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
▼ -0.25% TURN 180 Degree Capital Corp 3.94 5,555 3.9003 3.97
▼ -3.74% SRCE 1st Source Corporation 59.66 166,328 58.655 61.1195
▼ -0.74% QFIN 360 Finance, Inc 41.69 2,035,764 41.10 42.10
▼ -0.01% AAM AA Mission Acquisition Corp. 10.398 1,000 10.398 10.398
▲ 3.77% ABL Abacus Life Inc - Class A 6.06 2,137,556 5.55 6.14
▼ -0.47% FCO Aberdeen Global Income Fund, Inc 6.35 60,700 6.31 6.42
▼ -3.84% ABTS Abits Group Inc 4.26 96,910 4.06 4.6122
▼ -1.83% AAMI Acadian Asset Management Inc. 31.16 201,800 30.98 31.665
▼ -2.03% ACNB ACNB Corporation 41.11 21,978 40.91 41.875
▼ -2.12% AEG Aegon N.V 6.94 11,898,800 6.92 7.01
▼ -1.12% AMG Affiliated Managers Group, Inc 182.01 131,600 180.00 184.48
▼ -0.16% AFBI Affinity Bancshares Inc 18.20 620 18.20 18.20
▼ -0.44% AFL Aflac Incorporated 102.18 2,259,291 101.01 103.055
0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.795 162 10.795 10.795
▲ 0.30% AIFE Aifeex Nexus Acquisition Corp. 10.17 200 10.17 10.17
0.00% AFJK Aimei Health Technology Co Ltd 11.15 0 11.15 11.15
0.00% ALCY Alchemy Investments Acquisition Corp 1 - Class A 11.72 0 11.72 11.72
▲ 0.10% ALDF Aldel Financial II Inc. 10.51 69,500 10.49 10.52
▼ -2.87% ALRS Alerus Financial Corporation 20.95 69,697 20.90 21.535
▼ -0.11% ALF ALFI Inc 10.578 11,400 10.56 10.587
▼ -2.09% ALLY Ally Financial Inc 36.02 2,836,450 35.90 36.74
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.20 0 10.20 10.20
0.00% ATMC AlphaTime Acquisition Corp 11.71 0 11.71 11.71
0.00% ATMV AlphaVest Acquisition Corp 11.78 0 11.78 11.78
▼ -0.25% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.92 124,927 3.7523 3.98
▼ -2.36% AMAL Amalgamated Bank 30.25 165,541 30.00 30.74
▲ 4.52% AMRK A-Mark Precious Metals, Inc 22.22 357,738 21.00 22.50
0.00% AMBC Ambac Financial Group, Inc 6.80 887,100 6.49 6.80
▼ -3.63% AMTB Amerant Bancorp Inc 17.01 109,566 16.89 17.375
▼ -3.42% AXP American Express Company 287.79 3,405,600 286.15 293.33
▼ -1.19% AFG American Financial Group, Inc 123.87 612,700 123.43 125.54
▼ -1.39% AIG American International Group, Inc 84.61 3,429,725 84.375 85.825
▼ -2.69% AMP Ameriprise Financial, Inc 501.68 393,337 500.075 510.879
▼ -1.77% AMSF Amerisafe, Inc 44.45 110,060 44.37 44.93
▼ -2.61% ABCB Ameris Bancorp 60.72 418,500 60.46 61.59
▼ -6.55% ASRV AmeriServ Financial, Inc 2.71 36,140 2.71 2.91
▼ -0.34% ATLO Ames National Corporation 17.83 20,519 17.40 17.89
0.00% POLE Andretti Acquisition Corp. II 10.38 300 10.38 10.38
▼ -0.47% FINS Angel Oak Financial Strategies Income Term Trust 12.83 40,500 12.80 12.92
▼ -1.61% ANTA Antalpha Platform Holding Co. 12.20 48,800 11.89 12.438
▼ -0.78% AON Aon plc 353.00 1,025,291 352.41 356.25
▼ -4.34% APO Apollo Global Management, Inc 132.11 4,238,000 131.20 136.62
▼ -1.00% ACGL Arch Capital Group Ltd 90.99 1,654,475 90.75 92.1775
▲ 0.15% ATII Archimedes Tech SPAC Partners II Co. 10.205 11,200 10.20 10.205
▼ -0.09% AACT Ares Acquisition Corporation II - Class A 11.30 136,800 11.29 11.33
▼ -3.37% ARCC Ares Capital Corporation 21.53 5,054,892 21.48 21.755
▼ -2.49% ARES Ares Management Corporation 166.56 1,143,300 164.89 169.47
▼ -0.35% ARBK Argo Blockchain Plc - ADR 0.3748 296,774 0.363 0.4035
▼ -3.17% AROW Arrow Financial Corporation 25.32 44,443 25.195 25.75
▼ -1.10% AJG Arthur J. Gallagher & Co 316.64 1,039,000 316.17 320.74
▼ -1.56% APAM Artisan Partners Asset Management Inc 42.31 665,600 41.73 43.14
0.00% AACB Artius II Acquisition Inc. 10.13 5,000 10.13 10.13
▲ 2.63% ASA ASA Gold and Precious Metals Limited 34.29 37,985 33.91 34.61
▲ 1.19% AHL Aspen Insurance Holdings Ltd. 32.38 148,300 30.86 33.05
▼ -2.77% ASB Associated Banc-Corp 22.82 1,384,962 22.74 23.18
▼ -0.48% AC Associated Capital Group, Inc 37.53 1,300 37.39 37.53
▼ -0.52% AIZ Assurant, Inc 198.17 461,188 195.84 199.88
▼ -0.14% AGO Assured Guaranty Ltd 84.82 315,000 84.10 85.66
▼ -8.74% ZBAI ATIF Holdings Ltd 0.42 1,566,800 0.405 0.479
▼ -0.54% AAME Atlantic American Corporation 1.83 7,515 1.7533 1.84
▼ -2.44% AUB Atlantic Union Bankshares Corporation 30.75 1,380,015 30.69 31.37
▼ -5.47% ATLC Atlanticus Holdings Corporation 50.94 66,753 50.79 52.82
▼ -2.07% ACIC Atlas Crest Investment Corp - Class A 10.43 188,666 10.3947 10.69
▼ -5.07% AUBN Auburn National Bancorporation, Inc 21.1701 417 21.16 21.1701
▼ -2.77% EQH AXA Equitable Holdings, Inc 51.61 2,147,600 51.465 52.50
▼ -0.76% AXS AXIS Capital Holdings Limited 102.99 544,800 102.55 103.81
▼ -3.50% AX Axos Financial, Inc 70.05 550,999 69.69 71.725
▼ -1.84% BCSF Bain Capital Specialty Finance, Inc 15.44 278,700 15.42 15.66
▼ -2.69% BANF BancFirst Corporation 119.90 109,524 119.79 122.11
▼ -1.50% BBVA Banco Bilbao Vizcaya Argentaria, S.A 15.08 4,355,400 14.82 15.16
▼ -2.26% BBDO Banco Bradesco S.A 2.59 62,200 2.52 2.63
▼ -0.67% BBD Banco Bradesco S.A 2.98 53,144,500 2.93 3.00
▼ -2.28% BCH Banco de Chile 30.42 249,200 30.02 30.81
▼ -2.99% BANC Banc of California, Inc 13.64 1,338,300 13.60 13.87
▼ -0.22% BLX Banco Latinoamericano de Comercio Exterior, S.A 41.60 94,900 41.34 41.86
▼ -0.28% CIB Bancolombia S.A 42.53 341,200 41.42 42.71
▼ -4.81% BMA Banco Macro S.A 74.19 353,400 73.67 77.43
▲ 0.56% BSBR Banco Santander (Brasil) S.A 5.41 372,000 5.28 5.45
▼ -2.48% BSAC Banco Santander-Chile 24.76 584,800 24.27 25.30
▼ -1.73% SAN Banco Santander, S.A 7.95 9,105,100 7.83 8.00
▼ -2.36% BCV Bancroft Fund Ltd 18.17 6,500 18.17 18.35
▼ -1.65% BSVN Bank7 Corp 38.85 28,405 38.458 39.29
▼ -1.03% BFIN BankFinancial Corporation 11.51 12,785 11.51 11.73
▼ -3.13% BFC Bank First Corporation 112.02 56,174 111.89 115.555
▼ -1.19% BAC Bank of America Corporation 44.09 43,281,740 43.6649 44.46
▼ -2.11% BOH Bank of Hawaii Corporation 65.36 287,100 64.97 66.00
▼ -2.80% BMRC Bank of Marin Bancorp 21.86 105,347 21.81 24.00
▼ -1.31% BMO Bank of Montreal 106.95 396,800 106.88 107.81
▼ -0.23% BOTJ Bank of the James Financial Group, Inc 14.2666 278 14.2666 14.2666
▼ -1.97% OZK Bank OZK 44.68 600,808 44.43 45.26
▼ -2.79% BKU BankUnited, Inc 33.75 567,900 33.64 34.44
▼ -2.98% BWFG Bankwell Financial Group, Inc 34.81 11,848 34.70 35.87
▼ -1.32% BANR Banner Corporation 61.52 193,199 60.73 62.14
▼ -2.14% BCS Barclays PLC 17.38 9,992,200 17.25 17.58
▼ -2.37% BHB Bar Harbor Bankshares 28.83 49,800 28.38 29.23
▼ -0.55% BBDC Barings BDC, Inc 9.06 412,021 8.99 9.066
▲ 0.86% MCI Barings Corporate Investors 21.03 94,900 20.60 21.47
▼ -0.79% MPV Barings Participation Investors 18.93 50,000 18.82 19.52
▼ -2.48% BCML BayCom Corp 26.32 25,924 26.19 26.89
▲ 0.27% BAFN Bayfirst Finl Corp 15.04 8,026 14.25 15.50
▲ 0.27% BAYA Bayview Acquisition Corp. - Class A 10.95 211 10.90 10.95
▼ -4.48% BBAR BBVA Banco Frances S.A 17.92 749,700 17.67 18.75
▼ -1.41% BCBP BCB Bancorp, Inc 7.70 145,724 7.54 7.80
▼ -1.64% BENF Beneficient - Class A 0.299 122,500 0.287 0.305
▼ -2.74% BNT Bentley Pharmaceuticals Inc 57.645 5,100 57.645 58.51
▼ -0.57% BRK.B Berkshire Hathaway Inc 487.54 3,996,300 485.85 491.08
▼ -3.12% BHLB Berkshire Hills Bancorp, Inc 24.51 357,600 24.45 25.02
▼ -1.29% BETR Better Home & Finance Holding Co. - Class A 13.81 42,224 13.43 13.94
▼ -3.87% BGC BGC Group Inc - Class A 9.45 1,926,677 9.39 9.7024
▲ 2.44% BCG Binah Capital Group Inc. 2.10 15,800 2.04 2.11
▼ -0.48% BTM Bitcoin Depot Inc - Class A 6.22 2,309,745 5.71 6.49
▼ -4.23% BTBT Bit Digital Inc 2.49 10,307,342 2.47 2.58
▼ -3.62% BITF Bitfarms Ltd. 0.8385 9,832,892 0.8371 0.8696
▲ 2.33% FUFU BitFuFu Inc. - Ordinary Shares - Class A 3.07 243,500 2.91 3.15
▼ -11.59% BMNR BitMine Immersion Technologies Inc 4.96 113,600 4.82 5.51
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 10.64 0 10.64 10.64
▲ 0.37% BFZ BlackRock California Municipal Income Trust 10.81 130,600 10.66 10.85
▼ -2.71% BCAT BlackRock Capital Allocation Trust 14.74 674,000 14.73 14.90
▼ -1.11% BTZ BlackRock Credit Allocation Income Trust 10.69 187,300 10.63 10.78
▲ 0.92% BGR BlackRock Energy and Resources Trust 13.20 142,100 13.06 13.25
▼ -3.13% ECAT BlackRock ESG Capital Allocation Trust 15.77 205,300 15.735 16.00
▼ -1.31% BME BlackRock Health Sciences Trust 36.21 34,600 36.00 36.54
