Financial Services Stocks

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

Change% Company Price Volume Low High
0.00% ONCH 1RT Acquisition Corp. 10.30 47,311 10.30 10.36
▼ -1.46% SRCE 1st Source Corporation 82.09 89,056 81.75 83.88
▼ -5.56% QFIN 360 Finance, Inc 15.46 1,806,181 15.25 16.435
▼ -1.68% ABTS Abits Group Inc 1.17 18,538 1.1501 1.195
▲ 0.20% AACO Abony Acquisition Corp I 9.95 48,467 9.905 9.95
▲ 1.54% AAMI Acadian Asset Management Inc. 73.09 296,802 72.07 75.145
▼ -1.63% ACNB ACNB Corporation 60.25 70,913 59.985 61.725
0.00% ACGC ACP Holdings Acquisition Corp. 9.96 202 9.96 9.96
▲ 9.60% BRR ACR Group Inc. 1.655 1,184,987 1.515 1.6895
0.00% AEAQ Activate Energy Acquisition Corp 10.00 414 10.00 10.00
▲ 1.17% AEG Aegon N.V 8.66 6,129,794 8.605 8.70
▲ 7.24% ARX Aeroflex Holding Corp. 13.77 1,423,042 12.97 14.03
▼ -0.95% AFCG AFC Gamma Inc 3.13 58,190 3.13 3.245
▲ 2.28% AMG Affiliated Managers Group, Inc 344.60 149,345 338.07 345.613
▼ -0.09% AFBI Affinity Bancshares Inc 22.58 27,557 22.55 22.60
▲ 0.87% AFRM Affirm Holdings Inc - Class A 84.58 3,738,971 82.55 86.55
▲ 2.02% AFL Aflac Incorporated 120.88 1,718,243 117.6106 120.88
▼ -1.11% AGBK AGI Inc 7.11 133,835 7.03 7.36
▲ 0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.428 0 11.428 11.428
0.00% AIIA AI Infrastructure Acquisition Corp. 10.25 68 10.25 10.25
▲ 2.23% AFJK Aimei Health Technology Co Ltd 27.00 16,256 27.00 27.55
▲ 0.20% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.96 1,071 9.94 9.96
0.00% ALDF Aldel Financial II Inc. 10.72 0 10.72 10.72
▼ -1.43% ALRS Alerus Financial Corporation 31.11 244,854 30.87 31.74
▲ 0.09% ALF ALFI Inc 10.89 110 10.89 10.89
▼ -1.65% ALLY Ally Financial Inc 45.32 2,637,129 44.685 46.67
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.77 624 10.77 10.8499
▼ -4.10% ALP Alpha Compute Corp. 0.248 2,090,267 0.242 0.2652
▲ 0.20% ALUB Alussa Energy Acquisition Corp. II 10.08 6,033 10.08 10.08
▲ 0.27% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.70 132,100 3.66 3.80
▼ -2.13% AMAL Amalgamated Bank 46.04 127,251 45.85 47.73
0.00% AMAN Amanat Acquisition Corp 10.15 2,488 10.15 10.18
▼ -3.02% AMTB Amerant Bancorp Inc 25.37 289,252 25.155 26.335
▼ -10.00% ABTC American Bitcoin Corp. 0.5617 82,359,526 0.556 0.67
▲ 0.25% AEXA American Exceptionalism Acquisition Corp. A 11.85 66,380 11.7801 11.90
▲ 1.14% AXP American Express Company 351.96 1,709,591 346.02 352.08
▲ 1.44% AFG American Financial Group, Inc 142.75 702,834 139.545 143.23
▲ 3.66% AIG American International Group, Inc 79.39 2,735,981 76.53 79.42
▲ 1.98% AMP Ameriprise Financial, Inc 489.16 445,284 482.20 492.4649
▲ 1.83% AMSF Amerisafe, Inc 34.99 125,438 33.84 35.12
▼ -1.67% ABCB Ameris Bancorp 90.12 368,028 89.245 92.435
▲ 2.11% ASRV AmeriServ Financial, Inc 3.88 4,010 3.7801 3.88
▼ -3.34% ATLO Ames National Corporation 29.53 69,485 29.39 30.55
▲ 0.19% POLE Andretti Acquisition Corp. II 10.79 38,732 10.75 10.80
▲ 0.23% FINS Angel Oak Financial Strategies Income Term Trust 12.82 24,435 12.8075 12.86
▲ 3.65% ANTA Antalpha Platform Holding Co. 5.39 4,624 4.90 5.39
▲ 4.05% AON Aon plc 357.46 954,036 344.79 357.47
0.00% APUR Aperture AC 9.92 4,579 9.92 9.92
▲ 0.14% APO Apollo Global Management, Inc 118.61 5,689,841 117.71 122.18
▼ -1.80% BNBX Applied Dna Sciences Inc 0.36 72,326 0.3401 0.3625
▲ 3.70% ACGL Arch Capital Group Ltd 102.20 2,205,916 97.955 102.245
▲ 0.37% ATII Archimedes Tech SPAC Partners II Co. 10.90 69,865 10.85 10.95
▲ 0.38% ARCC Ares Capital Corporation 18.73 3,513,456 18.485 18.85
▲ 2.88% ARES Ares Management Corporation 116.90 1,249,507 114.35 118.51
▼ -7.40% ARBK Argo Blockchain Plc - ADR 3.38 6,838 3.36 3.64
0.00% XRPN Armada Acquisition Corp. II 10.45 11,103 10.4248 10.45
▼ -1.85% AROW Arrow Financial Corporation 41.29 90,699 41.02 42.44
▲ 5.33% AJG Arthur J. Gallagher & Co 252.44 2,735,120 240.31 252.945
▲ 4.24% APAM Artisan Partners Asset Management Inc 35.41 1,138,653 34.125 35.525
