80% HDB HDFC Bank Limited 36.46 2,994,200 36.43 37.12
▼ -6.00% HSDT Helius Medical Technologies, Inc 3.76 807,400 3.70 4.21
▲ 0.10% HNNA Hennessy Advisors, Inc 10.05 4,041 9.92 10.0875
▼ -0.77% HVII Hennessy Capital Investment Corp VII 10.35 396,300 10.35 10.39
▲ 0.69% HTGC Hercules Capital, Inc 17.42 2,096,200 17.37 17.66
▲ 0.88% HTBK Heritage Commerce Corp 10.33 339,197 10.20 10.35
▲ 0.77% HFWA Heritage Financial Corporation 22.21 198,760 22.00 22.335
▲ 9.92% HGBL Heritage Global Inc. 1.33 60,100 1.21 1.34
▼ -2.95% HRTG Heritage Insurance Holdings, Inc 28.34 417,000 28.01 29.63
▼ -1.95% HERZ Herzfeld Credit Income Fund Inc. 2.52 92,700 2.48 2.57
▲ 3.38% MAAS Highest Performances Holdings Inc. 3.98 8,968 3.78 4.00
▲ 1.33% HTH Hilltop Holdings Inc 32.79 341,700 32.17 32.90
▲ 0.31% HIFS Hingham Institution for Savings 258.58 28,402 250.00 259.46
▲ 5.14% HIPO Hippo Holdings Inc 33.77 299,170 31.845 33.95
▼ -11.49% HIVE HIVE Blockchain Technologies Ltd 3.08 19,241,891 3.07 3.52
▲ 1.24% HBCP Home Bancorp, Inc 53.15 18,104 52.065 53.915
▲ 1.69% HOMB Home Bancshares, Inc. (Conway, AR) 27.09 1,100,100 26.68 27.14
▲ 0.64% HTB HomeTrust Bancshares Inc 39.61 53,600 39.45 39.89
▲ 0.50% HOPE Hope Bancorp, Inc 9.96 719,998 9.81 10.02
▼ -0.83% HMN Horace Mann Educators Corporation 45.57 245,600 45.20 46.14
▲ 0.70% HBNC Horizon Bancorp, Inc 15.74 223,971 15.56 15.78
0.00% HSPO Horizon Space Acquisition I Corp 12.81 0 12.81 12.81
▲ 0.48% HSPT Horizon Space Acquisition II Corp. 10.45 1,003 10.45 10.45
▲ 1.40% HRZN Horizon Technology Finance Corporation 6.54 416,248 6.42 6.59
▼ -0.03% HLI Houlihan Lokey, Inc 173.24 437,482 171.87 175.405
▼ -0.65% HSBC HSBC Holdings plc 69.14 1,957,800 68.77 69.49
▲ 2.99% HUIZ Huize Holding Ltd. Sponsored ADR Class A 3.10 4,200 3.06 3.163
▲ 0.20% HBAN Huntington Bancshares Incorporated 15.38 31,578,538 15.24 15.48
▼ -2.92% HUT Hut 8 Mining Corp 37.54 5,576,973 36.68 39.9886
0.00% IBAC IB Acquisition Corp. 10.45 8,315 10.45 10.45
▼ -0.32% IBN ICICI Bank Limited 31.13 3,184,200 31.07 31.32
▲ 0.10% IROQ IF Bancorp, Inc 26.05 1,745 26.00 26.1108
0.00% IOR Income Opportunity Realty Investors, Inc 18.68 0 18.68 18.68
▲ 0.92% INDB Independent Bank Corp 67.19 210,470 66.17 67.40
▲ 0.90% IBCP Independent Bank Corporation 30.35 124,104 29.83 30.39
▲ 0.20% INAC Indigo Acquisition Corp. 10.05 2,600 10.05 10.05
0.00% IPCX Inflection Point Acquisition Corp III 10.20 12,437 10.15 10.20
▲ 0.32% ING ING Groep N.V 24.80 1,701,700 24.69 24.94
▼ -6.69% INV Innovaro Inc 3.35 1,607,617 3.04 3.66
▲ 2.04% IBKR Interactive Brokers Group, Inc 64.56 3,073,596 63.4306 64.955
▼ -2.25% INTR Inter & Co Inc - Class A 8.68 2,209,013 8.595 8.845
▲ 0.57% ICE Intercontinental Exchange, Inc 153.65 4,432,700 151.98 153.69
▲ 1.60% IFS Intercorp Financial Services Inc 39.95 181,783 39.26 40.095
▲ 0.48% IBOC International Bancshares Corporation 64.25 167,990 63.605 64.685
▲ 0.13% IGIC International General Insurance Holdings Ltd. 23.52 86,250 23.27 23.66
▼ -0.90% VKI Invesco Advantage Municipal Income Trust II 8.84 131,100 8.78 8.91
▼ -1.25% VCV Invesco California Value Municipal Income Trust 11.05 68,000 11.01 11.21
▼ -0.09% VLT Invesco High Income Trust II 11.20 7,500 11.17 11.24
▲ 1.15% IVZ Invesco Ltd 22.92 2,807,500 22.57 23.05
▼ -0.33% OIA Invesco Municipal Income Opportunities Trust 6.01 126,700 6.01 6.08
▼ -0.21% VMO Invesco Municipal Opportunity Trust 9.60 171,500 9.58 9.63
▼ -0.73% VKQ Invesco Municipal Trust 9.54 127,300 9.54 9.62
▼ -1.32% VPV Invesco Pennsylvania Value Municipal Income Trust 10.49 66,300 10.40 10.68
▼ -0.20% IQI Invesco Quality Municipal Income Trust 9.96 119,500 9.91 9.99
▼ -0.10% VGM Invesco Trust for Investment Grade Municipals 10.16 148,000 10.12 10.19
0.00% VTN Invesco Trust for Investment Grade New York Municipals 11.16 27,800 11.15 11.22
▼ -0.56% IIM Invesco Value Municipal Income Trust 12.42 91,100 12.39 12.47
▲ 0.56% ISTR Investar Holding Corporation 23.46 21,486 22.95 23.57
▲ 0.36% ICMB Investcorp Credit Management BDC, Inc 2.82 66,200 2.76 2.85
▼ -2.41% ITIC Investors Title Company 267.28 19,657 266.01 274.06
▼ -6.18% IREN Iris Energy Ltd 45.83 42,020,922 45.52 52.32
▲ 0.27% ISBA Isabella Bank Corp 40.50 4,888 40.0464 40.99
0.00% ISRL Isramco, Inc 12.37 0 12.37 12.37
▼ -0.80% ITUB Itau Unibanco Holding S.A 7.46 19,095,800 7.44 7.56
0.00% JACS Jackson Acquisition Company II 10.43 0 10.43 10.43
▲ 1.27% JXN Jackson Financial Inc - Class A 92.61 402,116 91.46 93.14
0.00% JRVR James River Group Holdings, Ltd 5.65 250,790 5.62 5.81