▼ -2.31% BMEZ BlackRock Health Sciences Trust II 14.41 118,900 14.39 14.56
▼ -1.66% BLK BlackRock, Inc 971.82 674,300 967.34 985.57
▼ -1.01% BKN BlackRock Investment Quality Municipal Trust Inc 10.73 49,200 10.70 10.81
▼ -0.99% BLW BlackRock Limited Duration Income Trust 13.99 78,100 13.95 14.08
▼ -1.10% BTA BlackRock Long-Term Municipal Advantage Trust 8.96 80,900 8.93 8.98
▼ -0.83% BIT BlackRock Multi-Sector Income Trust 14.37 264,000 14.33 14.43
▼ -0.42% BTT Blackrock Municipal 2030 Target Term Trust 21.51 89,400 21.42 21.55
▼ -0.76% BYM BlackRock Municipal Income Quality Trust 10.44 44,300 10.41 10.51
▼ -0.84% BFK BlackRock Municipal Income Trust 9.50 85,600 9.45 9.52
▼ -0.90% BLE BlackRock Municipal Income Trust II 9.88 114,700 9.85 9.97
▼ -1.03% BNY BlackRock New York Municipal Income Trust 9.62 95,100 9.56 9.69
▼ -1.82% BSTZ BlackRock Science and Technology Trust II 19.39 349,300 19.23 19.573
▼ -0.38% TCPC BlackRock TCP Capital Corp 7.77 991,100 7.665 7.815
▼ -0.76% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 24.79 64,000 24.43 24.85
▼ -0.97% BHV BlackRock Virginia Municipal Bond Trust 10.21 1,400 10.20 10.21
▼ -0.66% BXSL Blackstone Secured Lending Fund. 31.63 795,300 31.44 31.73
▲ 0.10% BACQ Bleichroeder Acquisition Corp. I 10.36 10,000 10.30 10.39
▼ -1.80% BLFY Blue Foundry Bancorp 8.72 109,668 8.605 8.81
▼ -1.08% OBDC Blue Owl Capital Corp 14.59 1,495,850 14.545 14.72
▼ -2.71% OWL Blue Owl Capital Inc - Class A 18.70 5,576,869 18.59 19.00
▼ -2.92% BRBS Blue Ridge Bankshares Inc. 3.33 260,012 3.33 3.40
0.00% DMF BNY Mellon Municipal Income, Inc 6.93 118,200 6.86 6.96
▼ -0.17% LEO BNY Mellon Strategic Municipals, Inc 5.81 97,500 5.80 5.84
▲ 4.40% BSBK Bogota Financial Corp. 7.7455 590 7.37 7.7455
▼ -2.77% BOKF BOK Financial Corporation 93.40 241,848 93.25 95.61
0.00% BEAG Bold Eagle Acquisition Corp. 10.42 64,100 10.395 10.44
▼ -4.67% BOWN Bowen Acquisition Corp 10.20 998 10.20 10.75
▲ 0.08% BOW Bowhead Specialty Holdings Inc. 36.39 176,700 36.08 36.649
▼ -5.34% BFH Bread Financial Holdings Inc 50.72 623,800 50.63 52.61
▼ -4.62% BRDG Bridge Investment Group Holdings Inc - Class A 9.30 297,995 9.26 9.625
▼ -2.69% BWB Bridgewater Bancshares, Inc 14.85 63,019 14.79 15.13
▼ -1.91% BHF Brighthouse Financial, Inc 57.04 437,259 56.63 57.935
▼ -2.98% RILY B. Riley Financial, Inc 2.93 563,856 2.91 3.01
▼ -0.82% BYFC Broadway Financial Corporation 6.07 796 6.07 6.13
▼ -2.74% BAM Brookfield Asset Management Inc 54.60 1,239,000 54.49 55.43
▼ -0.70% BBUC Brookfield Business Corp - Class A (Sub Voting) 28.19 104,697 27.762 28.31
▼ -2.45% BN Brookfield Corporation - Class A 57.79 1,749,412 57.54 58.59
0.00% RA Brookfield Real Assets Income Fund Inc 12.88 135,936 12.81 12.90
▼ -3.40% BRKL Brookline Bancorp, Inc 10.23 364,913 10.215 10.455
▼ -1.56% BTX Brooklyn ImmunoTherapeutics Inc 7.0878 3,202 7.0403 7.1659
▼ -0.17% BRO Brown & Brown, Inc 106.62 7,837,700 106.15 108.13
▼ -3.13% BTCS BTCS Inc 2.17 600,985 2.12 2.25
▼ -2.18% BUR Burford Capital Limited 12.58 1,778,831 12.46 12.64
▼ -3.11% BHRB Burke & Herbert Financial Services Corp. 56.92 74,203 56.43 58.40
▼ -3.03% BFST Business First Bancshares, Inc 23.34 80,979 23.25 23.96
▼ -1.45% BVFL BV Financial Inc 14.32 33,100 14.32 14.77
▼ -1.79% BY Byline Bancorp, Inc 25.21 515,900 25.04 25.53
▼ -3.69% CADE Cadence Bancorporation 30.01 1,056,300 29.91 30.56
▲ 0.50% CPZ Calamos Long/Short Equity & Dynamic Income Trust 16.03 58,800 15.931 16.15
▼ -12.47% CWD CaliberCos Inc - Class A 3.51 24,770 3.3201 3.95
▼ -3.06% CAC Camden National Corporation 38.70 68,030 38.64 39.52
▼ -0.26% CM Canadian Imperial Bank of Commerce 68.13 978,700 67.46 68.39
▲ 4.16% CEP Cantor Equity Partners Inc. - Ordinary Shares - Class A 36.56 602,600 34.00 38.455
▼ -2.65% CBNK Capital Bancorp, Inc 31.57 62,374 31.45 32.19
▼ -2.44% CCBG Capital City Bank Group, Inc 36.75 28,029 36.55 37.10
▼ -2.45% COF Capital One Financial Corporation 192.83 3,410,800 191.87 195.84
▼ -4.04% CSWC Capital Southwest Corporation 20.65 657,512 20.53 20.80
▼ -2.34% CFFN Capitol Federal Financial, Inc 5.84 1,293,790 5.802 5.93
0.00% CAPN Capnia Inc 10.28 0 10.28 10.28
▼ -2.70% CARE Carter Bank & Trust 16.24 101,266 16.175 16.82
▼ -5.45% CARV Carver Bancorp, Inc 1.56 14,763 1.51 1.57
▲ 0.61% CLST Catalyst Bancorp Inc 12.275 22,118 12.18 12.285
▼ -2.96% CATY Cathay General Bancorp 43.28 563,899 43.16 44.8099
▼ -1.46% CBFV CB Financial Services, Inc 28.26 13,529 28.26 28.55
▼ -0.50% CFBK Central Federal Corporation 23.74 8,481 23.61 23.89
▼ -2.83% CPF Central Pacific Financial Corp 26.47 298,045 26.26 26.78
▲ 0.03% CPBI Central Plains Bancshares Inc 14.93 530 14.85 14.93
▼ -1.66% CET Central Securities Corp 46.85 29,100 46.60 47.45
▼ -1.20% CEPO Ceptor Corporation 12.31 132,800 12.102 12.46
▼ -3.81% CFFI C&F Financial Corporation 62.50 10,869 62.07 64.16
0.00% CFSB CFSB Bancorp Inc 13.65 3,113 13.65 13.68
▼ -0.16% CBNA Chain Bridge Bancorp Inc. 25.43 5,300 25.33 25.92
▼ -2.58% CHMG Chemung Financial Corporation 47.15 11,211 47.05 49.9998
▼ -7.08% CHEB Chenghe Acquisition II Co. - Ordinary Shares - Class A 8.00 6,400 8.00 8.88
▼ -1.38% LIEN Chicago Atlantic BDC Inc 9.98 28,500 9.845 10.10
▼ -0.84% BTOG China Xiangtai Food Co Ltd 0.1656 5,072,157 0.1644 0.178
▼ -4.44% COFS ChoiceOne Financial Services Inc. 28.20 100,396 28.135 29.40
▼ -0.86% CB Chubb Limited 286.79 964,834 286.01 289.00
▼ -0.28% CCIX Churchill Capital Corp IX 10.58 61,400 10.551 10.62
▼ -1.27% CINF Cincinnati Financial Corporation 146.36 440,848 145.00 148.13
▼ -0.22% CION CION Invt Corp 9.06 349,922 9.03 9.23
▼ -3.12% CIFR Cipher Mining Inc 3.72 21,618,534 3.63 3.875
▲ 25.36% CRCL Circle Internet Group Inc. 133.56 33,761,500 108.80 134.72
▼ -2.39% C Citigroup Inc 76.36 11,986,187 76.11 77.205
▼ -3.37% CZWI Citizens Community Bancorp, Inc 13.77 27,273 13.765 14.50
▼ -2.04% CFG Citizens Financial Group, Inc 40.33 4,457,600 40.165 41.01
▼ -7.11% CZFS Citizens Financial Services, Inc. 55.31 5,800 55.31 58.20
▼ -0.28% CIA Citizens, Inc 3.52 133,100 3.41 3.59
▼ -2.76% CZNC Citizens & Northern Corporation 18.32 31,435 18.25 18.9714
▼ -1.65% CHCO City Holding Company 116.69 83,153 115.83 117.86
▼ -3.33% CIVB Civista Bancshares, Inc 22.06 33,845 21.86 22.65
▼ -4.22% CLSK Cleanspark Inc. 9.30 28,082,856 9.11 9.71
▼ -0.54% CME CME Group Inc 269.50 1,576,361 268.845 273.97
▼ -0.98% CNA CNA Financial Corporation 45.64 335,200 45.50 46.06
▼ -1.71% CCNE CNB Financial Corporation 21.84 91,057 21.635 23.01
▲ 9.56% CNF CNFinance Holdings Limited 0.48 57,300 0.43 0.49
▼ -2.07% CNO CNO Financial Group, Inc 36.88 622,200 36.70 37.38
▲ 0.15% NOEM CO2 Energy Transition Corp 10.055 140,400 10.05 10.055
▼ -4.04% CCB Coastal Financial Corporation 83.08 90,242 82.75 85.39
▼ -1.57% CCIR Cohen Circle Acquisition Corp. I 10.66 1,652,600 10.45 10.83
▼ -0.24% COHN Cohen & Company Inc 8.20 1,200 8.16 8.29
▼ -2.15% CNS Cohen & Steers, Inc 75.67 161,400 75.27 76.72
▼ -0.53% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 15.02 42,100 14.89 15.16
▼ -0.92% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 19.38 141,700 19.35 19.56
▲ 0.69% COIN Coinbase Global Inc - Class A 242.71 7,012,001 235.292 243.20
▼ -5.84% CNCK Coincheck Group N.V. 5.00 82,831 4.95 5.31
▼ -2.74% CBAN Colony Bankcorp, Inc 15.27 50,160 15.221 15.60
▼ -3.34% COLB Columbia Banking System, Inc 22.60 2,617,637 22.53 23.14
▼ -2.86% CLBK Columbia Financial, Inc 13.91 120,564 13.88 14.305
0.00% COLA Columbus Acquisition Corp 10.10 1,000 10.10 10.11
▼ -4.38% CMA Comerica Incorporated 54.99 1,683,928 54.75 56.58
▼ -2.19% CBSH Commerce Bancshares, Inc 60.68 477,600 60.56 61.44
▼ -3.47% CBU Community Bank System, Inc 55.13 170,800 54.97 56.26
▼ -3.14% CTBI Community Trust Bancorp, Inc 50.55 48,511 50.4501 51.10
▼ -2.09% CWBC Community West Bancshares 18.23 61,114 18.11 18.60
▼ -0.38% CNFR Conifer Holdings, Inc 0.787 2,934 0.787 0.80
▼ -3.47% CNOB ConnectOne Bancorp, Inc 22.28 419,463 22.18 23.05
▼ -1.49% CPSS Consumer Portfolio Services, Inc 9.95 20,256 9.91 10.17
▼ -2.97% CRBG Corebridge Financial Inc. 32.05 2,637,849 31.88 32.83
▼ -0.73% CRVL CorVel Corporation 105.07 141,618 104.06 106.16