▲ 0.19% AACB Artius II Acquisition Inc. 10.52 17,482 10.50 10.52
▲ 4.03% ASA ASA Gold and Precious Metals Limited 54.48 92,110 53.53 55.6599
▲ 9.07% ASST Asset Entities Inc - Class B 13.11 6,017,645 12.665 13.80
▼ -1.86% ASB Associated Banc-Corp 30.64 1,754,474 30.44 31.49
▲ 1.95% AIZ Assurant, Inc 279.48 212,882 272.025 279.50
▲ 2.80% AGO Assured Guaranty Ltd 83.67 237,721 81.26 83.74
▲ 4.31% ASIC Ategrity Specialty Insurance Company Holdings 25.42 56,123 24.25 25.63
▼ -0.12% AUC ATIF Holdings Ltd 8.12 13,639 7.70 8.4999
▲ 1.79% AAME Atlantic American Corporation 1.71 11,071 1.67 1.73
▼ -2.15% AUB Atlantic Union Bankshares Corporation 42.26 1,059,387 41.9601 43.56
▼ -7.08% ATLC Atlanticus Holdings Corporation 96.40 205,124 95.775 105.56
▲ 0.31% AXG Atlas Acquisition Hldg Corp 3.26 69,600 3.185 3.34
▼ -2.42% ATCH AtlasClear Holdings Inc 0.1939 1,236,899 0.1893 0.2047
▲ 1.41% ACIC Atlas Crest Investment Corp - Class A 11.54 280,703 11.3305 11.73
▲ 1.19% LIFE aTyr Pharma, Inc 19.59 348,992 19.0096 19.85
▼ -0.68% AUBN Auburn National Bancorporation, Inc 27.63 595 26.91 27.63
▼ -1.04% AURE Aurelion Inc. 1.90 13,028 1.90 2.00
▲ 4.33% AVAT Avalanche Treasury Corp. 0.5225 1,520,048 0.4948 0.55
▲ 1.64% ACAA Averin Capital Acquisition Corp. 10.20 128,098 10.03 10.20
▼ -1.64% AVBH Avidbank Holdings Inc 32.96 95,184 32.72 34.175
▼ -1.95% AVBC Avidia Bancorp Inc. 21.07 76,960 20.87 21.49
▲ 3.54% EQH AXA Equitable Holdings, Inc 45.61 3,191,060 44.245 45.63
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.35 3,913 10.35 10.355
▲ 3.93% AXS AXIS Capital Holdings Limited 113.36 624,835 108.375 113.505
▼ -1.05% AX Axos Financial, Inc 97.90 327,560 97.305 100.04
▲ 0.29% BCSS Bain Capital GSS Investment Corp 10.28 17,819 10.25 10.28
▲ 0.08% BCSF Bain Capital Specialty Finance, Inc 12.64 213,179 12.52 12.8224
▼ -0.67% BANF BancFirst Corporation 113.97 148,959 113.36 117.005
▲ 2.48% BBVA Banco Bilbao Vizcaya Argentaria, S.A 25.60 991,127 25.43 25.8573
▼ -0.86% BBD Banco Bradesco S.A 3.45 26,945,265 3.44 3.5199
▲ 0.34% BBDO Banco Bradesco S.A 2.96 46,308 2.94 3.0899
▲ 1.39% BCH Banco de Chile 39.38 170,429 38.80 39.705
▼ -1.26% BANC Banc of California, Inc 20.30 2,413,385 20.125 20.84
▼ -3.55% BLX Banco Latinoamericano de Comercio Exterior, S.A 59.24 213,005 58.6001 61.54
▲ 1.24% CIB Bancolombia S.A 79.15 226,167 78.31 80.37
▲ 0.61% BMA Banco Macro S.A 90.24 167,765 89.23 93.19
0.00% BSBR Banco Santander (Brasil) S.A 5.19 1,231,373 5.19 5.30
▲ 0.28% BSAC Banco Santander-Chile 32.66 345,440 32.285 33.36
▲ 1.01% SAN Banco Santander, S.A 13.95 8,656,866 13.86 14.18
▼ -2.63% BCV Bancroft Fund Ltd 25.15 18,909 25.055 25.9934
▼ -1.06% BSVN Bank7 Corp 49.59 28,061 49.59 50.435
▼ -0.78% BFC Bank First Corporation 151.80 61,047 150.23 153.785
▲ 0.63% BAC Bank of America Corporation 58.73 24,345,325 57.94 59.00
▼ -0.30% BOH Bank of Hawaii Corporation 82.73 199,023 81.90 83.80
▼ -1.76% BMRC Bank of Marin Bancorp 28.43 131,230 28.15 30.34
▼ -1.94% BMO Bank of Montreal 174.13 734,592 172.79 178.085
▲ 0.48% BCAR Bank of the Carolinas Corporation 10.51 882,312 10.47 10.61
▼ -1.16% BOTJ Bank of the James Financial Group, Inc 25.62 21,013 25.45 26.40
▼ -5.70% OZK Bank OZK 49.84 2,614,297 49.67 53.29
▼ -0.10% BKU BankUnited, Inc 48.57 854,838 47.70 49.33
▼ -2.72% BWFG Bankwell Financial Group, Inc 58.60 114,588 58.41 60.50
▼ -0.97% BANR Banner Corporation 67.17 180,105 66.86 68.39
▲ 1.83% BCS Barclays PLC 27.77 5,647,813 27.47 28.00
▼ -2.51% BHB Bar Harbor Bankshares 37.66 77,344 37.51 38.76
▼ -0.70% BBDC Barings BDC, Inc 8.57 397,611 8.49 8.7001
▲ 0.50% MCI Barings Corporate Investors 17.36 19,869 17.29 17.5199
▼ -0.27% MPV Barings Participation Investors 16.33 7,868 16.26 16.625
▲ 1.54% ABX Barrick Gold Corp. 11.86 578,729 11.5214 11.89
▲ 3.43% GOLD Barrick Gold Corporation 43.99 368,534 43.23 45.24
▼ -1.12% BCML BayCom Corp 33.46 61,910 33.30 34.425
▲ 3.06% BAFN Bayfirst Finl Corp 5.39 7,442 5.24 5.55
▼ -1.48% BAYA Bayview Acquisition Corp. - Class A 12.00 1,051 12.00 12.00