▲ 0.64% JHG Janus Henderson Group plc 42.60 439,932 42.1413 42.76
▲ 2.87% JEF Jefferies Financial Group Inc 54.76 1,533,200 53.27 55.07
▼ -0.33% JCAP Jernigan Capital, Inc 21.39 93,627 21.00 22.445
▲ 0.26% JHS John Hancock Income Securities Trust 11.67 4,400 11.64 11.70
▼ -0.66% JHI John Hancock Investors Trust 13.59 14,000 13.57 13.70
▼ -1.58% JMSB John Marshall Bancorp Inc 19.30 12,395 19.30 19.40
▲ 1.29% JPM JPMorgan Chase & Co 303.27 5,546,555 299.265 304.4499
▼ -0.20% KBDC Kayne Anderson BDC Inc 14.75 353,010 14.67 14.97
▼ -1.26% KYN Kayne Anderson MLP/Midstream Investment Company 11.80 527,300 11.74 11.87
▼ -0.37% KB KB Financial Group Inc 83.83 89,300 83.43 84.71
▲ 1.11% KRNY Kearny Financial Corp 6.39 517,752 6.285 6.43
0.00% KVAC Keen Vision Acquisition Corp 11.627 0 11.627 11.627
▼ -0.60% KMPR Kemper Corporation 36.67 931,200 36.36 37.34
▲ 6.58% KFFB Kentucky First Federal Bancorp 4.90 8,084 4.35 4.90
▲ 0.93% KEY KeyCorp 17.35 14,732,542 17.18 17.40
▲ 0.29% KFII K&F Growth Acquisition Corp II 10.32 25,000 10.32 10.32
0.00% KG King Pharmaceuticals, Inc. 14.09 23,580 13.99 15.00
▲ 1.42% KINS Kingstone Companies, Inc 14.29 206,833 14.11 14.50
▼ -3.90% KNSL Kinsale Capital Group, Inc 379.51 133,581 378.21 395.09
▲ 2.91% KKR KKR & Co. Inc 117.50 3,708,300 113.11 117.52
▲ 1.67% LKFN Lakeland Financial Corporation 57.24 109,825 56.27 57.42
0.00% LCCC Lakeshore Acquisition III Corp. 10.16 0 10.16 10.16
▼ -0.57% LSBK Lake Shore Bancorp, Inc 14.02 17,339 13.9791 14.18
▲ 1.40% LARK Landmark Bancorp, Inc 27.155 5,652 26.77 27.155
0.00% LPAA Launch One Acquisition Corp. 10.53 3,100 10.53 10.53
▲ 0.19% LPBB Launch Two Acquisition Corp. 10.50 10,300 10.49 10.50
▲ 0.60% LAZ Lazard Ltd 46.89 1,621,445 46.24 47.89
▲ 0.13% LCNB LCNB Corp 15.25 16,020 15.17 15.4399
▼ -0.46% LEGT Legato Merger Corp III 10.80 21,235 10.80 10.844
▲ 2.87% LMND Lemonade Inc 70.94 3,028,289 68.01 72.50
▼ -0.19% LC LendingClub Corporation 15.96 1,289,000 15.70 16.195
▲ 0.96% TREE LendingTree, Inc 49.35 191,050 48.37 50.3199
▼ -8.84% LX LexinFintech Holdings Ltd 3.61 4,525,468 3.515 3.68
▲ 0.88% LNC Lincoln National Corporation 39.91 982,576 39.33 40.00
▲ 0.84% LNKB Linkbancorp Inc 7.22 58,620 7.17 7.35
▼ -8.12% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.6854 51,238 0.6286 0.7372
▼ -1.01% LION Lionheart III Corp - Class A 6.83 1,871,900 6.80 6.99
0.00% LOKV Live Oak Acquisition Corp. V 10.30 900 10.29 10.30
▼ -0.67% LOB Live Oak Bancshares, Inc 29.84 319,890 29.74 30.36
▼ -1.91% LYG Lloyds Banking Group plc 4.63 8,064,000 4.59 4.65
▼ -9.17% LMFA LM Funding America, Inc 0.8191 483,535 0.81 0.894
▼ -2.27% LDI LoanDepot Inc - Class A 2.58 2,085,646 2.5701 2.68
▲ 0.17% L Loews Corporation 105.30 661,000 104.59 105.68
▲ 0.22% LPLA LPL Financial Holdings Inc 356.37 401,826 353.09 362.55
▼ -4.31% LU Lufax Holding Ltd. Sponsored ADR Class A 2.44 2,920,200 2.43 2.58
0.00% MBAV M3 Brigade Acquisition V Corp. 10.58 370,600 10.58 10.59
▼ -4.89% MEGL Magic Empire Global Ltd 1.2459 10,901 1.24 1.29
0.00% MGYR Magyar Bancorp, Inc 16.87 1,201 16.82 16.87
▼ -1.15% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 13.76 141,200 13.75 13.975
▲ 0.05% MNSB MainStreet Bancshares, Inc 18.21 15,799 18.15 18.41
▼ -1.14% MAIN Main Street Capital Corporation 56.38 562,700 56.17 57.26
▲ 0.86% MFC Manulife Financial Corporation 33.85 2,816,100 33.31 34.12
▲ 0.71% MBBC Marathon Bancorp Inc. 11.35 9,400 11.15 11.40
▼ -6.57% MARA Marathon Patent Group, Inc 11.10 51,334,500 10.84 11.89
▼ -1.05% MRX Marex Group Plc 32.91 561,130 32.27 33.74
▼ -0.58% MKL Markel Corporation 2,040.75 39,800 2,023.71 2,060.8799
▼ -3.34% MKTX MarketAxess Holdings Inc 167.19 599,778 167.16 172.01
▼ -1.98% MKTW Marketwise Inc - Class A 15.82 3,600 15.82 16.20
▼ -1.73% MMC Marsh & McLennan Companies, Inc 177.13 2,258,590 176.66 180.755
▲ 0.53% MA Mastercard Incorporated 530.36 2,720,500 524.98 531.00
▼ -40.00% MIGI Mawson Infrastructure Group Inc 0.30 6,715,477 0.29 0.419
▼ -0.10% MAYA Maywood Acquisition Corp. 10.28 5,518 10.28 10.33
0.00% MBI MBIA Inc 7.64 243,233 7.595 7.80
▼ -0.29% MDBH MDB Capital Holdings LLC - Class A 3.40 13,049 3.40 3.55
▼ -0.98% MCHB Mechanics Bancorp. 13.20 149,100 13.12 13.45
▼ -1.05% MFIN Medallion Financial Corp 9.38 38,754 9.38 9.595
▲ 0.57% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.62 11,100 10.56 10.62
▲ 0.43% MBWM Mercantile Bank Corporation 43.93 44,325 43.40 44.27
▼ -0.16% MBIN Merchants Bancorp 31.12 161,879 30.83 31.49