▼ -2.19% PMTS CPI Card Group Inc 22.33 36,200 22.33 22.85
▼ -5.62% CRD.B Crawford & Company 9.40 13,200 9.28 9.83
▼ -4.21% CRD.A Crawford & Company 10.02 48,700 9.85 10.29
▼ -0.54% BAP Credicorp Ltd 217.30 203,500 214.98 218.67
▼ -2.97% CACC Credit Acceptance Corporation 484.71 152,390 484.68 501.90
▲ 0.68% CCAP Crescent Capital BDC Inc. 14.80 245,448 14.54 14.92
▲ 0.05% CUB Cubic Corporation 10.52 400 10.51 10.52
▼ -2.14% CFR Cullen/Frost Bankers, Inc 123.86 283,400 123.38 125.44
▼ -2.99% CUBI Customers Bancorp, Inc 50.35 250,900 50.06 51.11
▼ -2.11% CVBF CVB Financial Corp 18.54 548,960 18.44 18.78
▼ -2.02% DEFT DeFi Technologies Inc 2.91 2,322,800 2.76 2.995
▼ -0.21% VFL Delaware Investments National Municipal Income Fund 9.72 37,400 9.69 9.77
▼ -2.09% DXYZ Destiny Tech100 Inc 39.42 246,072 39.00 40.1892
▼ -2.41% DB Deutsche Bank Aktiengesellschaft 27.54 2,805,700 27.13 27.67
▼ -2.05% DHIL Diamond Hill Investment Group, Inc 141.88 53,874 141.54 144.59
▼ -3.55% DBRG DigitalBridge Group Inc - Class A 10.33 1,824,463 10.285 10.61
▼ -4.06% DCOM Dime Community Bancshares, Inc 26.22 174,363 26.17 26.93
0.00% DIST Distoken Acquisition Corp 28.00 0 28.00 28.00
▼ -3.22% DMYY dMY Squared Technology Group Inc - Class A 14.11 76,760 13.80 14.60
▼ -7.60% DOMH Dominari Holdings Inc 4.86 110,600 4.85 5.22
▼ -2.46% DGICA Donegal Group Inc 18.845 100,781 18.83 19.4944
▲ 2.33% DGICB Donegal Group Inc 17.60 3,486 17.59 17.90
▲ 0.10% DMAA Drugs Made In America Acquisition Corp. 10.18 1,400 10.17 10.18
0.00% DYCQ DT Cloud Acquisition Corp 10.80 0 10.80 10.80
0.00% DTSQ DT Cloud Star Acquisition Corp. 10.47 0 10.47 10.47
▼ -0.31% DTF DTF Tax-Free Income Inc 11.21 2,500 11.18 11.21
▼ -0.22% DNB Dun & Bradstreet Holdings Inc 9.04 14,742,687 9.04 9.07
▼ -8.41% DXF Dunxin Financial Holdings Limited 5.77 72,400 5.58 6.30
▲ 0.23% KTF DWS Municipal Income Trust 8.85 92,700 8.81 8.87
▼ -0.07% DYNX Dynamix Corp 10.15 32,997 10.15 10.16
▼ -2.87% EGBN Eagle Bancorp, Inc 17.57 281,700 17.51 17.89
▼ -3.07% EBMT Eagle Bancorp Montana, Inc 16.08 19,279 16.05 16.65
0.00% GRF Eagle Capital Growth Fund, Inc 9.77 0 9.77 9.77
▼ -1.23% EFSI Eagle Financial Services, Inc. 29.80 8,000 29.80 30.55
▼ -0.79% ECC Eagle Point Credit Company Inc 7.52 899,900 7.48 7.56
▼ -0.53% EIC Eagle Point Income Company Inc 13.08 295,900 13.08 13.30
▼ -3.37% EBC Eastern Bankshares Inc. 14.62 1,253,244 14.595 15.085
▼ -2.89% EWBC East West Bancorp, Inc 91.52 762,147 91.235 93.51
▼ -0.11% EVM Eaton Vance California Municipal Bond Fund 8.76 39,800 8.73 8.80
▼ -0.52% CEV Eaton Vance California Municipal Income Trust 9.58 48,500 9.55 9.59
▼ -0.24% EFT Eaton Vance Floating-Rate Income Trust 12.35 67,700 12.27 12.41
▼ -0.16% ETX Eaton Vance Municipal Income 2028 Term Trust 18.22 14,500 18.20 18.30
0.00% EVN Eaton Vance Municipal Income Trust 10.26 50,600 10.18 10.27
▼ -0.49% EOT Eaton Vance National Municipal Opportunities Trust 16.20 35,300 16.17 16.37
▼ -0.22% ENX Eaton Vance New York Municipal Bond Fund 9.15 40,100 9.14 9.20
▼ -0.67% EFR Eaton Vance Senior Floating-Rate Trust 11.93 70,500 11.88 12.00
▼ -1.06% EVF Eaton Vance Senior Income Trust 5.62 81,868 5.59 5.63
▼ -0.13% ECBK ECB Bancorp Inc 15.17 14,958 15.17 15.59
▼ -3.55% EHTH eHealth, Inc 4.08 183,098 4.05 4.19
▼ -0.69% EARN Ellington Residential Mortgage REIT 5.73 127,100 5.72 5.76
▲ 0.10% ECF Ellsworth Growth and Income Fund Ltd 9.95 18,700 9.58 9.99
0.00% EMCG Embrace Change Acquisition Corp 12.10 0 12.10 12.10
▼ -1.26% EIG Employers Holdings, Inc 46.92 144,300 46.82 47.36
▼ -1.88% ECPG Encore Capital Group, Inc 38.12 287,783 37.79 39.00
▼ -1.65% ENVA Enova International, Inc 93.32 401,200 92.75 95.16
▼ -0.13% ESGR Enstar Group Limited 335.42 118,833 335.11 336.22
▼ -2.78% EBTC Enterprise Bancorp, Inc 39.80 17,513 39.68 40.45
▼ -2.19% EFSC Enterprise Financial Services Corp 52.30 206,370 51.91 52.80
▼ -2.85% EQBK Equity Bancshares, Inc 38.83 53,465 38.73 39.78
▲ 3.82% EQS Equus Total Return, Inc 1.36 10,900 1.33 1.39
▼ -0.28% EQV EQV Ventures Acquisition Corp 10.57 4,000 10.51 10.62
▼ -0.56% ERIE Erie Indemnity Company 356.76 86,423 353.15 359.695
▲ 0.18% ESHA ESH Acquisition Corp - Class A 10.99 200 10.99 10.99
▼ -0.73% ESQ Esquire Financial Holdings, Inc 91.23 115,263 89.625 92.36
▼ -1.97% ESSA ESSA Bancorp, Inc 18.43 12,713 18.37 18.71
▼ -0.95% ESNT Essent Group Ltd 58.61 622,600 58.30 59.27
▼ -4.07% ETOR Etoro Group Ltd 61.56 884,700 60.50 63.49
▲ 0.10% EURK Eureka Acquisition Corp. 10.39 3,100 10.39 10.39
▼ -2.86% EVR Evercore Inc 240.12 487,100 238.96 244.48
▼ -1.53% EG Everest Group Ltd 334.61 430,400 333.73 338.05
▼ -1.79% EZPW EZCORP, Inc 13.17 400,032 13.145 13.41
▼ -1.01% FDS FactSet Research Systems Inc 419.90 325,872 418.22 424.15
▼ -1.61% AIFU Fanhua Inc 3.06 43,000 2.85 3.12
▼ -4.72% FMAO Farmers & Merchants Bancorp, Inc 23.82 22,328 23.50 24.71
▼ -4.01% FMNB Farmers National Banc Corp 12.94 91,760 12.91 13.25
▼ -0.45% FBLA FB Bancorp Inc. 11.12 42,200 11.04 11.18
▼ -0.80% FBK FB Financial Corporation 43.21 282,529 42.64 43.78
▼ -0.19% AGM.A Federal Agricultural Mortgage Corporation 138.21 721 138.21 138.21
▼ -3.79% AGM Federal Agricultural Mortgage Corporation 185.75 115,800 185.55 191.03
▼ -1.63% FHI Federated Hermes Inc. Class B 42.13 722,100 42.05 42.83
▼ -3.75% FGF FG Financial Group Inc 17.04 2,022 17.04 17.41
▼ -4.20% FG FGL Holdings 31.48 190,361 31.39 32.48
▼ -0.23% FGMC FG Merger Corp 9.82 17,000 9.80 9.832
▼ -3.51% FIHL Fidelis Insurance Holdings Ltd. 16.22 704,973 16.15 16.66
▼ -1.56% FDBC Fidelity D & D Bancorp, Inc 40.96 5,664 40.52 41.345
▼ -1.60% FNF Fidelity National Financial, Inc 55.27 1,249,700 55.16 55.98
▼ -4.22% FDUS Fidus Investment Corporation 19.54 206,777 19.51 19.80
▼ -1.45% FDSB Fifth District Bancorp Inc. 12.02 7,200 12.01 12.155
▲ 0.30% FERA Fifth Era Acquisition Corp I 10.13 86,300 10.10 10.13
▼ -2.57% FITB Fifth Third Bancorp 37.98 3,076,952 37.86 38.64
▼ -4.04% FOA Finance of America Companies Inc 21.59 54,136 21.59 22.11
▼ -4.22% FISI Financial Institutions, Inc 24.97 158,484 24.94 25.67
▼ -2.36% FINV FinVolution Group Sponsored ADR Class A 8.70 429,591 8.68 8.85
▼ -0.80% FNWD Finward Bancorp 28.70 5,044 28.70 29.00
▼ -1.64% FINW FinWise Bancorp 14.36 19,441 14.36 14.945
▼ -1.41% FAF First American Financial Corporation 58.93 1,096,100 58.81 59.75
▼ -1.81% FBNC First Bancorp 40.70 262,245 40.57 41.35
▼ -2.33% FBP First BanCorp 19.73 817,900 19.64 19.99
▼ -2.47% FRBA First Bank 14.60 42,446 14.58 14.89
▼ -2.15% BUSE First Busey Corporation 22.30 601,993 22.20 22.6799
▼ -2.70% FBIZ First Business Financial Services, Inc 47.60 38,437 47.59 48.72
▼ -1.77% FCAP First Capital, Inc 45.61 5,634 45.395 47.45
▼ -0.79% FCFS FirstCash, Inc 130.14 269,000 129.20 130.62
▼ -1.23% FCNCA First Citizens BancShares, Inc 1,818.68 70,915 1,787.03 1,846.00
▼ -2.45% FCF First Commonwealth Financial Corporation 15.50 480,600 15.47 15.72
▼ -2.61% FCBC First Community Bankshares, Inc 37.29 57,744 37.015 37.74
▼ -3.06% FCCO First Community Corporation 22.52 25,650 21.80 23.30
▼ -2.26% FFBC First Financial Bancorp 23.35 373,802 23.27 23.68
▼ -3.00% FFIN First Financial Bankshares, Inc 35.56 484,928 35.46 36.315
▼ -2.97% THFF First Financial Corporation 51.22 50,375 51.09 52.03
▼ -2.42% FFWM First Foundation Inc 5.25 668,000 5.20 5.36
▼ -7.72% FGBI First Guaranty Bancshares, Inc 7.41 21,924 7.41 8.03
▼ -3.06% FHB First Hawaiian, Inc 23.41 1,370,472 23.38 24.2468
▼ -3.58% FHN First Horizon National Corporation 19.10 5,957,699 19.035 19.48
▼ -3.20% INBK First Internet Bancorp 23.29 28,679 23.25 23.98
▼ -2.81% FIBK First Interstate BancSystem, Inc 26.68 670,687 26.625 27.4113
▼ -2.84% FRME First Merchants Corporation 35.98 289,125 35.815 36.7737
▼ -3.27% FMBH First Mid Bancshares, Inc 35.46 71,677 35.28 36.895
▼ -3.43% FXNC First National Corporation 18.88 18,274 18.82 19.53
▼ -7.34% FNWB First Northwest Bancorp 8.02 20,265 8.02 8.67
▼ -4.05% FSFG First Savings Financial Group, Inc 24.66 16,190 24.66 25.966
▲ 0.86% FSEA First Seacoast Bancorp 11.1162 6,461 11.00 11.3339
▼ -3.55% FSUN Firstsun Capital Bancorp 33.37 67,100 33.265 34.46
▼ -0.28% FTHY First Trust High Yield Opportunities 2027 Term Fund 14.36 54,337 14.35 14.40