▼ -2.07% BBT BB&T Corp. 30.22 489,607 29.94 31.16
▲ 0.52% BBAR BBVA Banco Frances S.A 19.45 346,576 19.3039 20.296
▼ -3.66% BCBP BCB Bancorp, Inc 10.28 111,613 10.27 10.725
▼ -1.63% BCIC BCP Investment Corp. 7.25 73,781 7.23 7.48
▼ -1.36% BENF Beneficient - Class A 3.64 13,314 3.6101 3.77
▲ 1.26% BNT Bentley Pharmaceuticals Inc 43.32 14,470 43.07 43.58
▲ 1.61% BRK.B Berkshire Hathaway Inc 507.78 4,356,763 500.3367 507.9299
▲ 5.26% BSAA BEST SPAC I Acquisition Corp. 12.01 2,104 12.01 12.50
▼ -5.27% BETR Better Home & Finance Holding Co. - Class A 28.60 366,592 28.26 32.16
▲ 1.38% BGC BGC Group Inc - Class A 11.02 2,476,905 10.885 11.115
▲ 0.10% BHAV Bhav Acquisition Corp. 9.93 3,055 9.93 9.95
▼ -7.34% BGDE Big Digital Energy Inc. 7.45 162,752 7.15 8.525
▼ -0.46% BCG Binah Capital Group Inc. 1.523 16,513 1.52 1.5799
▲ 0.20% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.02 33,240 10.00 10.02
▼ -6.78% BTBT Bit Digital Inc 1.65 25,474,426 1.63 1.86
▲ 6.11% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.39 384,256 1.38 1.52
▼ -0.39% BTGO BitGo Holdings Inc. 5.11 1,046,672 5.06 5.75
▲ 1.48% BMNR BitMine Immersion Technologies Inc 14.36 40,903,904 14.2401 15.25
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.91 223 11.91 13.09
▼ -0.44% BCAT BlackRock Capital Allocation Trust 15.76 579,964 15.74 15.8975
▲ 0.39% BTZ BlackRock Credit Allocation Income Trust 10.26 165,693 10.20 10.27
▲ 1.56% BGR BlackRock Energy and Resources Trust 14.96 83,253 14.805 15.00
▲ 0.38% ECAT BlackRock ESG Capital Allocation Trust 15.80 323,988 15.69 15.93
▲ 1.44% BME BlackRock Health Sciences Trust 43.65 57,015 42.86 43.8199
▲ 1.88% BMEZ BlackRock Health Sciences Trust II 15.71 148,539 15.4001 15.725
▲ 1.57% BLK BlackRock, Inc 995.73 633,872 982.59 1,002.04
▲ 0.56% BLW BlackRock Limited Duration Income Trust 12.53 105,509 12.485 12.555
▲ 0.16% BIT BlackRock Multi-Sector Income Trust 12.50 223,676 12.4501 12.55
0.00% BTT Blackrock Municipal 2030 Target Term Trust 22.83 113,921 22.79 22.99
▲ 0.41% BNY BlackRock New York Municipal Income Trust 146.62 1,802,456 145.16 148.00
▼ -3.26% BSTZ BlackRock Science and Technology Trust II 29.39 235,604 29.11 30.495
▼ -2.61% TCPC BlackRock TCP Capital Corp 3.36 646,724 3.335 3.54
▲ 0.03% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 28.75 77,638 28.595 29.25
▼ -0.16% BHV BlackRock Virginia Municipal Bond Trust 12.70 1,949 12.70 12.71
0.00% BIII Black Spade Acquisition III Co 9.97 0 9.97 9.97
▼ -0.34% BXSL Blackstone Secured Lending Fund. 23.77 1,855,315 23.56 24.0305
▼ -0.10% BBCQ Bleichroeder Acquisition Corp II 10.38 84,102 10.37 10.4334
▲ 0.28% BACC Blue Acquisition Corp 10.86 192,831 10.85 10.9928
▼ -0.16% BMHL Bluemount Holdings Ltd. 6.09 234 5.62 6.09
▲ 0.19% OBDC Blue Owl Capital Corp 10.82 2,348,270 10.76 10.98
▲ 4.63% OWL Blue Owl Capital Inc - Class A 9.04 26,726,387 8.96 9.53
▼ -1.88% OTF Blue Owl Technology Finance Corp 10.46 2,001,240 10.45 10.94
0.00% BRBS Blue Ridge Bankshares Inc. 3.59 326,423 3.55 3.60
0.00% BRBI Blue River Bancshares Inc. 11.29 0 11.29 11.29
0.00% BLRK Bluerock Acquisition Corp. 9.99 577 9.99 9.99
▲ 0.10% BLUW Blue Water Acquisition Corp - Class A 10.34 5,735 10.34 10.34
▼ -0.61% LEO BNY Mellon Strategic Municipals, Inc 6.47 312,568 6.43 6.501
▼ -0.44% BSBK Bogota Financial Corp. 9.06 943 9.01 9.06
▲ 1.26% AII Boise Inc 19.27 76,559 18.9692 19.45
▼ -1.38% BOKF BOK Financial Corporation 139.29 180,430 138.40 142.00
▲ 0.28% BEAG Bold Eagle Acquisition Corp. 10.70 31,484 10.6423 10.70
▼ -2.03% BNKK Bonk Inc. 1.45 99,258 1.42 1.5447
▲ 0.90% BOW Bowhead Specialty Holdings Inc. 31.48 106,532 30.82 32.13
▼ -3.00% BFH Bread Financial Holdings Inc 102.21 493,407 100.78 106.62
▲ 0.10% BREZ Breeze Holdings Acquisition Corp 9.94 102,806 9.94 9.94
▼ -1.01% BWB Bridgewater Bancshares, Inc 21.46 147,550 21.275 21.84
▲ 0.20% BHF Brighthouse Financial, Inc 64.01 472,713 63.60 64.06
▼ -9.42% RILY B. Riley Financial, Inc 7.98 1,064,209 7.85 8.87