▼ -1.36% MCY Mercury General Corporation 87.85 159,100 87.30 89.40
▲ 0.56% MRBK Meridian Corporation 14.48 50,523 14.39 14.57
▲ 0.85% CASH Meta Financial Group, Inc 67.45 152,502 66.495 67.47
▼ -0.99% MATH Metalpha Technology Holding Ltd 3.00 112,941 2.90 3.09
▼ -0.81% MET MetLife, Inc 74.76 3,001,552 74.045 75.50
▲ 0.32% MCBS MetroCity Bankshares, Inc 24.79 43,300 24.528 24.98
▲ 1.28% MCB Metropolitan Bank Holding Corp 69.65 60,000 68.67 69.90
0.00% MCR MFS Charter Income Trust 6.26 58,900 6.25 6.30
▼ -0.54% CXE MFS High Income Municipal Trust 3.71 62,500 3.71 3.73
▼ -0.57% CMU MFS High Yield Municipal Trust 3.49 23,000 3.49 3.51
0.00% MIN MFS Intermediate Income Trust 2.66 301,800 2.64 2.67
0.00% CXH MFS Investment Grade Municipal Trust 7.95 8,300 7.93 7.97
▼ -0.85% MMT MFS Multimarket Income Trust 4.64 64,600 4.64 4.68
▲ 0.37% MFM MFS Municipal Income Trust 5.38 128,100 5.34 5.39
0.00% MTG MGIC Investment Corporation 27.82 1,201,500 27.79 28.07
▼ -5.01% MIAX Miami International Holdings Inc 44.36 473,700 44.055 47.005
▼ -0.09% MFIC MidCap Financial Investment Corporation 11.52 660,500 11.50 11.70
▲ 1.34% MBCN Middlefield Banc Corp 32.62 7,449 32.54 32.865
▲ 0.86% MSBI Midland States Bancorp, Inc 15.31 133,823 15.06 15.36
▲ 0.18% MPB Mid Penn Bancorp, Inc 28.24 82,367 27.98 28.355
▼ -0.55% MOFG MidWestOne Financial Group, Inc 37.67 255,106 37.4125 38.468
▲ 0.66% MUFG Mitsubishi UFJ Financial Group, Inc 15.26 5,194,300 14.99 15.30
▲ 0.31% MFG Mizuho Financial Group, Inc 6.57 1,820,500 6.50 6.59
▲ 0.57% MC Moelis & Company 61.33 721,336 60.99 62.07
▼ -0.73% MRCC Monroe Capital Corporation 6.115 48,093 6.10 6.225
▲ 0.57% MCO Moody's Corporation 472.86 694,976 468.05 474.44
▲ 1.54% MS Morgan Stanley 162.29 6,412,100 160.05 162.91
▼ -1.15% MSDL Morgan Stanley Direct Lending Fund 16.38 674,223 16.38 16.63
▲ 0.18% MORN Morningstar, Inc 210.22 275,262 207.95 211.83
▼ -0.13% MLCI Mount Logan Capital Inc. 7.62 5,300 7.46 7.77
▲ 0.50% MSCI MSCI Inc 559.59 405,616 554.73 563.17
▼ -1.24% MSIF MSC Income Fund Inc. 13.59 374,800 13.50 14.17
▲ 0.29% MTB M&T Bank Corporation 182.63 586,500 180.49 183.39
▲ 0.08% MVBF MVB Financial Corp 25.60 68,987 25.55 26.155
▼ -0.10% NTWO N2h2 Inc. 10.39 10,108 10.39 10.45
▲ 0.35% NETD Nabors Energy Transition Corp. II - Class A 11.60 181,449 11.4819 11.64
▲ 0.56% NDAQ Nasdaq, Inc 86.02 2,370,829 85.26 86.51
▲ 0.25% NBHC National Bank Holdings Corporation 35.73 126,417 35.50 36.355
▲ 0.56% NKSH National Bankshares, Inc 28.84 8,408 28.50 29.27
▼ -0.84% NWG NatWest Group PLC Sponsored ADR 15.31 2,232,023 15.235 15.4055
▲ 1.66% NAVI Navient Corporation 11.65 703,910 11.38 11.71
▼ -3.13% NBBK NB Bancorp Inc. 18.26 410,300 18.11 18.97
▼ -0.40% NBTB NBT Bancorp Inc 39.61 220,211 39.52 40.015
▲ 0.91% NP Neenah, Inc 23.21 258,000 22.00 23.775
▲ 1.13% NNI Nelnet, Inc 126.17 134,924 124.42 126.885
▼ -37.13% NCPL Netcapital Inc 1.05 760,299 1.03 1.6796
▼ -0.29% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.21 89,700 10.21 10.28
▲ 0.43% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.14 180,100 14.05 14.298
▼ -0.33% NMFC New Mountain Finance Corporation 9.07 776,973 9.01 9.2401
▼ -0.10% NPAC New Providence Acquisition Corp III 10.24 73,000 10.23 10.24
▼ -0.51% NEWT Newtek Business Services Corp 9.71 169,677 9.65 9.7993
▼ -0.59% NIC Nicolet Bankshares Inc. 120.04 97,400 119.01 121.15
▼ -0.74% NODK NI Holdings, Inc 13.45 6,027 13.40 13.5672
▲ 0.19% NMIH NMI Holdings, Inc 36.90 290,734 36.6801 37.19
▲ 0.47% NOAH Noah Holdings Limited 10.75 80,000 10.57 10.77
▲ 0.72% NMR Nomura Holdings, Inc 6.99 955,400 6.92 7.00
▼ -0.37% NBN Northeast Bank 82.69 59,760 82.50 85.12
▲ 0.20% NECB NorthEast Community Bancorp Inc. 19.62 27,163 19.42 19.70
▲ 0.99% NTRS Northern Trust Corporation 126.01 797,817 124.2501 126.40
▲ 0.99% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 10.24 168,475 10.08 10.27
▼ -0.31% NPB Northpointe Bancshares Inc 15.89 92,900 15.66 16.19
▲ 0.79% NRIM Northrim BanCorp, Inc 22.98 98,317 22.73 23.1799
▼ -1.13% NWBI Northwest Bancshares, Inc 11.34 788,965 11.25 11.53
▲ 0.45% NWFL Norwood Financial Corp 26.96 19,291 26.85 27.14
▲ 0.88% NSTS NSTS Bancorp Inc 11.14 387 11.10 11.14
▲ 2.22% NU Nu Holdings Ltd Class A 15.66 40,385,100 15.19 15.72
▼ -0.23% NXC Nuveen California Select Tax-Free Income Portfolio 13.21 6,400 13.20 13.30
▼ -0.84% NCDL Nuveen Churchill Direct Lending Corp 14.09 219,784 14.05 14.335
▼ -0.57% NPCT Nuveen Core Plus Impact Fund 10.38 176,800 10.36 10.53