▼ -2.63% FUNC First United Corporation 28.90 20,719 28.755 29.785
0.00% FUSB First US Bancshares, Inc 12.52 956 12.52 12.52
▼ -2.31% MYFW First Western Financial, Inc 20.33 50,022 20.29 20.59
▼ -3.49% FSBC Five Star Bancorp 27.07 45,743 26.93 27.71
0.00% FSHP Flag Ship Acquisition Corp 10.42 5 10.42 10.42
▼ -3.16% FLG Flagstar Financial Inc. 11.04 6,067,500 10.99 11.26
▼ -5.29% FFIC Flushing Financial Corporation 11.63 222,644 11.615 11.97
▼ -2.51% FNB F.N.B. Corporation 13.62 2,990,400 13.59 13.87
▲ 0.76% FRGE Forge Global Holdings Inc - Class A 16.00 99,356 15.02 16.18
▼ -0.05% FORL Four Leaf Acquisition Corp - Class A 11.3944 644 11.3944 11.42
▼ -1.64% FRAF Franklin Financial Services Corporation 35.40 12,900 35.36 35.77
▼ -1.90% BEN Franklin Resources, Inc 22.17 2,203,300 22.09 22.43
0.00% FT Franklin Universal Trust 7.54 17,400 7.50 7.54
▼ -3.46% FRHC Freedom Holding Corp. 147.05 86,725 145.94 151.00
▼ -2.43% FSBW FS Bancorp, Inc 38.08 15,561 37.91 38.865
▼ -0.28% FSCO FS Credit Opportunities Corp 7.23 514,500 7.21 7.25
▼ -0.98% FSK FS KKR Capital Corp 21.17 985,400 21.07 21.36
▼ -5.82% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 4.69 149,300 4.55 5.00
▼ -1.89% FULT Fulton Financial Corporation 17.16 1,324,418 17.07 17.40
▼ -2.30% FUTU Futu Holdings Ltd. Sponsored ADR Class A 111.50 859,756 110.50 112.93
0.00% FVN Future Vision II Acquisition Corp. 10.35 0 10.35 10.35
▼ -0.35% FVCB FVCBankcorp, Inc 11.39 30,856 11.135 11.50
▼ -2.99% GLXY Galaxy Digital Inc. 18.84 3,131,200 18.44 19.269
▼ -0.61% GNT GAMCO Natural Resources, Gold & Income Trust 6.52 66,171 6.52 6.61
0.00% GSIW Garden Stage Ltd 1.47 353,127 1.40 1.48
▼ -3.52% GBFH GBank Financial Holdings Inc 35.39 65,100 35.37 36.69
▼ -2.45% GCMG GCM Grosvenor Inc. Class A 11.94 797,910 11.85 12.315
▼ -0.40% GAM General American Investors Company, Inc 54.54 1,600 54.35 54.82
▼ -1.56% GNW Genworth Financial, Inc 6.95 6,069,200 6.92 7.08
▼ -2.66% GABC German American Bancorp, Inc 37.37 118,326 37.2901 38.17
0.00% GSHR Gesher Acquisition Corp. II 10.06 0 10.06 10.06
0.00% GIG GigCapital, Inc 10.34 0 10.34 10.34
▼ -3.07% GBCI Glacier Bancorp, Inc 41.11 438,000 41.00 41.97
▼ -1.58% GLAD Gladstone Capital Corporation 26.70 49,800 26.66 27.00
▼ -0.63% GAIN Gladstone Investment Corporation 14.13 251,000 14.11 14.45
▼ -6.31% GLBZ Glen Burnie Bancorp 4.60 63,111 4.60 5.00
▲ 6.98% GBLI Global Indemnity Limited 32.50 3,400 30.36 32.50
▼ -0.81% GL Globe Life Inc 119.79 485,391 119.335 120.93
▼ -2.40% GOCO GoHealth Inc Class A 5.70 35,609 5.6101 5.8486
▼ -1.21% GSBD Goldman Sachs BDC, Inc 11.42 457,406 11.39 11.5002
▼ -3.42% GBDC Golub Capital BDC, Inc 14.69 970,369 14.65 14.90
▼ -3.71% GSHD Goosehead Insurance, Inc 104.22 202,835 103.89 107.165
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.59 6,648 10.42 10.59
▲ 0.38% GRAF Graf Industrial Corp 10.49 500 10.49 10.50
▲ 0.55% GECC Great Elm Capital Corporation 11.05 46,060 10.91 11.0693
▼ -0.45% GEG Great Elm Group Inc 2.19 3,294 2.1294 2.1908
▼ -3.19% GSBC Great Southern Bancorp, Inc 55.62 56,977 55.48 56.74
▼ -3.21% GDOT Green Dot Corporation 9.96 671,400 9.88 10.23
▼ -4.27% GCBC Greene County Bancorp, Inc 21.51 15,435 21.39 22.36
▼ -6.71% GREE Greenidge Generation Holdings Inc - Class A 1.39 150,316 1.37 1.47
▼ -2.15% GLRE Greenlight Capital Re, Ltd 14.53 68,627 14.50 14.82
▲ 3.56% AVAL Grupo Aval Acciones y Valores S.A 2.91 400,800 2.72 2.91
▼ -2.62% GGAL Grupo Financiero Galicia S.A 54.67 1,772,080 54.0799 56.00
▼ -5.96% SUPV Grupo Supervielle S.A 11.36 1,231,600 11.23 11.93
▼ -8.93% GRYP Gryphon Digital Mining Inc. 0.938 4,784,300 0.912 1.01
▼ -1.46% GSRT GSR III Acquisition Corp. 10.79 1,061,500 10.74 11.005
▼ -2.67% GNTY Guaranty Bancshares, Inc 40.43 47,000 40.055 41.76
▼ -1.37% GUG Guggenheim Active Allocation Fund 15.09 54,400 15.06 15.31
▼ -1.21% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.70 70,200 14.66 14.76
▲ 5.03% GHLD Guild Holdings Co. Class A 15.65 68,660 14.6884 16.24
▼ -0.53% HGTY Hagerty Inc - Class A 9.46 81,362 9.33 9.63
▼ -1.36% HG Hamilton Insurance Group Ltd. - Class B 21.10 327,602 21.04 21.37
▼ -5.15% HLNE Hamilton Lane Incorporated 138.95 791,537 138.60 144.66
▼ -2.57% HWC Hancock Whitney Corporation 53.78 932,706 53.66 54.979
▼ -2.46% HAFC Hanmi Financial Corporation 22.98 142,934 22.74 23.7784
▼ -0.84% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 27.02 1,085,400 26.69 27.13
▼ -2.31% HNVR Hanover Bancorp Inc 21.37 9,651 21.31 22.345
▼ -2.60% HONE HarborOne Bancorp, Inc 11.22 193,700 11.21 11.5402
▲ 0.74% HWBK Hawthorn Bancshares, Inc 28.56 17,175 28.13 28.85
▼ -0.32% HYAC Haymaker Acquisition Corp. II 11.05 100 11.05 11.05
▼ -2.94% HBT HBT Financial Inc. 23.43 35,885 23.35 23.95
▼ -2.00% HCI HCI Group, Inc 155.68 90,300 155.47 160.56
▼ -1.68% HOND HCM II Acquisition Corp 11.70 238,100 11.60 11.90
▼ -2.57% HDB HDFC Bank Limited 73.93 2,957,200 73.30 74.06
0.00% HLXB Helix Acquisition Corp. II - Class A 10.83 30,600 10.79 10.83
0.00% HNNA Hennessy Advisors, Inc 11.10 6,081 10.88 11.28
0.00% HVII Hennessy Capital Investment Corp VII 10.13 500 10.13 10.13
▼ -0.72% HTGC Hercules Capital, Inc 17.98 725,700 17.90 18.06
▼ -2.62% HTBK Heritage Commerce Corp 9.29 322,011 9.285 9.45
▼ -2.74% HFWA Heritage Financial Corporation 22.76 152,659 22.68 23.14
▲ 0.50% HGBL Heritage Global Inc. 2.01 98,501 1.97 2.02
▼ -3.64% HRTG Heritage Insurance Holdings, Inc 23.01 347,700 22.79 23.74
▼ -5.93% MAAS Highest Performances Holdings Inc. 2.54 10,300 2.48 3.00
▼ -2.73% HTH Hilltop Holdings Inc 29.59 295,200 29.52 30.29
▼ -3.55% HIFS Hingham Institution for Savings 221.95 79,908 220.955 226.8515
▼ -4.40% HIPO Hippo Holdings Inc 28.26 382,145 28.08 29.62
▼ -3.08% HIVE HIVE Blockchain Technologies Ltd 1.89 16,016,088 1.86 1.96
▼ -3.60% HBCP Home Bancorp, Inc 48.98 26,139 48.745 50.11
▼ -2.34% HOMB Home Bancshares, Inc. (Conway, AR) 27.58 760,800 27.49 27.94
▲ 0.15% HFBL Home Federal Bancorp, Inc. of Louisiana 13.68 852 13.68 13.68
▼ -4.37% HMST HomeStreet, Inc 12.26 45,931 12.215 12.72
▼ -2.67% HTB HomeTrust Bancshares Inc 35.33 57,000 35.25 36.48
▼ -2.97% HOPE Hope Bancorp, Inc 10.13 664,053 10.105 10.4699
▼ -0.79% HMN Horace Mann Educators Corporation 42.79 207,300 42.50 43.02
▼ -3.57% HBNC Horizon Bancorp, Inc 14.60 130,826 14.58 15.02
0.00% HSPO Horizon Space Acquisition I Corp 12.22 0 12.22 12.22
0.00% HSPT Horizon Space Acquisition II Corp. 10.21 0 10.21 10.21
▼ -0.13% HRZN Horizon Technology Finance Corporation 7.53 628,741 7.48 7.57
▼ -2.31% HLI Houlihan Lokey, Inc 171.39 272,269 170.97 174.37
▼ -1.65% HSBC HSBC Holdings plc 59.18 2,049,600 58.88 59.50
▼ -0.49% HUIZ Huize Holding Ltd. Sponsored ADR Class A 2.04 112,750 2.00 2.52
▼ -2.82% HBAN Huntington Bancshares Incorporated 15.51 36,224,952 15.47 15.7999
▼ -4.79% HUT Hut 8 Mining Corp 17.48 4,831,558 17.345 18.29
0.00% IBAC IB Acquisition Corp. 10.43 45 10.43 10.43
▼ -1.25% IBN ICICI Bank Limited 33.08 3,120,100 32.87 33.14
▲ 0.66% IROQ IF Bancorp, Inc 24.23 1,556 24.01 24.23
0.00% IOR Income Opportunity Realty Investors, Inc 18.10 55 18.10 18.10
▼ -2.76% INDB Independent Bank Corp 63.45 290,692 63.34 69.9999
▼ -2.64% IBCP Independent Bank Corporation 30.57 82,530 30.51 31.28
▼ -1.75% ING ING Groep N.V 20.80 3,983,600 20.57 20.87
▼ -3.56% INV Innovaro Inc 5.015 157,100 4.87 5.366
▼ -1.38% IBKR Interactive Brokers Group, Inc 202.16 851,490 200.74 204.77
▼ -0.84% INTR Inter & Co Inc - Class A 7.06 847,833 6.99 7.16
▼ -0.36% ICE Intercontinental Exchange, Inc 178.44 2,500,300 177.45 179.95
▼ -2.62% IFS Intercorp Financial Services Inc 36.01 175,187 35.92 36.875
▼ -2.94% IBOC International Bancshares Corporation 62.50 165,338 62.10 63.665
▼ -2.28% IGIC International General Insurance Holdings Ltd. 23.14 104,852 23.0245 23.59
0.00% VKI Invesco Advantage Municipal Income Trust II 8.24 107,500 8.20 8.25
▲ 0.49% VCV Invesco California Value Municipal Income Trust 10.26 24,200 10.17 10.29
▼ -0.28% VLT Invesco High Income Trust II 10.74 10,000 10.71 10.78
▼ -2.81% IVZ Invesco Ltd 14.53 5,120,700 14.45 14.81
▼ -0.35% OIA Invesco Municipal Income Opportunities Trust 5.69 141,200 5.67 5.71