▲ 0.05% BYFC Broadway Financial Corporation 9.735 295 9.735 9.735
▲ 1.04% BAM Brookfield Asset Management Inc 45.87 1,564,841 45.445 46.07
▲ 1.54% BN Brookfield Corporation - Class A 43.43 3,711,451 42.92 43.60
▲ 0.23% RA Brookfield Real Assets Income Fund Inc 12.91 96,766 12.861 12.9456
▼ -4.76% BTX Brooklyn ImmunoTherapeutics Inc 8.60 766,094 8.58 9.05
▲ 3.92% BRO Brown & Brown, Inc 70.00 2,381,900 67.1037 70.08
▲ 0.10% BDCI BTC Development Corp 10.09 18,275 10.07 10.09
0.00% BTCS BTCS Inc 1.12 604,114 1.115 1.22
▲ 2.40% BUR Burford Capital Limited 4.26 2,461,146 4.24 4.40
▼ -3.59% BHRB Burke & Herbert Financial Services Corp. 70.15 154,858 70.13 73.69
▼ -2.48% BFST Business First Bancshares, Inc 30.64 283,747 30.48 31.565
▲ 0.84% BVFL BV Financial Inc 21.64 13,433 20.28 21.75
▼ -2.32% BY Byline Bancorp, Inc 37.44 441,090 37.325 38.83
▲ 0.23% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.02 115,607 12.875 13.09
▲ 90.61% CWD CaliberCos Inc - Class A 1.23 333,356,644 1.03 1.52
▲ 0.20% ALIS Calisa Acquisition Corp 10.18 46,376 10.17 10.25
▲ 0.19% CRAQ Cal Redwood Acquisition Corp. 10.32 6,220 10.30 10.32
▼ -2.17% CAC Camden National Corporation 54.58 83,471 54.275 56.225
▼ -1.87% CM Canadian Imperial Bank of Commerce 113.90 1,256,887 113.22 116.71
▲ 0.47% CANG Cango Inc 0.2122 894,010 0.209 0.234
▲ 4.41% CEPT Cantor Equity Partners II Inc. 12.30 840,977 12.04 13.70
▼ -0.10% CEPF Cantor Equity Partners IV Inc. 10.40 76,515 10.40 10.4383
▲ 0.20% CAES Cantor Equity Partners VII Inc. 10.11 64,086 10.09 10.11
▲ 0.29% CEPS Cantor Equity Partners VI Inc. 10.40 3,643 10.33 10.40
▲ 0.29% CEPV Cantor Equity Partners V Inc. 10.38 27,185 10.35 10.38
▼ -1.74% CBNK Capital Bancorp, Inc 35.52 68,609 35.32 36.35
▼ -1.27% CCBG Capital City Bank Group, Inc 49.63 108,382 49.16 50.70
▲ 0.15% COF Capital One Financial Corporation 205.12 1,972,758 203.0375 209.00
▼ -1.29% CSWC Capital Southwest Corporation 23.73 525,013 23.71 24.13
▲ 0.32% CBC Capitol Bancorp Ltd. 31.46 827,317 31.12 31.885
▼ -1.97% CFFN Capitol Federal Financial, Inc 8.45 716,275 8.395 8.685
0.00% CAPN Capnia Inc 11.06 14 11.03 11.06
▼ -4.22% CARE Carter Bank & Trust 33.13 406,770 33.12 35.03
▼ -1.69% CLST Catalyst Bancorp Inc 16.28 1,134 16.28 16.51
▼ -1.53% CATY Cathay General Bancorp 62.31 337,005 61.91 63.715
▼ -0.44% CBFV CB Financial Services, Inc 38.14 2,462 38.14 38.32
▼ -10.16% BOT CBOT Hldgs Inc 35.63 859,320 34.0001 41.00
▼ -3.21% CFBK Central Federal Corporation 31.84 58,895 31.605 33.39
▼ -1.59% CPF Central Pacific Financial Corp 38.28 76,379 38.065 39.20
▼ -0.53% CPBI Central Plains Bancshares Inc 18.9101 1,331 18.9101 18.9101
▼ -0.45% CET Central Securities Corp 52.70 79,371 52.30 53.24
▲ 0.48% CEPO Ceptor Corporation 10.55 43,698 10.50 10.575
▼ -1.42% CFFI C&F Financial Corporation 82.70 5,342 82.5629 84.00
▼ -0.07% CBNA Chain Bridge Bancorp Inc. 43.95 32,636 42.36 44.80
0.00% CHPG ChampionsGate Acquisition Corp. 10.37 0 10.37 10.37
0.00% CHAR Charlton Aria Acquisition Corp. 10.80 0 10.80 10.80
▲ 11.96% CCXI ChemoCentryx, Inc 19.10 10,156,026 15.37 19.59
▼ -2.33% CHMG Chemung Financial Corporation 74.50 26,927 74.10 76.05
▲ 0.30% CHEC Chenghe Acquisition III Co 10.18 11,305 10.18 10.18
▼ -0.40% LIEN Chicago Atlantic BDC Inc 9.98 40,997 9.89 10.08
▲ 3.23% BTOG China Xiangtai Food Co Ltd 1.28 1,844,114 1.17 1.29
▲ 3.37% CD Chindata Group Holdings Limited Sponsored ADR Class A 4.29 215,896 4.06 4.51
▼ -1.42% COFS ChoiceOne Financial Services Inc. 33.92 87,615 33.73 34.705
▲ 2.68% CB Chubb Limited 361.17 1,499,317 349.60 361.33
▲ 0.28% CCIX Churchill Capital Corp IX 10.93 243,658 10.89 10.94
▼ -0.37% CXII Churchill Capital Corp XII 10.75 118,670 10.615 10.82
▲ 2.57% CINF Cincinnati Financial Corporation 192.03 687,232 186.88 192.09
▼ -1.84% CION CION Invt Corp 6.39 546,832 6.39 6.60
▲ 4.31% CRCL Circle Internet Group Inc. 64.62 17,643,362 63.74 69.23
▼ -0.11% C Citigroup Inc 139.97 6,188,688 138.22 142.11
▼ -1.17% CZWI Citizens Community Bancorp, Inc 23.67 202,403 23.50 24.425