▼ -1.22% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.51 169,378 10.37 10.64
▼ -0.08% NMAI Nuveen Multi-Asset Income Fund 12.80 86,700 12.71 12.87
▼ -0.66% NXN Nuveen New York Select Tax-Free Income Portfolio 12.12 5,700 12.11 12.16
▼ -0.55% NXP Nuveen Select Tax-Free Income Portfolio 14.37 104,500 14.27 14.50
▼ -0.83% NPFD Nuveen Variable Rate Preferred & Income Fund 19.12 67,900 19.08 19.35
▲ 1.23% NXG NXG NextGen Infrastructure Income Fund 48.42 35,300 47.71 48.54
▲ 0.09% OACC Oaktree Acquisition Corp. III Life Sciences 10.60 20,700 10.55 10.60
▼ -0.08% OCSL Oaktree Specialty Lending Corporation 13.32 816,601 13.17 13.485
▼ -0.97% OVLY Oak Valley Bancorp 27.62 9,932 27.21 27.90
▼ -0.64% OAKU Oak Woods Acquisition Corp - Class A 12.44 903 12.44 12.65
0.00% OCFC OceanFirst Financial Corp 17.65 312,074 17.42 17.90
▼ -0.10% OFG OFG Bancorp 39.72 189,376 39.17 40.04
▼ -2.73% OFS OFS Capital Corporation 4.98 46,153 4.95 5.15
▼ -3.52% OCCI OFS Credit Company, Inc 4.39 271,259 4.31 4.615
▼ -0.73% OVBC Ohio Valley Banc Corp 35.30 3,113 35.30 35.3001
▲ 1.08% OMCC Old Market Capital Corp. 5.13 1,300 5.05 5.17
▲ 1.75% ONB Old National Bancorp 20.31 2,588,347 20.00 20.36
▲ 0.83% ORI Old Republic International Corporation 44.93 2,939,737 44.39 45.065
▲ 1.12% OSBC Old Second Bancorp, Inc 18.05 238,380 17.79 18.115
▲ 1.97% OMF OneMain Holdings, Inc 58.45 907,957 57.19 58.47
▲ 8.12% ONIT Onity Group Inc. 43.39 125,034 41.01 43.95
▼ -0.32% OPBK OP Bancorp 12.63 32,050 12.63 12.95
▼ -2.61% LPRO Open Lending Corporation Class A 1.49 715,568 1.45 1.545
▼ -0.21% OPRT Oportun Financial Corporation 4.66 336,724 4.56 4.69
▲ 3.10% OPY Oppenheimer Holdings Inc 66.22 40,722 64.05 66.60
▲ 0.85% OPFI OppFi Inc - Class A 9.46 690,342 9.38 9.61
0.00% OPHC OptimumBank Holdings, Inc 4.15 9,385 4.105 4.15
▲ 0.91% OBT Orange County Bancorp Inc 25.46 21,700 25.10 25.46
▲ 0.26% OBK Origin Bancorp Inc 34.06 126,461 33.685 34.285
▲ 0.82% IX ORIX Corporation 25.74 148,400 25.46 25.78
0.00% ORRF Orrstown Financial Services, Inc 33.57 124,041 33.33 33.775
▼ -0.83% OXBR Oxbridge Re Holdings Limited 1.20 17,008 1.1962 1.23
▼ -1.51% OXLC Oxford Lane Capital Corp 13.06 2,468,600 12.88 13.37
▼ -0.53% OXSQ Oxford Square Capital Corp 1.88 351,830 1.86 1.90
0.00% OBA Oxley Bridge Acquisition Ltd. 10.07 450,000 10.06 10.07
▼ -0.10% OYSE Oyster Enterprises II Acquisition Corp 10.06 100 10.06 10.06
▼ -2.03% PX P10 Inc - Class A 9.16 703,700 9.06 9.405
▼ -0.51% PSBD Palmer Square Capital BDC Inc. 11.81 35,842 11.795 11.985
▼ -3.18% PLMR Palomar Holdings, Inc 125.50 222,570 124.72 129.99
▲ 0.48% PGAC Pantages Capital Acquisition Corp. 10.40 5,600 10.35 10.40
▲ 0.19% PKBK Parke Bancorp, Inc 21.22 18,338 21.10 21.31
▲ 0.06% PRK Park National Corporation 150.72 63,000 149.91 153.50
▼ -3.38% PBHC Pathfinder Bancorp, Inc 14.30 665 14.30 14.72
▼ -0.14% PAX Patria Investments Ltd - Class A 14.76 380,954 14.5926 14.86
▲ 0.10% PCAP Patriot Capital Funding Inc 10.17 94,300 10.16 10.21
▲ 4.27% PNBK Patriot National Bancorp, Inc 1.22 266,100 1.13 1.25
▼ -0.97% PYPL PayPal Holdings, Inc 60.11 25,061,938 59.16 60.76
0.00% PBBK PB Bankshares Inc 20.27 0 20.27 20.27
▲ 0.85% PCB PCB Bancorp 21.26 20,219 21.115 21.35
▼ -0.28% PGC Peapack-Gladstone Financial Corporation 25.30 88,190 25.045 25.535
0.00% PDCC Pearl Diver Credit Company Inc. 15.821 0 15.821 15.821
▲ 0.10% PELI Pelican Acquisition Corp. 10.1397 561 10.1397 10.14
▲ 0.34% PMTR Pemstar Inc 10.265 154,300 10.215 10.28
▼ -0.67% PFLT PennantPark Floating Rate Capital Ltd 8.93 757,596 8.90 9.0656
▼ -1.11% PNNT PennantPark Investment Corporation 6.21 406,100 6.20 6.32
▼ -0.32% PFSI PennyMac Financial Services, Inc 124.53 221,600 124.07 125.62
▲ 0.57% PEBO Peoples Bancorp Inc 28.47 149,792 28.23 28.56
▲ 2.01% PEBK Peoples Bancorp of North Carolina, Inc 29.90 6,583 29.85 30.18
▲ 1.26% PFIS Peoples Financial Services Corp 47.47 24,279 46.72 47.62
0.00% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 10.75 0 10.75 10.75
▼ -1.09% PWP Perella Weinberg Partners - Class A 17.30 951,900 17.22 17.85
▲ 0.29% PFX PhenixFIN Corp 42.625 196 42.625 42.625
▼ -0.64% PAXS PIMCO Access Income Fund 15.46 117,600 15.41 15.66
▼ -0.44% PDO PIMCO Dynamic Income Opportunities Fund 13.63 753,000 13.60 13.74
▼ -3.14% PAPL Pineapple Financial Inc 2.78 7,400 2.78 3.02
▲ 1.87% PNFP Pinnacle Financial Partners, Inc 87.84 900,762 85.935 88.17
▲ 2.28% PT Pintec Technology Holdings Limited 0.9768 24,109 0.9601 0.987