▼ -0.55% VMO Invesco Municipal Opportunity Trust 9.06 285,900 9.03 9.11
▼ -0.76% VKQ Invesco Municipal Trust 9.14 162,800 9.13 9.19
▼ -0.20% VPV Invesco Pennsylvania Value Municipal Income Trust 9.88 26,700 9.82 9.90
▼ -0.11% IQI Invesco Quality Municipal Income Trust 9.42 145,000 9.37 9.42
▼ -0.32% VGM Invesco Trust for Investment Grade Municipals 9.48 229,800 9.47 9.51
▼ -0.39% VTN Invesco Trust for Investment Grade New York Municipals 10.13 8,700 10.11 10.15
▼ -0.34% IIM Invesco Value Municipal Income Trust 11.66 85,300 11.63 11.69
▼ -4.17% ISTR Investar Holding Corporation 18.40 16,399 18.25 19.01
▲ 2.17% ICMB Investcorp Credit Management BDC, Inc 2.83 33,600 2.734 2.89
▼ -1.63% ITIC Investors Title Company 201.34 39,739 199.11 205.34
▼ -3.34% IREN Iris Energy Ltd 9.83 14,358,132 9.70 10.39
▼ -0.10% IROH Iron Horse Acquisitions Corp 10.47 78,785 10.45 10.53
▲ 1.51% ISBA Isabella Bank Corp 33.015 22,407 32.00 33.65
▲ 7.28% ISRL Isramco, Inc 13.325 116,041 12.31 13.90
▼ -0.76% ITUB Itau Unibanco Holding S.A 6.56 28,319,000 6.46 6.57
0.00% JACS Jackson Acquisition Company II 10.30 2,500 10.30 10.30
▼ -1.62% JXN Jackson Financial Inc - Class A 81.45 777,737 80.25 82.24
▼ -2.01% JRVR James River Group Holdings, Ltd 5.85 160,772 5.775 5.955
▼ -2.38% JHG Janus Henderson Group plc 36.15 777,200 36.04 36.79
▼ -2.59% JEF Jefferies Financial Group Inc 52.20 1,296,000 51.75 52.63
▼ -0.18% JHS John Hancock Income Securities Trust 11.07 10,600 11.05 11.09
▼ -0.45% JHI John Hancock Investors Trust 13.42 16,700 13.42 13.58
▼ -2.01% JMSB John Marshall Bancorp Inc 17.08 21,906 16.27 17.365
▼ -1.23% JPM JPMorgan Chase & Co 264.95 7,095,300 262.71 267.02
0.00% JVSA JVSPAC Acquisition Corp. - Ordinary Shares - Class A 10.86 100,800 10.83 10.86
▼ -1.31% KBDC Kayne Anderson BDC Inc 15.78 81,800 15.735 16.08
0.00% KYN Kayne Anderson MLP/Midstream Investment Company 12.48 339,900 12.43 12.53
▼ -1.53% KB KB Financial Group Inc 78.39 251,700 77.81 79.14
▼ -1.89% KRNY Kearny Financial Corp 6.24 402,126 6.00 6.3193
▼ -0.09% KVAC Keen Vision Acquisition Corp 11.25 6,742 11.25 11.26
▼ -1.19% KMPR Kemper Corporation 63.08 578,300 62.04 63.99
▲ 0.40% KFFB Kentucky First Federal Bancorp 2.51 5,505 2.50 2.70
▼ -2.86% KEY KeyCorp 15.65 13,459,307 15.585 15.91
0.00% KFII K&F Growth Acquisition Corp II 10.125 50,300 10.125 10.13
▼ -5.02% KG King Pharmaceuticals, Inc. 25.36 22,350 25.36 27.00
▼ -1.85% KINS Kingstone Companies, Inc 14.84 185,135 14.67 15.295
▲ 0.08% KNSL Kinsale Capital Group, Inc 474.32 146,998 467.4302 475.15
▼ -3.12% KKR KKR & Co. Inc 121.33 4,209,500 121.12 123.77
▼ -2.74% LKFN Lakeland Financial Corporation 58.92 103,738 58.31 59.70
▲ 0.10% LSBK Lake Shore Bancorp, Inc 15.80 4,757 15.75 15.80
▼ -2.02% LARK Landmark Bancorp, Inc 27.69 14,194 27.69 28.39
▲ 0.10% LPAA Launch One Acquisition Corp. 10.47 2,500 10.47 10.47
▼ -0.29% LPBB Launch Two Acquisition Corp. 10.48 73,400 10.48 10.49
▼ -2.40% LAZ Lazard Ltd 43.14 673,591 42.86 43.86
▼ -3.15% LCNB LCNB Corp 14.13 14,882 14.13 15.0624
0.00% LEGT Legato Merger Corp III 10.62 42 10.62 10.62
▼ -3.94% LMND Lemonade Inc 40.47 2,474,897 40.10 41.795
▼ -4.82% LC LendingClub Corporation 10.46 1,231,600 10.415 10.82
▼ -3.06% TREE LendingTree, Inc 34.16 225,641 34.00 35.00
▼ -4.49% LX LexinFintech Holdings Ltd 7.02 982,197 7.01 7.32
▼ -1.99% LNC Lincoln National Corporation 32.47 1,180,161 32.25 33.01
▼ -3.09% LNKB Linkbancorp Inc 6.89 24,985 6.86 7.08
▲ 6.34% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.93 57,041 2.67 2.94
▼ -3.93% LION Lionheart III Corp - Class A 6.35 2,852,800 6.33 6.70
▲ 0.57% LOKV Live Oak Acquisition Corp. V 10.54 130,600 10.50 10.60
▼ -3.06% LOB Live Oak Bancshares, Inc 27.85 192,368 27.54 28.30
▼ -0.71% LYG Lloyds Banking Group plc 4.19 17,739,100 4.15 4.21
▼ -2.38% LMFA LM Funding America, Inc 1.64 29,544 1.64 1.7144
▼ -6.94% LDI LoanDepot Inc - Class A 1.34 710,132 1.34 1.41
▼ -0.58% L Loews Corporation 88.66 783,100 88.20 89.08
▼ -0.36% LRFC Logan Ridge Finance Corporation 16.70 11,432 16.70 17.39
▼ -1.40% LPLA LPL Financial Holdings Inc 374.08 427,388 370.5679 377.385
▼ -4.11% LU Lufax Holding Ltd. Sponsored ADR Class A 2.80 2,660,200 2.80 2.88
▲ 0.08% MBAV M3 Brigade Acquisition V Corp. 12.23 267,400 12.01 12.39
▼ -5.85% MEGL Magic Empire Global Ltd 1.61 313,754 1.57 1.8796
▼ -0.19% MGYR Magyar Bancorp, Inc 15.87 1,912 15.785 15.90
▲ 0.21% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 14.19 63,000 14.14 14.23
▼ -1.14% MNSB MainStreet Bancshares, Inc 18.25 14,704 18.25 18.755
▼ -0.81% MAIN Main Street Capital Corporation 57.76 581,700 57.46 58.04
▼ -2.99% MFC Manulife Financial Corporation 31.18 2,765,800 31.10 31.94
▼ -0.50% MBBC Marathon Bancorp Inc. 9.98 4,700 9.98 10.03
▼ -4.93% MARA Marathon Patent Group, Inc 15.04 54,879,000 14.57 15.72
▼ -2.17% MRX Marex Group Plc 39.21 660,700 38.73 40.00
▼ -0.83% MKL Markel Corporation 1,928.77 25,800 1,915.3101 1,947.24
▼ -0.72% MKTX MarketAxess Holdings Inc 225.25 296,732 224.71 228.16
▼ -4.88% MKTW Marketwise Inc - Class A 17.55 11,900 17.53 18.26
▼ -0.92% MMC Marsh & McLennan Companies, Inc 217.38 1,267,577 216.92 219.688
▼ -0.14% MGLD Marygold Companies Inc (The) 0.804 13,320 0.804 0.92
▼ -4.62% MA Mastercard Incorporated 562.03 5,902,700 552.51 575.24
▼ -10.83% MIGI Mawson Infrastructure Group Inc 0.4414 141,870 0.4402 0.4798
0.00% MAYA Maywood Acquisition Corp. 10.061 12 10.061 10.061
▼ -1.61% MBI MBIA Inc 4.27 130,566 4.26 4.365
▲ 20.06% MDBH MDB Capital Holdings LLC - Class A 4.50 13,141 4.50 4.75
▼ -3.58% MFIN Medallion Financial Corp 9.15 35,666 9.08 9.47
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.43 10 10.43 10.43
▼ -2.80% MBWM Mercantile Bank Corporation 43.52 101,494 43.305 44.59
▼ -3.55% MBIN Merchants Bancorp 31.27 147,994 31.21 31.98
▼ -1.10% MCY Mercury General Corporation 64.49 191,983 63.86 64.975
▼ -2.77% MRBK Meridian Corporation 12.65 45,957 12.61 12.91
▼ -2.05% CASH Meta Financial Group, Inc 74.37 143,036 73.87 76.16
▼ -14.36% MATH Metalpha Technology Holding Ltd 3.52 479,761 3.28 4.04
▼ -2.08% MET MetLife, Inc 77.35 3,450,700 77.06 78.55
▼ -3.04% MCBS MetroCity Bankshares, Inc 27.15 34,100 27.10 27.61
▼ -3.05% MCB Metropolitan Bank Holding Corp 63.98 87,800 63.81 65.925
▼ -0.16% MCR MFS Charter Income Trust 6.33 26,900 6.32 6.36
▼ -0.65% MGF MFS Government Markets Income Trust 3.07 36,100 3.06 3.10
▼ -0.57% CXE MFS High Income Municipal Trust 3.51 101,300 3.51 3.54
▼ -0.30% CMU MFS High Yield Municipal Trust 3.36 3,800 3.35 3.37
▼ -0.37% MIN MFS Intermediate Income Trust 2.67 214,700 2.66 2.68
▼ -0.13% CXH MFS Investment Grade Municipal Trust 7.60 1,800 7.59 7.62
0.00% MMT MFS Multimarket Income Trust 4.64 74,300 4.61 4.66
▼ -0.48% MFM MFS Municipal Income Trust 5.155 114,240 5.14 5.185
▼ -0.19% MTG MGIC Investment Corporation 26.85 1,880,400 26.64 27.12
▼ -2.40% MFIC MidCap Financial Investment Corporation 12.21 585,800 12.19 12.40
▼ -4.14% MBCN Middlefield Banc Corp 28.24 13,533 28.24 29.58
▼ -2.92% MSBI Midland States Bancorp, Inc 16.62 111,209 16.49 16.9199
▼ -2.16% MPB Mid Penn Bancorp, Inc 26.25 68,395 26.035 26.63
▼ -4.24% MOFG MidWestOne Financial Group, Inc 27.99 173,164 27.90 29.75
▼ -2.02% MCVT Mill City Ventures III Ltd 1.87 11,143 1.8234 1.91
▼ -0.87% MUFG Mitsubishi UFJ Financial Group, Inc 13.61 3,460,200 13.42 13.69
▼ -1.08% MFG Mizuho Financial Group, Inc 5.50 2,388,900 5.44 5.52
▼ -4.96% MC Moelis & Company 55.99 1,050,800 55.70 58.243
▲ 0.15% MRCC Monroe Capital Corporation 6.69 86,042 6.60 6.74
▼ -1.90% MCO Moody's Corporation 471.88 471,860 470.79 477.20
▼ -1.84% MS Morgan Stanley 129.49 4,367,616 128.81 131.0688
▼ -0.15% MSDL Morgan Stanley Direct Lending Fund 19.45 317,200 19.29 19.46
▼ -2.11% MORN Morningstar, Inc 299.12 125,492 298.40 304.005
▼ -2.35% COOP Mr. Cooper Group Inc 143.08 519,240 141.07 145.39
▼ -2.24% MSCI MSCI Inc 542.73 465,510 540.3425 550.99
▼ -1.50% MSIF MSC Income Fund Inc. 17.12 74,900 17.04 17.493
▼ -3.24% MTB M&T Bank Corporation 178.03 1,301,600 177.53 182.59
▼ -0.73% MVBF MVB Financial Corp 20.35 49,052 20.15 20.75
0.00% NTWO N2h2 Inc. 10.29 107 10.29 10.29