▼ -1.17% CFG Citizens Financial Group, Inc 70.98 4,838,331 70.46 72.46
▼ -2.59% CZFS Citizens Financial Services, Inc. 72.21 7,421 72.21 74.35
▼ -0.17% CIA Citizens, Inc 5.94 50,173 5.83 6.0353
▼ -1.71% CZNC Citizens & Northern Corporation 23.63 65,762 23.54 24.085
▼ -0.30% CHCO City Holding Company 134.85 101,812 133.495 135.91
▼ -1.86% CIVB Civista Bancshares, Inc 28.46 123,362 28.43 29.375
▼ -7.34% CLSK Cleanspark Inc. 12.62 20,207,343 12.28 13.85
▲ 2.42% CME CME Group Inc 236.60 4,625,521 230.67 237.42
▲ 3.08% CNA CNA Financial Corporation 51.17 488,034 49.6056 51.21
▼ -1.84% CCNE CNB Financial Corporation 33.69 153,064 33.4801 34.915
▲ 2.26% CNF CNFinance Holdings Limited 2.935 16,202 2.81 3.00
▲ 0.69% CNO CNO Financial Group, Inc 52.43 477,076 51.505 52.56
0.00% NOEM CO2 Energy Transition Corp 10.42 8 10.42 10.421
▼ -1.87% CCB Coastal Financial Corporation 78.35 101,672 77.7102 80.65
▼ -2.65% COSO CoastalSouth Bancshares Inc 26.83 133,108 26.71 28.02
0.00% CCII Cohen Circle Acquisition Corp II 10.37 16,952 10.37 10.40
▼ -3.46% COHN Cohen & Company Inc 13.12 7,457 13.12 13.53
▲ 1.50% CNS Cohen & Steers, Inc 78.57 145,055 77.63 78.61
▲ 3.92% COIN Coinbase Global Inc - Class A 165.48 9,610,354 163.22 173.07
▲ 5.16% CNCK Coincheck Group N.V. 2.24 47,736 2.1301 2.26
▲ 4.49% CSHR CoinShares Plc. 3.96 314,962 3.75 4.09
▼ -1.27% CBAN Colony Bankcorp, Inc 20.23 284,108 20.19 20.64
▼ -2.43% COLB Columbia Banking System, Inc 31.72 3,098,273 31.595 32.77
▼ -0.47% CLBK Columbia Financial, Inc 21.17 612,802 21.05 21.485
▼ -0.09% COLA Columbus Acquisition Corp 10.63 7,722 10.63 10.6406
▼ -1.21% CBSH Commerce Bancshares, Inc 58.03 1,222,548 57.79 59.21
▲ 1.03% CBK Commercial Bancgroup Inc 33.40 111,475 33.05 33.825
0.00% CMTV Community Bancorp Inc Vermont 39.13 26,660 38.29 39.995
▼ -1.23% CBU Community Bank System, Inc 67.61 224,942 67.015 69.12
▼ -1.78% CTBI Community Trust Bancorp, Inc 72.75 111,629 72.27 74.57
▼ -1.78% CWBC Community West Bancshares 26.97 429,483 26.775 27.73
▼ -2.81% CNOB ConnectOne Bancorp, Inc 32.52 576,603 31.20 33.90
0.00% CPSS Consumer Portfolio Services, Inc 9.62 13,905 9.525 9.6475
▲ 0.19% COPL Copley Acquisition Corp. 10.45 192,810 10.43 10.45
▲ 3.55% CRBG Corebridge Financial Inc. 29.76 2,617,136 29.055 29.78
▼ -0.54% CRVL CorVel Corporation 64.14 184,763 63.23 66.47
▼ -1.88% PMTS CPI Card Group Inc 20.38 25,084 20.16 20.95
▼ -1.13% CRD.B Crawford & Company 10.49 1,725 10.19 10.49
▼ -0.44% CRD.A Crawford & Company 11.38 13,783 11.14 11.54
▲ 1.09% BAP Credicorp Ltd 391.21 196,061 389.23 396.38
▲ 0.21% CACC Credit Acceptance Corporation 657.12 168,508 646.47 666.235
▲ 0.18% CCAP Crescent Capital BDC Inc. 11.12 199,648 11.08 11.25
▲ 0.05% CRAC Crown Reserve Acquisition Corp. I 10.12 33,369 10.12 10.12
▼ -0.10% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.14 49,356 10.14 10.16
▲ 0.28% CUB Cubic Corporation 10.81 7,761 10.78 10.81
▼ -0.57% CFR Cullen/Frost Bankers, Inc 154.86 306,898 153.66 157.125
▼ -2.70% CUBI Customers Bancorp, Inc 77.71 224,525 76.95 80.71
▼ -1.30% CVBF CVB Financial Corp 22.81 1,399,493 22.64 23.335
▲ 3.40% CYPH Cypherpunk Technologies Inc. 0.666 2,099,129 0.65 0.72
▼ -1.73% DTCX Datacentrex Inc. 1.70 164,604 1.68 1.805
0.00% DBCA D. Boral Acquisition I Corp 9.98 0 9.98 9.98
▲ 3.12% DFDV DeFi Development Corp. 3.30 1,425,942 3.25 3.7299
▲ 3.80% DEFT DeFi Technologies Inc 0.53 1,618,724 0.5118 0.56
▲ 0.34% VFL Delaware Investments National Municipal Income Fund 10.425 30,301 10.38 10.435
▲ 0.19% TACO Del Taco Restaurants, Inc 10.52 49,166 10.52 10.545
▲ 0.04% DXYZ Destiny Tech100 Inc 24.84 1,175,980 23.60 25.2817
▲ 5.91% DB Deutsche Bank Aktiengesellschaft 35.86 3,260,471 35.48 36.435
▼ -0.02% DAAQ Digital Asset Acquisition Corp 10.3984 1,949 10.3984 10.41
▲ 0.06% DBRG DigitalBridge Group Inc - Class A 15.78 2,482,696 15.77 15.80
▼ -2.35% DCOM Dime Community Bancshares, Inc 40.31 189,937 40.03 41.46
▼ -3.61% DOMH Dominari Holdings Inc 2.94 134,846 2.81 3.12