▼ -0.10% PACH Pioneer Acquisition I Corp. 10.13 1,300 10.115 10.13
▼ -0.91% PBFS Pioneer Bancorp, Inc 13.11 18,418 13.11 13.52
▲ 1.08% PIPR Piper Sandler Companies 320.09 97,429 317.14 322.53
▲ 1.92% PJT PJT Partners Inc 164.97 270,786 161.62 165.48
▲ 0.10% PLMK Plum Acquisition Corp. IV 10.45 1,586 10.45 10.45
▲ 0.24% PLBC Plumas Bancorp 41.71 14,000 41.35 42.33
▲ 4.05% PLUT Plutus Financial Group Ltd. 3.60 23,900 3.30 3.60
▼ -0.27% PDLB Ponce Bank 15.05 48,180 14.875 15.084
▲ 0.81% BPOP Popular, Inc 113.78 459,015 112.21 114.10
▼ -0.98% PRAA PRA Group, Inc 16.20 362,629 15.97 16.54
▲ 0.90% PFBC Preferred Bank 90.73 53,098 89.60 91.13
▼ -0.97% PRHI Presurance Holdings Inc. 1.02 19,200 0.957 1.02
▼ -0.77% PRI Primerica, Inc 256.51 240,600 253.44 260.46
▲ 0.66% FRST Primis Financial Corp 10.75 57,857 10.62 10.78
▲ 1.12% PFG Principal Financial Group, Inc 83.11 1,417,589 81.715 83.33
▼ -0.49% PGZ Principal Real Estate Income Fund 10.08 19,500 10.04 10.18
▼ -0.33% PRA ProAssurance Corporation 23.99 280,800 23.99 24.07
▼ -0.73% PSEC Prospect Capital Corporation 2.73 3,703,387 2.73 2.795
▲ 1.25% PB Prosperity Bancshares, Inc 66.28 740,798 65.355 66.40
▲ 1.27% PROV Provident Financial Holdings, Inc 15.20 1,519 15.14 15.425
▲ 0.67% PFS Provident Financial Services, Inc 18.13 702,276 17.93 18.23
▲ 0.90% PRU Prudential Financial, Inc 103.56 1,834,975 102.20 103.70
▼ -1.08% PUK Prudential plc 27.45 1,258,300 27.18 27.66
▼ -0.16% PMM Putnam Managed Municipal Income Trust 6.09 69,400 6.07 6.12
▼ -0.90% PIM Putnam Master Intermediate Income Trust 3.32 54,500 3.32 3.34
▼ -0.58% PMO Putnam Municipal Opportunities Trust 10.30 62,900 10.30 10.36
▼ -1.39% PPT Putnam Premier Income Trust 3.54 239,700 3.54 3.59
▲ 0.70% QCRH QCR Holdings, Inc 76.49 67,136 75.68 76.98
▲ 0.20% QSEA Quartzsea Acquisition Corp. 10.21 20,887 10.19 10.21
▼ -4.28% QD Qudian Inc 4.70 318,900 4.61 4.865
0.00% QETA Quetta Acquisition Corp. 11.46 0 11.46 11.46
▲ 0.09% RDN Radian Group Inc 34.51 472,900 34.42 34.81
▼ -0.82% RAND Rand Capital Corporation 13.875 1,096 13.875 14.04
▼ -0.10% RANG Range Capital Acquisition Corp 10.46 5,000 10.46 10.46
▲ 1.25% RJF Raymond James Financial, Inc 157.72 952,743 155.275 158.42
▲ 1.67% RBB RBB Bancorp 18.92 47,706 18.45 18.975
▼ -0.58% RAAQ Real Asset Acquisition Corp 10.32 7,661 10.32 10.335
▲ 1.30% RRBI Red River Bancshares, Inc 66.31 74,824 65.40 67.15
▼ -0.14% RM Regional Management Corp 36.15 42,000 35.44 36.57
▲ 0.17% RF Regions Financial Corporation 24.22 15,745,699 24.06 24.40
▲ 0.63% RGA Reinsurance Group of America, Incorporated 187.87 472,367 185.52 191.00
▼ -3.43% RELI Reliance Global Group Inc 0.7206 106,853 0.7092 0.75
▼ -1.38% RNR RenaissanceRe Holdings Ltd 262.16 282,185 260.57 265.92
▲ 0.54% RNST Renasant Corporation 33.66 401,980 33.32 33.81
▲ 0.94% RTAC Renatus Tactical Acquisition Corp I 10.74 223,452 10.65 10.8592
▼ -0.58% RCG RENN Fund, Inc 2.63 5,300 2.58 2.66
▲ 1.03% RBCAA Republic Bancorp, Inc 65.78 20,792 64.85 66.145
▲ 0.10% RDAG Republic Digital Acquisition Co. 10.29 300 10.29 10.29
0.00% RFAI RF Acquisition Corp II 10.77 0 10.77 10.77
▼ -0.31% RBKB Rhinebeck Bancorp, Inc 9.76 10,373 9.51 9.87
0.00% RIBB Ribbon Acquisition Corp. 10.31 800 10.31 10.31
▼ -0.76% RMBI Richmond Mutual Bancorporation, Inc 13.03 11,241 13.0203 13.14
▼ -4.23% RIOT Riot Blockchain, Inc 13.35 21,248,600 13.035 14.455
▲ 6.78% RDAC Rising Dragon Acquisition Corp. 13.70 10,400 12.90 16.43
▲ 0.08% RFMZ RiverNorth Flexible Municipal Income Fund II Inc 12.82 106,900 12.76 12.87
▲ 0.20% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 15.03 16,300 15.00 15.125
▼ -0.71% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.94 44,600 13.94 14.03
▲ 1.38% RVSB Riverview Bancorp, Inc 5.15 50,749 5.075 5.165
▼ -0.59% RLI RLI Corp 63.50 656,400 63.07 64.19
▲ 3.38% HOOD Robinhood Markets Inc - Class A 118.16 24,985,100 113.55 119.20
▼ -1.12% RKT Rocket Companies Inc Class A 16.78 49,338,767 16.6632 17.45
0.00% DRDB Roman DBDR Acquisition Corp. II 10.44 0 10.44 10.44
▼ -4.85% ROOT Root Inc. Class A 72.61 456,600 71.79 77.52
▼ -0.56% RY Royal Bank of Canada 148.27 713,886 147.38 149.00
▼ -0.49% RMCO Royalty Management Holding Corp. - Class A 3.07 88,197 2.85 3.22
▼ -0.08% RGT Royce Global Value Trust, Inc 12.16 12,200 12.13 12.24
▼ -0.10% RMT Royce Micro-Cap Trust, Inc 9.72 95,700 9.70 9.82
▲ 0.26% RVT Royce Value Trust Inc 15.25 300,900 15.21 15.46
▼ -1.32% RWAY Runway Growth Finance Corp 8.97 407,807 8.95 9.2699
▼ -1.65% RYAN Ryan Specialty Group Holdings Inc Class A 56.01 1,241,100 55.57 57.49