▼ -0.09% NETD Nabors Energy Transition Corp. II - Class A 11.07 24,430 11.07 11.08
▼ -1.51% NDAQ Nasdaq, Inc 85.59 3,149,374 85.15 86.36
▼ -2.72% NBHC National Bank Holdings Corporation 36.07 160,054 36.01 36.52
▼ -2.75% NKSH National Bankshares, Inc 25.86 9,666 25.86 26.58
▼ -1.27% NWG NatWest Group PLC Sponsored ADR 14.00 4,044,257 13.9099 14.11
▼ -3.44% NAVI Navient Corporation 13.21 354,833 13.15 13.5906
▼ -2.41% NBBK NB Bancorp Inc. 16.22 290,250 16.19 16.525
▼ -2.91% NBTB NBT Bancorp Inc 40.76 187,455 40.66 41.69
▼ -2.31% NNI Nelnet, Inc 112.45 52,100 112.16 113.82
▲ 7.69% NCPL Netcapital Inc 2.66 313,000 2.50 2.775
▼ -0.60% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.86 67,900 9.83 9.92
▼ -0.29% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 13.66 98,400 13.60 13.75
▼ -1.86% NMFC New Mountain Finance Corporation 10.58 530,158 10.57 10.78
▼ -4.93% NEWT Newtek Business Services Corp 10.41 399,311 10.375 10.88
▼ -1.39% NIC Nicolet Bankshares Inc. 117.18 75,900 115.91 118.09
▼ -3.10% NODK NI Holdings, Inc 12.18 20,744 12.08 12.88
▼ -0.64% NMIH NMI Holdings, Inc 40.34 443,845 39.835 40.73
▼ -2.02% NOAH Noah Holdings Limited 12.12 160,300 11.96 12.36
▼ -1.28% NMR Nomura Holdings, Inc 6.17 542,800 6.12 6.21
▼ -2.56% NBN Northeast Bank 83.13 70,248 82.85 84.31
▼ -3.48% NECB NorthEast Community Bancorp Inc. 22.17 23,449 22.17 22.7699
▼ -1.20% NTRS Northern Trust Corporation 107.75 1,318,630 107.0846 109.05
▼ -3.28% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 11.81 233,413 11.4643 12.205
▼ -4.36% NPB Northpointe Bancshares Inc 12.93 47,400 12.93 13.43
▼ -3.09% NRIM Northrim BanCorp, Inc 87.30 104,737 87.30 89.6745
▼ -2.08% NWBI Northwest Bancshares, Inc 12.27 557,848 12.24 12.59
▼ -2.20% NWFL Norwood Financial Corp 25.36 13,836 25.06 25.91
▼ -0.49% NSTS NSTS Bancorp Inc 12.3244 265 12.3244 12.3244
▼ -0.83% NU Nu Holdings Ltd Class A 11.90 54,147,300 11.83 12.05
▼ -0.31% NXC Nuveen California Select Tax-Free Income Portfolio 12.81 4,200 12.72 12.86
▼ -0.49% NCDL Nuveen Churchill Direct Lending Corp 16.21 178,300 16.16 16.31
▼ -1.12% NPCT Nuveen Core Plus Impact Fund 10.61 151,000 10.58 10.67
▼ -1.85% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.08 121,800 10.03 10.199
▼ -1.60% NMAI Nuveen Multi-Asset Income Fund 12.31 125,300 12.212 12.457
▼ -1.05% NXN Nuveen New York Select Tax-Free Income Portfolio 11.33 13,100 11.24 11.42
▼ -0.21% NXP Nuveen Select Tax-Free Income Portfolio 14.01 68,000 13.95 14.03
▼ -1.20% NPFD Nuveen Variable Rate Preferred & Income Fund 18.92 44,300 18.80 19.02
▲ 0.12% NXG NXG NextGen Infrastructure Income Fund 49.88 50,000 49.58 51.41
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.59 11 10.59 10.59
▼ -1.64% OCSL Oaktree Specialty Lending Corporation 14.35 496,423 14.34 14.5334
▼ -2.35% OVLY Oak Valley Bancorp 25.77 15,369 25.405 26.12
0.00% OAKU Oak Woods Acquisition Corp - Class A 11.75 0 11.75 11.75
▼ -2.43% OCFC OceanFirst Financial Corp 16.87 335,174 16.84 17.26
▼ -1.56% OFG OFG Bancorp 41.00 310,100 40.23 41.55
▲ 0.67% OFS OFS Capital Corporation 8.99 19,527 8.8207 9.0099
▼ -1.10% OCCI OFS Credit Company, Inc 6.31 249,669 6.27 6.38
▼ -0.31% OVBC Ohio Valley Banc Corp 31.65 7,504 31.65 33.8581
▲ 3.14% OMCC Old Market Capital Corp. 5.26 1,100 5.06 5.35
▼ -2.58% ONB Old National Bancorp 20.42 2,589,126 20.32 20.8711
▼ -0.46% OPOF Old Point Financial Corporation 39.23 9,362 38.74 39.69
▲ 0.38% ORI Old Republic International Corporation 37.37 1,477,429 36.92 37.585
▼ -2.46% OSBC Old Second Bancorp, Inc 16.67 187,197 16.615 16.96
▼ -2.43% OMF OneMain Holdings, Inc 51.87 656,178 51.64 52.71
▼ -3.04% ONIT Onity Group Inc. 37.62 30,900 37.11 38.22
▼ -4.83% OPBK OP Bancorp 11.83 78,675 11.83 12.53
▼ -4.63% LPRO Open Lending Corporation Class A 2.06 883,141 2.005 2.12
▼ -2.85% OPRT Oportun Financial Corporation 6.81 281,133 6.725 7.00
▼ -1.65% OPY Oppenheimer Holdings Inc 62.44 61,612 61.39 62.80
▼ -2.79% OPFI OppFi Inc - Class A 12.21 1,345,175 12.09 12.43
▼ -3.08% OPHC OptimumBank Holdings, Inc 4.41 5,232 4.40 4.51
▼ -3.19% OBT Orange County Bancorp Inc 23.06 55,700 23.05 23.80
▼ -2.61% OBK Origin Bancorp Inc 34.31 191,296 34.28 35.29
▼ -1.14% IX ORIX Corporation 21.63 116,200 21.53 21.71
▼ -2.42% ORRF Orrstown Financial Services, Inc 30.23 125,817 30.21 31.0048
▼ -7.74% OXBR Oxbridge Re Holdings Limited 1.55 57,300 1.55 1.7809
0.00% OXLC Oxford Lane Capital Corp 4.37 6,390,500 4.31 4.39
▼ -1.30% OXSQ Oxford Square Capital Corp 2.28 651,653 2.28 2.315
▼ -4.29% PX P10 Inc - Class A 9.37 858,200 9.295 9.648
▼ -3.20% PPBI Pacific Premier Bancorp, Inc 20.59 790,504 20.51 20.995
▲ 1.72% PSBD Palmer Square Capital BDC Inc. 14.20 114,900 13.93 14.24
▼ -0.09% PLMR Palomar Holdings, Inc 160.93 182,939 159.87 162.60
▼ -2.39% PKBK Parke Bancorp, Inc 19.20 24,080 19.11 19.59
▼ -3.34% PRK Park National Corporation 157.43 43,500 157.42 160.94
▲ 1.90% PBHC Pathfinder Bancorp, Inc 15.54 1,591 15.42 15.95
▼ -1.59% PAX Patria Investments Ltd - Class A 13.61 613,356 13.54 13.80
▼ -8.18% PNBK Patriot National Bancorp, Inc 1.01 1,196,554 1.01 1.1283
▼ -5.32% PYPL PayPal Holdings, Inc 70.83 16,736,900 70.531 74.215
▲ 0.26% PBBK PB Bankshares Inc 16.91 663 16.25 16.91
▼ -0.55% PCB PCB Bancorp 20.03 54,781 19.81 20.08
▼ -4.26% PGC Peapack-Gladstone Financial Corporation 27.00 52,602 26.93 28.075
▼ -4.11% PDCC Pearl Diver Credit Company Inc. 17.26 7,200 17.19 17.76
▼ -0.57% PFLT PennantPark Floating Rate Capital Ltd 10.42 1,057,289 10.365 10.47
▼ -1.60% PNNT PennantPark Investment Corporation 6.76 390,800 6.75 6.85
▼ -1.80% PWOD Penns Woods Bancorp, Inc 28.98 12,192 28.91 29.375
▼ -2.68% PFSI PennyMac Financial Services, Inc 95.88 218,900 95.60 97.42
▼ -2.51% PEBO Peoples Bancorp Inc 29.17 150,349 29.08 29.61
▼ -0.96% PEBK Peoples Bancorp of North Carolina, Inc 27.73 11,212 27.40 27.82
▼ -2.95% PFIS Peoples Financial Services Corp 47.70 48,347 47.50 49.1675
▼ -0.38% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 10.55 3,200 10.55 10.645
▼ -5.77% PWP Perella Weinberg Partners - Class A 17.64 872,863 17.565 18.4534
▼ -0.18% SDHY PGIM Short Duration High Yield Opportunities Fund 16.33 48,900 16.22 16.40
▼ -0.40% PAXS PIMCO Access Income Fund 14.93 239,300 14.91 15.06
▼ -0.60% PDO PIMCO Dynamic Income Opportunities Fund 13.32 349,300 13.284 13.374
▼ -3.28% PNFP Pinnacle Financial Partners, Inc 102.06 442,326 101.74 104.375
0.00% PT Pintec Technology Holdings Limited 0.89 2,178 0.89 0.915
▼ -0.44% PBFS Pioneer Bancorp, Inc 11.41 268,491 11.41 11.565
▲ 0.05% HNW Pioneer Diversified High Income Trust 12.39 25,900 12.39 12.40
▲ 0.05% PHD Pioneer Floating Rate Trust 9.785 22,586 9.76 9.7908
▼ -0.25% PHT Pioneer High Income Trust 8.06 81,100 8.05 8.07
▼ -0.12% MAV Pioneer Municipal High Income Advantage Trust 8.29 29,500 8.25 8.30
▲ 0.25% MIO Pioneer Municipal High Income Opportunities Fund Inc 11.86 21,500 11.81 11.95
▼ -0.11% MHI Pioneer Municipal High Income Trust 9.14 87,155 9.1235 9.19
▼ -2.50% PIPR Piper Sandler Companies 251.86 106,583 249.975 255.14
▼ -3.94% PJT PJT Partners Inc 150.81 244,270 149.93 156.075
0.00% PLMK Plum Acquisition Corp. IV 10.26 0 10.26 10.26
▼ -4.69% PLBC Plumas Bancorp 42.08 16,000 41.93 44.11
▼ -2.26% PLUT Plutus Financial Group Ltd. 2.16 49,000 2.07 2.355
▼ -3.36% PDLB Ponce Bank 12.95 28,939 12.88 13.25
▼ -1.60% BPOP Popular, Inc 103.81 527,595 102.80 104.96
▼ -1.20% PTMN Portman Ridge Finance Corporation 11.56 17,660 11.48 11.68
▼ -2.55% PRAA PRA Group, Inc 14.55 389,537 14.465 14.82
▼ -2.92% PFBC Preferred Bank 81.75 100,527 81.445 83.27
▼ -7.57% PWM Prestige Wealth Inc 0.3749 90,957 0.36 0.4134
▼ -1.09% PRI Primerica, Inc 258.32 147,500 256.95 261.38
▼ -0.71% FRST Primis Financial Corp 9.82 71,270 9.77 9.90
▼ -1.45% PFG Principal Financial Group, Inc 75.90 1,263,320 75.77 76.91
▼ -0.80% PGZ Principal Real Estate Income Fund 10.495 28,910 10.4701 10.54
▼ -0.48% PRA ProAssurance Corporation 22.92 564,900 22.81 23.02
▼ -2.37% PSEC Prospect Capital Corporation 3.29 2,801,564 3.2701 3.35
▼ -2.94% PB Prosperity Bancshares, Inc 67.63 621,500 67.46 68.55
▼ -0.67% PVBC Provident Bancorp, Inc 11.80 193,084 11.76 11.90