0.00% DGICB Donegal Group Inc 21.78 190 21.78 21.78
▲ 0.26% DGICA Donegal Group Inc 19.29 102,536 19.065 19.55
▲ 0.09% DMAA Drugs Made In America Acquisition Corp. 10.65 108 10.65 10.65
▲ 0.20% DMII Drugs Made In America Acquisition II Corp 10.09 13,279 10.075 10.09
▲ 0.27% DTSQ DT Cloud Star Acquisition Corp. 11.35 2,606 11.30 11.35
▲ 0.79% DTF DTF Tax-Free Income Inc 11.54 2,377 11.47 11.54
0.00% DSAC Duddell Street Acquisition Corp - Class A 10.13 73,793 10.10 10.13
▼ -27.56% DXF Dunxin Financial Holdings Limited 0.6376 6,248,287 0.569 0.677
▼ -0.11% KTF DWS Municipal Income Trust 9.26 49,959 9.25 9.28
▲ 0.28% DYNC Dynamix Corp 10.80 7,027 10.79 10.81
▲ 0.10% DNMX Dynamix Corp III 10.01 28,168 10.005 10.01
▼ -3.43% EGBN Eagle Bancorp, Inc 27.59 203,375 27.55 28.72
▼ -3.23% EBMT Eagle Bancorp Montana, Inc 23.64 71,434 23.56 24.45
▼ -1.47% GRF Eagle Capital Growth Fund, Inc 10.05 8,302 10.00 10.29
▼ -3.08% EFSI Eagle Financial Services, Inc. 40.91 83,370 40.35 42.90
▲ 1.05% ECC Eagle Point Credit Company Inc 3.86 1,017,816 3.80 3.88
▲ 0.69% EIC Eagle Point Income Company Inc 10.21 63,164 10.16 10.25
▼ -1.19% EBC Eastern Bankshares Inc. 22.36 2,195,559 22.20 22.89
▲ 0.92% BLNE Eastside Distilling Inc 1.10 330,957 1.08 1.1907
▼ -1.07% EWBC East West Bancorp, Inc 129.30 1,112,720 128.675 131.825
▼ -0.19% CEV Eaton Vance California Municipal Income Trust 10.58 6,690 10.5175 10.6301
0.00% EFT Eaton Vance Floating-Rate Income Trust 10.78 46,855 10.7701 10.82
▼ -0.05% ETX Eaton Vance Municipal Income 2028 Term Trust 18.64 10,462 18.62 18.74
▼ -0.27% EVN Eaton Vance Municipal Income Trust 11.18 51,854 11.10 11.2457
▼ -0.56% EOT Eaton Vance National Municipal Opportunities Trust 17.61 21,715 17.5324 17.80
0.00% EFR Eaton Vance Senior Floating-Rate Trust 10.56 52,949 10.56 10.59
▼ -0.20% EVF Eaton Vance Senior Income Trust 4.98 36,393 4.98 4.9984
▼ -0.39% ECBK ECB Bancorp Inc 20.20 7,581 20.16 20.50
▲ 0.10% EGHA EGH Acquisition Corp. 10.32 42,226 10.295 10.32
▼ -6.43% EHTH eHealth, Inc 1.60 416,821 1.59 1.80
▼ -0.46% EARN Ellington Residential Mortgage REIT 4.36 305,624 4.3409 4.40
▼ -2.23% ECF Ellsworth Growth and Income Fund Ltd 12.70 50,681 12.66 13.32
▲ 1.39% EIG Employers Holdings, Inc 51.93 140,641 50.8307 51.93
▼ -3.39% ECPG Encore Capital Group, Inc 90.61 431,166 89.73 94.325
▼ -2.89% ENVA Enova International, Inc 235.19 665,294 230.62 244.13
▼ -1.64% EFSC Enterprise Financial Services Corp 65.80 167,162 65.26 67.155
▼ -1.93% EQBK Equity Bancshares, Inc 49.23 107,732 48.8801 51.48
▼ -2.38% EQS Equus Total Return, Inc 1.23 12,518 1.15 1.26
▼ -0.10% EVAC Eqv Ventures Acquisition Corp. II 10.17 36,460 10.17 10.23
▲ 4.01% ERIE Erie Indemnity Company 259.25 175,304 249.33 259.80
▼ -2.66% ESQ Esquire Financial Holdings, Inc 120.34 160,257 119.7301 124.85
▲ 0.51% ESNT Essent Group Ltd 64.85 399,955 63.21 65.00
▲ 0.17% ETOR Etoro Group Ltd 40.47 1,001,082 39.72 42.28
▼ -0.35% EURK Eureka Acquisition Corp. 11.41 4,164 11.31 12.155
▲ 0.47% EVR Evercore Inc 342.64 303,421 337.03 353.16
▲ 3.17% EG Everest Group Ltd 371.35 300,646 357.885 372.36
0.00% EVOX Evolution Global Acquisition Corp 10.05 21,916 10.03 10.05
▲ 3.89% XZO Exzeo Group Inc. 18.69 227,696 17.83 18.87
▲ 0.17% EZPW EZCORP, Inc 35.59 1,123,116 34.7001 36.11
▲ 1.85% FDS FactSet Research Systems Inc 250.09 1,265,439 245.81 254.82
▼ -3.10% AIFU Fanhua Inc 42.15 24,203 41.775 44.43
▼ -2.48% FMAO Farmers & Merchants Bancorp, Inc 30.67 120,894 30.52 31.9999
▼ -1.48% FMNB Farmers National Banc Corp 14.64 473,986 14.605 14.97
▼ -0.26% FBLA FB Bancorp Inc. 15.21 58,647 15.12 15.32
▼ -1.17% FBK FB Financial Corporation 55.90 205,155 55.70 56.895
▼ -1.07% AGM Federal Agricultural Mortgage Corporation 200.94 119,247 198.755 203.55
0.00% AGM.A Federal Agricultural Mortgage Corporation 143.81 41 143.81 146.255
▲ 2.31% FHI Federated Hermes Inc. Class B 56.60 565,544 55.83 57.005
▲ 0.10% FGII FG Imperii Acquisition Corp 9.94 3,096 9.93 9.94