▼ -1.35% SAFT Safety Insurance Group, Inc 75.14 83,515 74.98 76.215
▼ -0.31% SAR Saratoga Investment Corp 22.19 74,434 22.0501 22.4998
▲ 0.81% SBFG SB Financial Group, Inc 19.91 18,919 19.85 20.3699
▲ 3.04% SRL Scully Royalty Ltd 5.77 900 5.60 5.77
▲ 0.58% SBCF Seacoast Banking Corporation of Florida 29.71 457,810 29.38 30.00
▲ 0.90% SNFCA Security National Financial Corporation 7.86 25,247 7.7001 7.92
▲ 0.23% SEIC SEI Investments Company 78.45 605,773 77.65 78.71
▼ -1.86% SIGI Selective Insurance Group, Inc 77.00 394,883 76.71 78.64
▼ -5.44% SLQT SelectQuote Inc 1.39 1,292,507 1.37 1.475
▼ -0.48% SNTG Sentage Holdings Inc 2.08 4,400 2.04 2.10
▲ 0.91% SFBS ServisFirst Bancshares, Inc 68.91 153,008 67.39 69.37
▲ 0.91% SEZL Sezzle Inc. 52.14 698,600 50.46 53.36
▼ -8.55% SHFS SHF Holdings Inc - Class A 1.39 14,100 1.36 1.50
▼ -0.53% SHG Shinhan Financial Group Co., Ltd 52.65 139,300 52.22 52.94
▲ 2.32% SHBI Shore Bancshares, Inc 15.91 211,965 15.57 15.95
▼ -0.33% SDHI Siddhi Acquisition Corp. 10.2348 290 10.2348 10.2348
▼ -0.69% SIEB Siebert Financial Corp 2.86 12,428 2.7973 2.91
▲ 1.71% BSRR Sierra Bancorp 29.08 49,426 28.51 29.26
0.00% SBXD SilverBox Corp IV 10.52 16,300 10.50 10.53
▼ -0.44% SAMG Silvercrest Asset Management Group Inc 13.49 33,626 13.35 13.69
▲ 0.85% SIMA SIM Acquisition Corp I 10.64 3,979 10.60 10.64
▲ 0.92% SFNC Simmons First National Corporation 17.54 1,248,515 17.405 17.65
▼ -0.25% SPNT SiriusPoint Ltd 19.85 465,400 19.65 20.02
▲ 0.02% SZZL Sizzle Acquisition Corp 10.17 226 10.17 10.17
▼ -2.34% SKWD Skyward Specialty Insurance Group Inc 47.12 321,237 46.605 48.47
▼ -3.18% SLDE Slide Insurance Holdings Inc. 15.83 857,253 15.77 16.485
▲ 1.15% SLM SLM Corporation 27.16 1,469,549 26.655 27.215
▼ -0.43% SMBK SmartFinancial, Inc 34.66 44,783 34.50 34.93
0.00% IPOD Social Capital Hedosophia Holdings Corp IV - Class A 10.21 0 10.21 10.21
▲ 1.83% SOFI SoFi Technologies Inc 26.72 63,026,393 25.5601 26.85
▲ 0.07% SLRC Solar Capital Ltd 14.99 349,127 14.81 15.12
▼ -8.20% STKE Sol Strategies Inc. 2.24 197,900 2.20 2.58
▼ -6.19% SLNH Soluna Holdings Inc 1.82 3,134,968 1.73 1.97
▼ -6.11% SOS SOS Limited - ADR 1.23 34,700 1.17 1.31
0.00% SOUL Soul and Vibe Interactive Inc 10.24 21,066 10.22 10.24
▼ -1.30% SFBC Sound Financial Bancorp, Inc 44.16 4,467 44.11 44.655
▲ 0.55% SOR Source Capital, Inc 45.82 3,600 45.68 46.40
▲ 0.44% BCAL Southern Calif Bancorp 18.36 75,665 18.15 18.45
▲ 0.08% SFST Southern First Bancshares, Inc 47.96 23,716 47.65 48.75
▲ 0.35% SMBC Southern Missouri Bancorp, Inc 53.15 63,681 52.76 53.91
▲ 1.12% SPFI South Plains Financial, Inc 36.93 39,796 36.38 37.15
▲ 1.03% SBSI Southside Bancshares, Inc 28.46 108,792 28.1874 28.56
▲ 1.04% SSB South State Corporation 87.08 641,081 85.93 87.13
▼ -0.36% SPKL Spark I Acquisition Corp. - Class A 11.15 35,201 11.09 11.18
▲ 0.11% SPGI S&P Global Inc 490.80 1,533,744 487.92 492.9999
▼ -8.51% ANY Sphere 3D Corp 0.455 247,300 0.455 0.509
▼ -0.37% FUND Sprott Focus Trust, Inc 8.12 27,600 8.08 8.28
▼ -0.31% SII Sprott Inc. 86.29 143,400 86.05 88.65
▲ 0.29% PHYS Sprott Physical Gold Trust 31.09 3,837,160 30.95 31.535
▲ 1.13% PSLV Sprott Physical Silver Trust 16.97 7,211,713 16.655 17.325
▲ 0.13% SRBK SR Bancorp Inc 15.00 26,264 15.00 15.0799
▼ -0.34% STEW SRH Total Return Fund Inc 17.73 66,900 17.70 17.80
▲ 0.71% STT State Street Corporation 114.00 821,658 113.00 114.35
▲ 0.93% STBA S&T Bancorp, Inc 37.91 232,523 37.49 38.0425
▲ 0.30% STEL Stellar Bancorp Inc 29.99 193,340 29.89 30.20
▲ 0.39% SVCC Stellar V Capital Corp. 10.42 5,061 10.38 10.42
▼ -0.34% SCM Stellus Capital Investment Corporation 11.77 163,600 11.70 12.01
▲ 1.55% STEP StepStone Group Inc. Class A 61.07 381,487 60.00 61.245
▼ -0.62% STC Stewart Information Services Corporation 71.62 81,700 70.86 72.74
▲ 1.56% SF Stifel Financial Corp 118.62 756,086 116.655 118.85
▲ 1.09% SYBT Stock Yards Bancorp, Inc 64.97 97,224 64.01 67.545
▼ -2.76% BANX StoneCastle Financial Corp 21.15 14,700 21.13 21.55
▲ 2.15% SNEX StoneX Group Inc. 86.95 332,183 84.56 87.365
▼ -4.31% SUIG Sui Group Holdings Ltd. 2.00 1,569,200 1.845 2.06
▲ 0.95% SMFG Sumitomo Mitsui Financial Group, Inc 17.02 2,088,700 16.83 17.04
▼ -2.67% SSBI Summit State Bank 10.51 8,877 10.51 10.71
▼ -1.05% SLF Sun Life Financial Inc 58.63 534,000 58.39 59.26
▼ -1.06% SSSS Sutter Rock Capital Corp 9.35 107,453 9.31 9.52
▲ 0.55% SWKH SWK Holdings Corporation 16.51 26,600 16.38 16.64
▲ 1.87% SYF Synchrony Financial 72.55 5,567,700 71.48 72.74