▼ -0.19% PROV Provident Financial Holdings, Inc 15.40 2,264 15.15 15.49
▼ -2.95% PFS Provident Financial Services, Inc 16.43 533,300 16.40 16.81
▼ -1.84% PRU Prudential Financial, Inc 102.97 1,358,200 102.68 104.28
▼ -1.44% PUK Prudential plc 23.96 1,021,700 23.90 24.16
▼ -0.17% PMM Putnam Managed Municipal Income Trust 5.90 115,000 5.90 5.93
▼ -0.60% PIM Putnam Master Intermediate Income Trust 3.33 23,000 3.33 3.36
▼ -0.41% PMO Putnam Municipal Opportunities Trust 9.80 58,300 9.76 9.83
▼ -0.54% PPT Putnam Premier Income Trust 3.67 103,000 3.66 3.71
▼ -2.78% QCRH QCR Holdings, Inc 64.74 89,212 64.51 65.67
▼ -0.50% QSEA Quartzsea Acquisition Corp. 10.029 4,400 10.029 10.029
▼ -0.68% QD Qudian Inc 2.93 162,200 2.88 2.94
0.00% QETA Quetta Acquisition Corp. 10.86 0 10.86 10.86
▼ -0.38% RDN Radian Group Inc 34.27 1,039,500 34.00 34.55
0.00% RAND Rand Capital Corporation 15.50 3,495 15.15 15.50
0.00% RANG Range Capital Acquisition Corp 10.45 0 10.45 10.45
▼ -2.01% RJF Raymond James Financial, Inc 145.62 917,923 145.33 147.91
▼ -3.85% RBB RBB Bancorp 16.49 45,295 16.47 17.00
▼ -1.99% RRBI Red River Bancshares, Inc 56.24 25,840 56.20 57.76
▼ -2.93% RM Regional Management Corp 28.15 76,300 28.11 29.32
▼ -2.58% RF Regions Financial Corporation 21.51 10,896,425 21.42 21.85
▼ -1.02% RGA Reinsurance Group of America, Incorporated 196.94 259,807 195.455 198.49
▼ -2.34% RELI Reliance Global Group Inc 1.2208 34,082 1.20 1.2926
▼ -1.04% RNR RenaissanceRe Holdings Ltd 244.39 239,900 243.12 247.34
▼ -2.62% RNST Renasant Corporation 34.88 450,500 34.80 35.41
▲ 1.15% RCG RENN Fund, Inc 2.65 16,800 2.60 2.68
▼ -2.12% RBCAA Republic Bancorp, Inc 68.19 101,310 68.04 69.30
▲ 0.05% RFAI RF Acquisition Corp II 10.52 2,000 10.52 10.52
▲ 0.08% RBKB Rhinebeck Bancorp, Inc 12.41 24,263 12.305 12.51
0.00% RIBB Ribbon Acquisition Corp. 10.08 0 10.08 10.08
▲ 0.89% RMBI Richmond Mutual Bancorporation, Inc 13.65 37,330 13.425 14.00
▼ -4.80% RIOT Riot Blockchain, Inc 9.72 39,189,180 9.50 10.2097
0.00% RDAC Rising Dragon Acquisition Corp. 10.285 0 10.285 10.285
▼ -1.53% RFMZ RiverNorth Flexible Municipal Income Fund II Inc 12.565 75,000 12.55 12.69
▼ -1.11% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.22 18,000 14.161 14.35
▼ -1.10% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.45 89,600 13.43 13.62
▼ -0.19% RVSB Riverview Bancorp, Inc 5.39 91,882 5.315 5.695
▼ -1.80% RLI RLI Corp 73.06 337,200 72.92 74.17
▼ -1.68% HOOD Robinhood Markets Inc - Class A 72.60 27,789,346 71.69 74.8197
▼ -2.82% RKT Rocket Companies Inc Class A 13.76 11,727,100 13.585 14.07
▼ -0.38% DRDB Roman DBDR Acquisition Corp. II 10.35 155,900 10.35 10.39
▼ -5.68% ROOT Root Inc. Class A 146.69 488,191 142.0001 154.86
▼ -0.83% RY Royal Bank of Canada 127.75 713,884 127.38 128.613
▲ 2.75% RMCO Royalty Management Holding Corp. - Class A 1.12 17,820 1.11 1.16
▼ -0.76% RGT Royce Global Value Trust, Inc 11.68 5,200 11.63 11.75
▼ -1.35% RMT Royce Micro-Cap Trust, Inc 8.79 132,000 8.74 8.86
▼ -1.88% RVT Royce Value Trust Inc 14.62 225,900 14.58 14.85
▼ -1.86% RWAY Runway Growth Finance Corp 10.02 185,600 10.01 10.21
▼ -0.65% RYAN Ryan Specialty Group Holdings Inc Class A 65.82 859,048 65.57 66.675
▼ -1.77% SAFT Safety Insurance Group, Inc 78.75 63,984 78.3901 79.715
▼ -0.49% SAR Saratoga Investment Corp 24.17 78,608 24.10 24.30
▼ -1.74% SBFG SB Financial Group, Inc 18.05 17,583 17.98 18.335
▼ -1.12% SRL Scully Royalty Ltd 6.20 2,900 6.20 6.35
▼ -3.41% SBCF Seacoast Banking Corporation of Florida 24.91 509,858 24.86 25.60
▼ -2.29% SNFCA Security National Financial Corporation 9.83 50,167 9.81 10.13
▼ -1.41% SEIC SEI Investments Company 82.99 649,595 82.645 83.98
▼ -0.82% SIGI Selective Insurance Group, Inc 85.12 261,026 84.9125 86.05
▼ -3.57% SLQT SelectQuote Inc 2.16 669,077 2.15 2.235
▼ -62.90% AIHS Senmiao Technology Limited 0.3821 17,756,376 0.3603 0.6636
▼ -0.54% SNTG Sentage Holdings Inc 1.84 13,100 1.80 1.90
▼ -2.29% SFBS ServisFirst Bancshares, Inc 72.59 238,400 72.29 73.72
▼ -4.68% SEZL Sezzle Inc. 133.54 1,378,097 131.2001 141.7333
▼ -2.35% SHFS SHF Holdings Inc - Class A 2.49 3,100 2.403 2.50
▼ -0.53% SHG Shinhan Financial Group Co., Ltd 43.38 92,700 43.22 43.58
▼ -4.51% SHBI Shore Bancshares, Inc 14.62 327,517 14.571 15.04
0.00% SDHI Siddhi Acquisition Corp. 10.12 31,000 10.12 10.12
▼ -10.78% SIEB Siebert Financial Corp 4.55 173,080 4.50 4.98
▼ -2.53% BSRR Sierra Bancorp 27.39 42,550 27.09 27.69
▲ 0.47% SBXD SilverBox Corp IV 10.75 152,700 10.67 10.87
▼ -2.65% SAMG Silvercrest Asset Management Group Inc 14.71 66,136 14.51 14.90
0.00% SIMA SIM Acquisition Corp I 10.41 20 10.41 10.41
▼ -3.42% SFNC Simmons First National Corporation 18.34 660,716 18.285 18.699
▼ -1.07% SPNT SiriusPoint Ltd 19.40 473,700 19.17 19.62
▼ -2.06% SKWD Skyward Specialty Insurance Group Inc 58.60 305,900 58.11 59.72
▼ -1.36% SLM SLM Corporation 31.20 2,016,807 31.065 31.80
▼ -2.82% SMBK SmartFinancial, Inc 31.39 53,257 31.35 32.02
▼ -5.44% SOFI SoFi Technologies Inc 14.09 76,753,109 13.97 14.71
▼ -3.49% SLRC Solar Capital Ltd 16.31 166,926 16.25 16.49
0.00% SWIN Solowin Holdings 1.91 53,638 1.88 1.93
▼ -3.86% SLNH Soluna Holdings Inc 0.6199 396,961 0.58 0.62
▼ -4.53% SOS SOS Limited - ADR 5.90 13,800 5.75 6.123
▼ -0.53% SFBC Sound Financial Bancorp, Inc 49.085 4,895 48.70 49.405
▼ -0.09% SOR Source Capital, Inc 42.60 6,600 42.60 43.11
▼ -3.16% BCAL Southern Calif Bancorp 14.40 68,516 14.37 15.0448
▼ -3.01% SFST Southern First Bancshares, Inc 35.76 13,174 35.40 36.36
▼ -2.95% SMBC Southern Missouri Bancorp, Inc 52.34 19,335 52.01 53.41
▼ -0.49% SSBK Southern States Bancshares Inc 34.54 36,529 33.99 35.06
▼ -2.58% SPFI South Plains Financial, Inc 35.49 23,123 35.27 35.95
▼ -2.13% SBSI Southside Bancshares, Inc 28.01 110,269 27.98 28.35
▼ -3.09% SSB South State Corporation 85.22 855,300 84.91 86.93
▼ -0.05% SPKL Spark I Acquisition Corp. - Class A 10.875 13,322 10.875 10.875
▼ -0.87% SPGI S&P Global Inc 501.49 1,343,058 498.69 504.5987
▼ -7.17% ANY Sphere 3D Corp 0.6711 500,480 0.62 0.705
▲ 0.68% SVII Spring Valley Acquisition Corp II - Class A 11.80 23,493 11.65 11.80
▼ -1.85% FUND Sprott Focus Trust, Inc 7.42 28,738 7.40 7.47
▼ -0.25% SII Sprott Inc. 63.21 138,500 62.70 63.80
▼ -0.08% PSLV Sprott Physical Silver Trust 12.19 22,537,043 12.12 12.2299
▼ -1.44% SRBK SR Bancorp Inc 13.00 37,725 13.00 13.215
▼ -0.75% STEW SRH Total Return Fund Inc 17.16 94,200 17.12 17.30
▼ -1.50% STT State Street Corporation 96.14 1,483,748 95.67 97.18
▼ -2.23% STBA S&T Bancorp, Inc 36.46 172,209 36.355 37.25
▼ -2.18% STEL Stellar Bancorp Inc 26.89 263,919 26.775 27.23
0.00% SVCC Stellar V Capital Corp. 10.20 52 10.20 10.20
▼ -1.01% SCM Stellus Capital Investment Corporation 13.67 124,700 13.64 13.82
▼ -4.47% STEP StepStone Group Inc. Class A 53.86 607,967 53.45 56.9599
▼ -2.43% STC Stewart Information Services Corporation 62.73 145,100 62.62 64.33
▼ -1.66% SF Stifel Financial Corp 95.37 668,373 94.35 96.72
▼ -2.35% SYBT Stock Yards Bancorp, Inc 74.72 112,254 74.425 76.23
▼ -0.20% BANX StoneCastle Financial Corp 20.33 16,000 20.04 20.53
▼ -1.07% SNEX StoneX Group Inc. 84.24 341,562 82.78 84.89
▼ -0.59% SMFG Sumitomo Mitsui Financial Group, Inc 15.07 1,394,800 14.87 15.13
▼ -1.61% SSBI Summit State Bank 9.75 14,524 9.75 9.8999
▼ -1.03% SLF Sun Life Financial Inc 64.31 499,300 64.19 64.82
▼ -1.61% SSSS Sutter Rock Capital Corp 7.35 133,865 7.22 7.4841
▼ -3.25% SWKH SWK Holdings Corporation 14.27 21,477 14.2326 14.68
▼ -2.60% SYF Synchrony Financial 59.84 2,960,000 59.46 60.835
▼ -2.92% SNV Synovus Financial Corp 47.13 711,546 46.925 47.98
▼ -1.28% CGBD TCG BDC, Inc 13.90 347,311 13.85 14.0671
▲ 4.12% AMTD TD Ameritrade Holding Corporation 1.01 63,200 0.92 1.01
▼ -1.58% HQH Tekla Healthcare Investors 15.62 159,800 15.60 15.79
▼ -1.00% HQL Tekla Life Sciences Investors 12.85 75,300 12.77 12.95
▼ -5.63% WULF TeraWulf Inc 4.02 41,377,900 3.97 4.27
▼ -1.68% TCBI Texas Capital Bancshares, Inc 75.36 455,897 74.3601 82.7499
▼ -1.23% TCBS Texas Community Bancshares Inc 15.90 2,780 15.90 15.90
▼ -2.23% TFSL TFS Financial Corporation 12.70 386,870 12.68 12.965