▲ 2.46% FG FGL Holdings 27.94 463,074 27.35 28.14
▼ -0.49% FGMC FG Merger Corp 10.08 16,585 9.85 10.16
▼ -1.01% FDBC Fidelity D & D Bancorp, Inc 52.81 8,141 52.75 53.38
▲ 1.90% FNF Fidelity National Financial, Inc 48.84 1,673,483 47.83 49.17
▼ -0.05% FDUS Fidus Investment Corporation 19.33 227,685 19.25 19.49
▲ 2.03% FDSB Fifth District Bancorp Inc. 16.6199 7,696 16.40 16.6199
▲ 0.10% FERA Fifth Era Acquisition Corp I 10.44 62,372 10.41 10.46
▼ -0.57% FITB Fifth Third Bancorp 57.16 4,175,085 56.685 57.87
▲ 0.49% FIGX FIGX Capital Acquisition Corp. 10.27 24,610 10.27 10.275
▼ -1.54% FOA Finance of America Companies Inc 27.47 63,321 26.90 28.36
▼ -2.62% FISI Financial Institutions, Inc 39.02 139,632 38.8941 40.13
▼ -2.23% FINV FinVolution Group Sponsored ADR Class A 4.83 338,220 4.805 4.95
▼ -0.05% FNWD Finward Bancorp 36.80 21,030 36.80 37.92
▼ -1.62% FINW FinWise Bancorp 14.56 14,602 14.345 15.05
▼ -1.39% FAF First American Financial Corporation 69.48 1,051,138 68.66 70.59
▼ -2.37% FBNC First Bancorp 63.80 283,012 63.155 65.75
▼ -1.35% FBP First BanCorp 26.33 1,131,221 26.15 26.935
▼ -2.00% FRBA First Bank 17.63 79,918 17.54 18.07
▼ -1.72% BUSE First Busey Corporation 29.65 767,581 29.45 30.515
▼ -1.41% FBIZ First Business Financial Services, Inc 63.85 43,196 63.56 65.49
▼ -0.37% FCAP First Capital, Inc 64.69 8,277 62.855 65.065
▲ 2.05% FCBM First Carolina Financial Services Inc 12.92 49,898 12.66 12.95
▲ 1.63% FCFS FirstCash, Inc 221.97 601,857 215.755 223.73
▼ -1.82% FCNCA First Citizens BancShares, Inc 2,082.99 56,307 2,057.51 2,150.00
▼ -1.40% FCF First Commonwealth Financial Corporation 20.47 324,898 20.305 20.87
▼ -1.14% FCBC First Community Bankshares, Inc 45.12 75,513 44.65 45.84
▼ -1.05% FCCO First Community Corporation 32.93 50,720 32.76 33.559
▼ -0.81% FFBC First Financial Bancorp 34.39 981,268 34.125 35.00
▼ -1.61% FFIN First Financial Bankshares, Inc 34.88 904,395 34.645 35.77
▼ -1.48% THFF First Financial Corporation 77.02 158,829 76.60 78.74
▼ -0.60% FGBI First Guaranty Bancshares, Inc 10.00 40,716 9.83 10.62
▼ -0.79% FHB First Hawaiian, Inc 29.97 1,563,640 29.615 30.52
▼ -1.42% FHN First Horizon National Corporation 25.68 2,816,471 25.495 26.305
▼ -1.71% INBK First Internet Bancorp 28.10 84,709 27.475 28.88
▼ -0.28% FIBK First Interstate BancSystem, Inc 39.15 857,825 38.69 39.65
▼ -1.92% FRME First Merchants Corporation 43.44 402,645 43.105 44.59
▼ -1.80% FMBH First Mid Bancshares, Inc 48.46 120,955 48.24 49.62
▲ 3.80% FIGR First National Bank Of Groton 33.91 4,896,610 32.00 34.85
▼ -2.91% FXNC First National Corporation 30.04 29,687 29.94 31.075
▼ -1.00% FNRN First Northern Community Bancorp 17.82 129,407 17.73 18.44
▼ -1.76% FNWB First Northwest Bancorp 11.15 11,667 11.06 11.51
▲ 0.15% FSEA First Seacoast Bancorp 16.88 2,467 16.87 16.93
▼ -2.18% FSUN Firstsun Capital Bancorp 38.98 307,117 38.87 40.605
▼ -0.15% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.59 87,110 13.5582 13.65
▼ -3.57% FUNC First United Corporation 44.53 17,726 44.052 46.07
▼ 0.00% FUSB First US Bancshares, Inc 16.50 321 16.50 16.50
▼ -1.38% MYFW First Western Financial, Inc 32.99 41,060 32.46 33.69
▼ -1.82% FSBC Five Star Bancorp 48.66 97,280 48.335 50.0099
0.00% FSHP Flag Ship Acquisition Corp 11.21 0 11.21 11.21
▼ -2.73% FLG Flagstar Financial Inc. 14.59 3,324,788 14.525 15.115
▼ -2.06% FNB F.N.B. Corporation 19.03 4,279,841 18.91 19.585
▲ 0.43% FRBT Forbright Inc. 18.75 59,696 18.43 19.27
0.00% FTHA Forefront Tech Holdings Acquisition Corp 9.93 21,706 9.93 9.93
▼ -0.39% FVAV Fortress Value Acquisition Corp. V 10.16 17,795 10.16 10.18
▼ -0.34% FRAF Franklin Financial Services Corporation 63.62 47,129 62.09 64.76
▲ 0.15% BEN Franklin Resources, Inc 34.11 3,223,162 33.59 34.55
▲ 0.37% FT Franklin Universal Trust 8.10 31,026 8.06 8.13
▲ 3.25% FRHC Freedom Holding Corp. 162.215 307,886 156.6401 167.605
▼ -0.95% FSBW FS Bancorp, Inc 43.92 24,370 43.775 44.79
▼ -1.00% FSCO FS Credit Opportunities Corp 4.95 685,984 4.93 5.025