▲ 2.04% SNV Synovus Financial Corp 46.03 818,916 44.98 46.185
▼ -9.09% TGE Tallgrass Energy LP 1.20 449,827 1.20 1.3696
▼ -0.34% CGBD TCG BDC, Inc 11.75 591,365 11.75 11.975
▼ -1.89% AMTD TD Ameritrade Holding Corporation 1.01 28,500 0.95 1.01
▼ -0.26% HQH Tekla Healthcare Investors 18.83 188,100 18.75 19.00
▼ -0.41% HQL Tekla Life Sciences Investors 17.18 120,400 17.11 17.42
▲ 1.92% WULF TeraWulf Inc 12.23 43,240,122 11.85 12.945
▲ 1.10% TCBI Texas Capital Bancshares, Inc 84.74 300,593 83.675 85.09
▲ 0.43% TCBS Texas Community Bancshares Inc 15.818 1,424 15.75 15.85
▲ 0.46% TVA Texas Ventures Acquisition III Corp 10.92 59,682 10.83 10.94
▲ 0.74% TFSL TFS Financial Corporation 13.55 360,001 13.455 13.575
0.00% TVAI Thayer Ventures Acquisition Corp II 10.10 0 10.10 10.10
▼ -2.36% NCTY The9 Limited 6.21 39,700 5.95 6.46
▼ -0.01% ALL The Allstate Corporation 209.93 1,749,894 208.34 212.57
▼ -0.07% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 26.74 654,535 26.04 26.985
▼ -0.44% TBBK The Bancorp, Inc 59.41 609,852 58.48 60.055
▲ 0.01% BK The Bank of New York Mellon Corporation 107.51 3,242,904 106.86 108.14
▼ -1.40% BNS The Bank of Nova Scotia 66.85 1,745,800 66.49 67.61
▲ 0.33% NTB The Bank of N.T. Butterfield & Son Limited 45.04 119,157 44.63 45.20
▲ 0.09% BPRN The Bank of Princeton 32.25 7,627 32.20 32.615
▲ 1.55% BX The Blackstone Group Inc 138.65 5,141,653 135.44 138.71
▲ 0.58% CG The Carlyle Group L.P 51.97 2,411,261 51.02 52.005
▲ 0.39% SCHW The Charles Schwab Corporation 92.64 6,008,909 91.60 93.39
▼ -0.24% FNLC The First Bancorp, Inc 24.75 15,334 24.63 24.89
▼ -0.07% GGZ The Gabelli Global Small and Mid Cap Value Trust 13.75 5,000 13.74 13.86
▲ 0.33% GLU The Gabelli Global Utility & Income Trust 18.15 7,000 18.00 18.15
▼ -1.06% GRX The Gabelli Healthcare & Wellness Trust 9.31 18,800 9.31 9.40
▲ 0.51% GGT The Gabelli Multimedia Trust Inc 3.94 245,200 3.90 3.96
▲ 1.25% GS The Goldman Sachs Group, Inc 785.99 1,519,900 775.00 787.87
▼ -1.32% THG The Hanover Insurance Group, Inc 178.73 199,000 178.09 181.66
▼ -0.71% HIG The Hartford Financial Services Group, Inc 132.18 1,367,700 131.40 133.48
▲ 1.60% PNC The PNC Financial Services Group, Inc 182.97 2,181,757 180.00 183.40
▼ -0.87% PGR The Progressive Corporation 222.93 3,814,049 222.13 229.49
▼ -0.81% TD The Toronto-Dominion Bank 81.59 1,428,000 81.30 82.22
▼ -0.48% TRV The Travelers Companies, Inc 285.47 1,116,100 283.46 288.19
▼ -3.21% WU The Western Union Company 8.45 9,106,600 8.35 8.76
▲ 1.25% TCBX Third Coast Bancshares Inc 36.50 58,218 36.06 36.90
▲ 0.58% TAVI Thorn Apple Valley, Inc. 10.45 10,000 10.44 10.45
▲ 0.15% TBLD Thornburg Income Builder Opportunities Trust 19.75 69,800 19.651 19.75
▼ -9.62% TIRX Tian Ruixiang Holdings Ltd - Class A 0.705 13,516 0.69 0.7522
▲ 1.27% TSBK Timberland Bancorp, Inc 32.75 10,498 32.50 33.08
▼ -1.62% TIPT Tiptree Inc 18.20 154,848 18.11 18.605
0.00% TACH Titan Acquisition Corp. 10.28 0 10.28 10.28
▲ 0.31% TMP Tompkins Financial Corporation 65.30 39,600 64.76 65.78
▲ 2.26% WAI Top KingWin Ltd 2.71 61,000 2.71 3.07
▼ -0.14% TYG Tortoise Energy Infrastructure Corporation 44.18 123,600 44.01 44.27
▲ 0.53% TOWN TowneBank 32.29 226,624 31.97 32.37
▲ 1.48% TPG TPG Inc - Class A 55.67 1,767,908 54.65 55.98
▼ -0.48% TSLX TPG Specialty Lending, Inc 20.78 443,800 20.69 21.16
▼ -2.01% TW Tradeweb Markets Inc 107.43 1,493,680 107.26 109.74
0.00% TBMC Trailblazer Merger Corp I - Class A 11.79 0 11.79 11.79
▲ 2.13% TRU TransUnion 81.88 1,829,911 79.455 82.66
▲ 0.78% TCBK TriCo Bancshares 45.22 141,871 44.72 45.445
▲ 0.87% TY Tri-Continental Corporation 33.78 80,100 33.16 33.99
▼ -0.19% TDAC Trident Acquisitions Corp 10.41 504 10.41 10.435
▼ -1.57% TRIN Trinity Capital Inc 14.38 859,088 14.33 14.63
▲ 1.32% TPVG TriplePoint Venture Growth BDC Corp 6.13 520,300 6.03 6.25
▼ -0.63% TFIN Triumph Financial Inc 50.57 299,728 49.73 51.58
▼ -0.88% TROO TROOPS Inc 1.13 3,466 1.13 1.1504
▼ -0.07% TROW T. Rowe Price Group, Inc 97.41 1,892,228 96.895 98.16
▲ 0.70% TFC Truist Financial Corporation 44.65 5,999,005 44.24 44.74
▼ -2.01% TRUP Trupanion, Inc 36.07 258,757 35.9001 37.04
▲ 1.13% TRST TrustCo Bank Corp NY 39.70 137,422 39.06 39.86
▲ 1.18% TRMK Trustmark Corporation 37.74 248,106 37.26 37.86
▼ -1.84% TWFG TWFG Inc - Ordinary Shares - Class A 27.955 119,565 27.805 28.50
▲ 0.45% UBS UBS Group AG 38.20 1,307,500 37.91 38.265
▼ -0.09% UMBF UMB Financial Corporation 104.08 364,527 103.52 105.95