▼ -8.15% NCTY The9 Limited 8.34 69,136 8.20 9.12
▼ -0.70% ALL The Allstate Corporation 198.92 1,330,246 198.44 201.6699
▼ -0.64% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 39.12 675,700 38.71 40.53
▼ -1.19% TBBK The Bancorp, Inc 50.60 674,587 49.36 51.115
▼ -1.24% BK The Bank of New York Mellon Corporation 88.60 3,527,800 88.19 89.61
0.00% BNS The Bank of Nova Scotia 54.31 2,201,300 53.90 54.60
▼ -1.53% NTB The Bank of N.T. Butterfield & Son Limited 42.41 134,757 42.27 42.905
▼ -0.70% BPRN The Bank of Princeton 29.88 15,127 29.60 29.99
▼ -3.11% BX The Blackstone Group Inc 136.41 3,021,831 136.10 139.03
▼ -3.21% CG The Carlyle Group L.P 46.19 1,783,784 45.91 47.11
▼ -1.29% SCHW The Charles Schwab Corporation 87.36 8,938,900 85.76 88.10
▼ -3.02% FNLC The First Bancorp, Inc 23.80 13,353 23.61 24.20
▼ -2.28% GGZ The Gabelli Global Small and Mid Cap Value Trust 12.85 8,500 12.76 13.29
▼ -0.59% GLU The Gabelli Global Utility & Income Trust 16.90 4,500 16.75 16.98
▼ -1.77% GRX The Gabelli Healthcare & Wellness Trust 9.45 14,287 9.42 9.555
▼ -2.21% GGT The Gabelli Multimedia Trust Inc 3.98 265,800 3.95 4.04
▼ -1.85% GS The Goldman Sachs Group, Inc 613.54 1,674,800 609.59 620.12
▼ -1.28% THG The Hanover Insurance Group, Inc 169.63 206,400 168.94 172.42
▼ -0.82% HIG The Hartford Financial Services Group, Inc 125.23 861,900 124.78 126.46
▼ -2.46% PNC The PNC Financial Services Group, Inc 173.37 1,727,612 172.73 176.23
▼ -0.21% PGR The Progressive Corporation 267.85 2,711,829 266.6254 269.8374
▲ 0.03% TD The Toronto-Dominion Bank 70.80 1,912,600 70.09 71.05
▼ -0.93% TRV The Travelers Companies, Inc 263.47 992,400 262.82 266.80
▼ -5.48% WU The Western Union Company 8.63 13,947,700 8.62 9.09
▼ -2.23% TCBX Third Coast Bancshares Inc 30.21 71,031 29.75 30.69
0.00% TAVI Thorn Apple Valley, Inc. 10.24 0 10.24 10.24
▲ 0.11% TBLD Thornburg Income Builder Opportunities Trust 18.77 60,677 18.6101 18.9699
▼ -1.53% TIRX Tian Ruixiang Holdings Ltd - Class A 1.29 20,871 1.28 1.35
▼ -2.24% TSBK Timberland Bancorp, Inc 30.18 9,191 29.96 30.41
▼ -0.34% TIPT Tiptree Inc 23.24 156,135 22.73 23.47
▲ 0.20% TACH Titan Acquisition Corp. 10.06 18,000 10.06 10.06
▼ -3.61% TMP Tompkins Financial Corporation 60.89 41,000 60.85 62.12
▼ -3.66% WAI Top KingWin Ltd 1.84 47,300 1.80 2.04
▼ -0.14% TYG Tortoise Energy Infrastructure Corporation 42.69 61,396 42.51 42.9851
▼ -2.49% TOWN TowneBank 33.25 181,341 33.17 33.70
▼ -3.82% TPG TPG Inc - Class A 49.82 1,642,874 49.55 51.40
▼ -0.77% TSLX TPG Specialty Lending, Inc 23.32 335,700 23.30 23.51
▼ -1.07% TW Tradeweb Markets Inc 137.26 924,564 135.93 138.42
▼ -0.13% TBMC Trailblazer Merger Corp I - Class A 11.70 30,908 11.55 11.86
▼ -2.81% TRU TransUnion 83.98 2,026,746 83.185 85.21
▼ -2.97% TCBK TriCo Bancshares 39.51 144,843 36.3201 40.685
▼ -1.26% TY Tri-Continental Corporation 31.44 50,700 31.43 31.80
0.00% TDAC Trident Acquisitions Corp 10.25 100 10.25 10.25
▼ -0.48% TRIN Trinity Capital Inc 14.45 578,369 14.36 14.48
▼ -2.17% TPVG TriplePoint Venture Growth BDC Corp 7.21 449,300 7.18 7.36
▼ -3.16% TFIN Triumph Financial Inc 57.31 147,040 57.11 59.32
▼ -3.63% TROO TROOPS Inc 0.7611 11,636 0.75 0.8038
▼ -3.17% TROW T. Rowe Price Group, Inc 91.58 1,197,000 91.18 92.855
▼ -2.43% TFC Truist Financial Corporation 38.97 6,465,830 38.835 39.575
▲ 0.45% TRUP Trupanion, Inc 50.83 326,299 48.34 51.35
▼ -1.47% TRST TrustCo Bank Corp NY 31.59 133,401 31.20 31.93
▼ -1.85% TRMK Trustmark Corporation 33.96 280,559 33.80 34.32
▼ -2.35% TWFG TWFG Inc - Ordinary Shares - Class A 34.94 76,700 34.535 35.60
▼ -2.11% UBS UBS Group AG 31.98 1,846,300 31.87 32.245
▼ -2.34% UMBF UMB Financial Corporation 100.70 410,876 100.35 103.07
▼ -0.81% UNB Union Bankshares, Inc 28.15 6,093 28.15 28.71
▼ -1.47% UBCP United Bancorp, Inc 13.38 635 13.38 13.38
▼ -3.03% UBSI United Bankshares, Inc 35.23 551,101 35.055 35.675
▼ -3.02% UCB United Community Banks Inc 28.23 869,740 28.11 28.73
▼ -2.00% UFCS United Fire Group, Inc 27.87 74,079 27.82 28.252
▼ -3.46% UBFO United Security Bancshares 8.37 14,345 8.35 8.69
▼ -4.57% UNTY Unity Bancorp, Inc 43.66 72,036 43.50 45.65
▼ -2.22% UVE Universal Insurance Holdings, Inc 26.44 181,800 26.35 26.80
▼ -2.78% UVSP Univest Financial Corporation 29.04 89,248 28.18 29.36
▼ -1.34% UNM Unum Group 78.19 1,152,715 77.58 78.82
▼ -3.71% TIGR UP Fintech Holding Limited 8.31 1,779,676 8.30 8.52
▼ -4.69% UPST Upstart Holdings Inc 52.02 5,622,841 51.59 53.75
▼ -2.65% USB U.S. Bancorp 42.99 9,467,800 42.85 43.81
▼ -4.58% USCB U.S. Century Bank - Class A 15.83 31,153 15.67 16.37
▼ -0.84% GROW U.S. Global Investors, Inc 2.36 35,125 2.355 2.42
▼ -4.57% UWMC UWM Holdings Corporation - Class A 4.18 3,324,620 4.17 4.31
0.00% UYSC UY Scuti Acquisition Corp 10.02 10,253 10.02 10.02
▼ -4.37% VLY Valley National Bancorp 8.53 12,035,100 8.51 8.79
▼ -2.58% VALU Value Line, Inc 37.51 710 37.51 37.51
▲ 0.10% VEL Velocity Financial Inc. 19.22 104,031 18.82 19.24
▼ -2.24% VBTX Veritex Holdings, Inc 24.47 347,197 24.41 24.745
▼ -1.96% VBNK VersaBank. 11.03 124,723 10.925 11.33
▼ -2.70% VCTR Victory Capital Holdings, Inc 61.60 314,812 61.26 62.887
▼ -1.26% VINP Vinci Partners Investments Ltd - Class A 9.40 38,350 9.25 9.57
0.00% VCIC Vine Hill Capital Investment Corp. 10.364 0 10.364 10.364
▼ -2.19% VABK Virginia National Bankshares Corp 36.60 4,518 36.60 36.67
▼ -0.02% VIRT Virtu Financial, Inc 41.12 782,141 40.29 41.15
▼ -2.24% VRTS Virtus Investment Partners, Inc 173.57 61,435 173.57 175.9567
▼ -4.99% V Visa Inc 352.85 14,177,500 345.00 363.01
▼ -2.51% VOYA Voya Financial, Inc 66.40 901,000 66.03 67.52
▼ -0.05% VACH Voyager Acquisition Corp. 10.375 408,700 10.375 10.38
▼ -3.58% WD Walker & Dunlop, Inc 68.32 247,400 67.97 70.04
▼ -2.50% WAFD Washington Federal, Inc 28.07 468,200 28.01 28.49
▼ -2.26% WASH Washington Trust Bancorp, Inc 27.21 131,600 27.07 27.55
▼ -2.90% WDH Waterdrop Inc - ADR 1.34 219,200 1.32 1.38
▼ -1.47% WSBF Waterstone Financial, Inc 13.44 44,000 13.40 13.53
▼ -5.02% WTF Waton Financial Ltd. 5.30 56,400 5.28 5.699
▼ -2.55% WBS Webster Financial Corporation 51.94 1,646,831 51.675 52.551
▲ 0.05% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.35 38,133 9.3174 9.36
▼ -2.23% WFC Wells Fargo & Company 72.36 21,164,100 71.93 73.79
▼ -2.84% WSBC WesBanco, Inc 30.44 381,600 30.38 31.07
▼ -2.45% WABC Westamerica Bancorporation 46.98 110,300 46.93 47.72
▼ -3.78% WTBA West Bancorporation, Inc 18.83 26,936 18.755 19.22
▼ -3.39% WAL Western Alliance Bancorporation 71.29 615,700 70.96 72.63
▼ -0.40% WDI Western Asset Diversified Income Fund 14.83 111,800 14.82 14.90
▼ -0.55% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.36 16,200 16.18 16.47
▼ -3.09% WNEB Western New England Bancorp, Inc 9.08 42,984 9.08 9.39
▼ -0.91% WHG Westwood Holdings Group, Inc 15.29 14,100 15.16 15.55
▼ -0.86% WHF WhiteHorse Finance, Inc 9.24 89,500 9.18 9.32
▲ 0.84% WTM White Mountains Insurance Group, Ltd 1,784.26 16,900 1,749.00 1,784.26
▼ -1.59% WTW Willis Towers Watson Public Limited Co 296.33 578,800 296.03 300.88
0.00% WLAC Willow Lane Acquisition Corp. 10.18 101 10.18 10.18
▼ -2.77% WSBK Wilshire State Bank 8.76 2,800 8.76 8.91
▼ -1.76% WTFC Wintrust Financial Corporation 117.99 317,400 117.01 119.33
▼ -1.76% WT WisdomTree Inc 10.06 1,304,300 10.00 10.23
▼ -0.82% WF Woori Financial Group Inc 44.89 43,700 44.42 45.02
▼ -2.14% WRLD World Acceptance Corporation 150.79 49,100 148.88 154.16
▼ -0.68% WRB W. R. Berkley Corporation 73.29 1,619,900 73.09 74.02
▼ -2.58% WSFS WSFS Financial Corporation 51.71 537,500 51.55 52.71
▼ -0.78% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 5.69 388,700 5.69 5.73
0.00% XHG XChange Tec.Inc. - ADR 1.33 27,596 1.31 1.4015
▼ -5.11% XYF X Financial 18.40 177,387 18.20 18.97
▼ -0.46% XP XP Inc. Class A 19.64 5,148,400 19.53 19.81
0.00% YHNA YHN Acquisition I Ltd 10.352 0 10.352 10.352
▼ -6.21% YRD Yiren Digital Ltd 6.34 208,103 6.30 6.8164
▼ -0.98% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 1.01 107,300 0.952 1.035
▼ -2.34% TOP Zhong Yang Financial Group Ltd 1.25 15,115 1.25 1.295
▼ -2.65% ZION Zions Bancorporation, National Association 47.43 1,093,100 47.23 48.19