▼ -0.91% UNB Union Bankshares, Inc 21.67 5,000 21.65 21.88
▲ 0.87% UBCP United Bancorp, Inc 13.075 349 13.075 13.075
▲ 0.65% UBSI United Bankshares, Inc 35.59 571,795 35.19 35.69
▲ 1.43% UCB United Community Banks Inc 29.77 668,214 29.36 29.81
▼ -1.89% UFCS United Fire Group, Inc 36.29 120,491 36.09 37.3006
▲ 1.39% UBFO United Security Bancshares 9.50 17,566 9.42 9.55
▲ 1.82% UNTY Unity Bancorp, Inc 48.08 52,579 46.6401 48.51
▼ -0.68% UVE Universal Insurance Holdings, Inc 33.56 164,800 33.11 34.00
▲ 0.74% UVSP Univest Financial Corporation 30.14 110,262 29.62 30.255
▼ -0.29% UNM Unum Group 76.50 1,305,350 76.11 77.475
▼ -10.56% TIGR UP Fintech Holding Limited 8.13 8,213,129 7.945 9.10
▼ -1.69% UPST Upstart Holdings Inc 37.27 6,199,876 36.625 38.20
▲ 1.92% USB U.S. Bancorp 46.80 8,897,600 45.80 46.84
▲ 0.40% USCB U.S. Century Bank - Class A 17.44 22,185 17.21 17.48
▼ -0.44% GROW U.S. Global Investors, Inc 2.26 110,276 2.25 2.32
▲ 0.81% UWMC UWM Holdings Corporation - Class A 5.00 7,203,352 4.87 5.025
▲ 0.20% UYSC UY Scuti Acquisition Corp 10.21 5,364 10.205 10.21
▲ 0.57% VLY Valley National Bancorp 10.52 10,466,069 10.3445 10.575
▼ -0.14% VALU Value Line, Inc 36.31 1,384 36.01 36.36
▲ 0.11% VEL Velocity Financial Inc. 18.32 49,624 18.22 18.41
0.00% VNME Vendome Acquisition Corp I 10.05 0 10.05 10.05
▼ -1.92% VBNK VersaBank. 11.26 30,080 11.25 11.61
▲ 1.12% VCTR Victory Capital Holdings, Inc 63.03 472,691 62.30 63.40
▼ -0.58% VINP Vinci Partners Investments Ltd - Class A 11.95 40,871 11.84 12.10
▲ 0.37% VCIC Vine Hill Capital Investment Corp. 10.75 8,504 10.70 10.80
▲ 0.13% VABK Virginia National Bankshares Corp 38.86 7,276 38.5001 39.187
▼ -1.97% VIRT Virtu Financial, Inc 33.84 773,220 33.50 34.89
▲ 0.01% VRTS Virtus Investment Partners, Inc 156.19 27,483 154.20 162.68
▲ 0.92% V Visa Inc 324.12 7,066,730 319.87 324.565
▼ -0.53% VOYA Voya Financial, Inc 69.28 896,357 68.29 70.3729
0.00% VACH Voyager Acquisition Corp. 10.51 7,000 10.51 10.51
▲ 0.83% WD Walker & Dunlop, Inc 62.32 246,153 61.99 63.25
▲ 1.83% WAFD Washington Federal, Inc 31.24 1,331,700 30.52 31.26
▲ 0.34% WASH Washington Trust Bancorp, Inc 26.77 77,246 26.52 26.835
▼ -1.81% WDH Waterdrop Inc - ADR 1.63 229,800 1.62 1.69
▲ 0.66% WSBF Waterstone Financial, Inc 15.29 50,600 15.11 15.41
▼ -9.13% WTF Waton Financial Ltd. 4.58 173,500 4.30 5.37
▲ 1.75% WBS Webster Financial Corporation 56.31 1,455,139 54.98 56.51
▼ -0.54% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.28 72,500 9.26 9.34
▲ 0.36% WFC Wells Fargo & Company 84.16 10,958,800 83.61 84.82
▲ 0.46% WSBC WesBanco, Inc 30.42 285,635 30.16 30.63
▼ -0.11% WABC Westamerica Bancorporation 46.55 73,900 46.24 47.48
▼ -0.09% WTBA West Bancorporation, Inc 21.32 30,186 21.22 21.65
▲ 2.12% WAL Western Alliance Bancorporation 75.54 782,726 73.9606 75.60
▼ -0.55% WDI Western Asset Diversified Income Fund 14.40 161,200 14.32 14.51
▼ -0.06% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.40 12,800 16.39 16.44
▲ 1.04% WNEB Western New England Bancorp, Inc 11.64 43,222 11.50 11.70
▼ -1.83% WHG Westwood Holdings Group, Inc 15.59 8,200 15.43 16.93
▼ -1.79% WHF WhiteHorse Finance, Inc 7.15 123,000 7.11 7.34
▼ -0.58% WTM White Mountains Insurance Group, Ltd 1,889.30 20,702 1,870.00 1,909.8899
▼ -0.67% WTW Willis Towers Watson Public Limited Co 317.37 592,626 314.345 321.40
▲ 0.52% WLAC Willow Lane Acquisition Corp. 11.71 169,500 11.65 11.98
▼ -0.41% WSBK Wilshire State Bank 9.60 245 9.60 9.64
0.00% WTG Wintergreen Acquisition Corp. 10.15 3,000 10.15 10.15
▲ 2.04% WTFC Wintrust Financial Corporation 127.77 702,267 125.535 128.62
▼ -1.35% WT WisdomTree Inc 10.95 3,169,600 10.88 11.19
▲ 0.93% WF Woori Financial Group Inc 54.11 48,400 53.54 54.19
▲ 3.32% WRLD World Acceptance Corporation 136.46 49,200 131.76 137.31
▼ -1.05% WRB W. R. Berkley Corporation 76.69 2,249,838 76.291 78.11
▲ 1.73% WSFS WSFS Financial Corporation 54.04 329,414 53.05 54.18
▼ -1.97% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 4.47 1,223,500 4.46 4.57
▲ 28.74% XHG XChange Tec.Inc. - ADR 1.12 58,111 0.87 1.12
▼ -12.44% XYF X Financial 9.71 457,871 9.66 10.90
▼ -2.44% XP XP Inc. Class A 18.00 6,233,800 17.97 18.66
0.00% YHNA YHN Acquisition I Ltd 10.51 0 10.51 10.51
▼ -1.44% YRD Yiren Digital Ltd 4.78 115,870 4.7009 4.89
▲ 7.63% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.8933 115,188 0.8537 0.945
▼ -1.89% TOP Zhong Yang Financial Group Ltd 1.04 32,972 1.03 1.06
▲ 2.21% ZION Zions Bancorporation, National Association 50.43 1,528,500 49.63 50.66