▼ -1.97% FSK FS KKR Capital Corp 10.43 3,507,882 10.425 10.85
▼ -3.62% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.4815 170,936 0.4701 0.5131
▼ -1.43% FULT Fulton Financial Corporation 24.11 1,657,371 23.955 24.71
▼ -3.38% FGNX Fundamental Global Inc. 4.86 87,860 4.76 5.21
▼ -4.88% FUTU Futu Holdings Ltd. Sponsored ADR Class A 95.04 2,111,502 94.32 100.71
▲ 0.39% FCRS FutureCrest Acquisition Corp. 10.29 13,189 10.24 10.29
0.00% FVN Future Vision II Acquisition Corp. 10.97 8 10.97 10.97
▼ -2.35% FVCB FVCBankcorp, Inc 17.47 106,641 17.39 17.97
0.00% LATA Galata Acquisition Corp II 10.11 30,443 10.11 10.11
▼ -4.91% GLXY Galaxy Digital Inc. 24.59 8,286,530 24.145 27.51
▲ 0.86% GNT GAMCO Natural Resources, Gold & Income Trust 8.20 122,200 8.14 8.25
▲ 5.72% GSIW Garden Stage Ltd 29.39 3,546 27.50 29.39
▲ 1.99% GBFH GBank Financial Holdings Inc 31.80 69,467 31.28 32.48
▲ 1.57% GCMG GCM Grosvenor Inc. Class A 12.91 318,227 12.72 12.98
▼ -7.64% GEMI Gencor Industries, Inc. 4.23 2,023,844 4.23 4.8795
▼ -0.02% GAM General American Investors Company, Inc 63.94 26,860 63.80 64.53
▲ 0.30% GCGR General Catalyst Global Resilience Merger Corp. 10.17 125,388 10.10 10.17
▲ 0.63% GNW Genworth Financial, Inc 9.61 2,034,830 9.53 9.6201
▼ -0.96% GABC German American Bancorp, Inc 47.60 180,279 47.295 48.345
▲ 0.29% GSHR Gesher Acquisition Corp. II 10.48 46,612 10.48 10.48
▼ -1.84% GBCI Glacier Bancorp, Inc 51.78 562,425 51.45 53.125
▼ -0.81% GLAD Gladstone Capital Corporation 19.54 123,840 19.51 19.84
▼ -0.70% GAIN Gladstone Investment Corporation 15.56 121,192 15.47 15.825
▲ 0.08% GBLI Global Indemnity Limited 25.05 43,686 25.02 25.38
▲ 0.07% GPAC Global Partner Acquisition Corp II - Class A 10.2233 61,422 10.0224 14.6104
0.00% GTERA Globa Terra Acquisition Corp. 10.31 0 10.31 10.31
▲ 0.23% GL Globe Life Inc 180.49 651,481 177.81 181.39
▼ -1.14% GSBD Goldman Sachs BDC, Inc 9.58 687,814 9.58 9.77
▲ 1.17% GBDC Golub Capital BDC, Inc 12.99 823,702 12.88 13.03
▲ 4.11% GSHD Goosehead Insurance, Inc 52.69 555,901 50.72 53.08
▲ 0.10% GTEN Gores Holdings X Inc 10.49 356,446 10.49 10.60
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.87 0 10.87 10.87
▼ -0.28% GRAF Graf Industrial Corp 10.79 55,639 10.78 10.82
▼ -11.61% GRAN Grande Group Ltd. 1.37 436 1.37 1.57
▼ -2.75% GECC Great Elm Capital Corporation 5.31 59,061 5.30 5.51
▲ 2.33% GEG Great Elm Group Inc 2.20 20,845 2.15 2.20
▼ -2.87% GSBC Great Southern Bancorp, Inc 78.83 91,477 78.77 82.40
▼ -1.11% GDOT Green Dot Corporation 13.35 442,781 13.22 13.5199
▲ 1.17% GCBC Greene County Bancorp, Inc 34.66 50,303 33.125 34.66
▲ 6.51% GREE Greenidge Generation Holdings Inc - Class A 1.80 334,583 1.62 1.86
▲ 0.06% GLRE Greenlight Capital Re, Ltd 16.37 142,186 16.10 16.5799
▼ -0.39% AVAL Grupo Aval Acciones y Valores S.A 5.06 54,619 5.03 5.2697
▲ 2.69% GGAL Grupo Financiero Galicia S.A 50.37 798,955 49.225 50.72
▲ 3.24% SUPV Grupo Supervielle S.A 9.55 428,819 9.36 9.70
▲ 0.05% GSRF GSR IV Acquisition Corp. 10.16 5,896 10.16 10.16
▲ 0.31% GUG Guggenheim Active Allocation Fund 15.96 68,556 15.93 16.099
0.00% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.33 41,346 14.30 14.45
▲ 2.74% HGTY Hagerty Inc - Class A 12.39 120,252 11.53 12.40
▲ 1.95% HG Hamilton Insurance Group Ltd. - Class B 34.44 529,612 33.60 34.705
▲ 1.40% HLNE Hamilton Lane Incorporated 79.76 1,044,433 77.44 80.815
▼ -1.39% HWC Hancock Whitney Corporation 74.61 1,111,828 73.97 76.385
▼ -2.08% HAFC Hanmi Financial Corporation 32.49 178,028 32.26 33.50
▼ -0.96% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 38.26 574,281 37.395 38.87
▼ -1.64% HNVR Hanover Bancorp Inc 23.34 51,326 23.31 24.20
▼ -4.14% HAPN Happen Inc. 19.69 1,420,949 19.625 21.125
0.00% HAVA Harvard Ave Acquisition Corp. 10.10 0 10.10 10.10
▼ -3.38% HWBK Hawthorn Bancshares, Inc 38.64 7,563 38.64 39.91
▼ -1.71% HBT HBT Financial Inc. 32.18 121,085 32.02 33.095
▲ 2.24% HCI HCI Group, Inc 182.64 155,754 179.83 185.58
▲ 0.43% HCMA Hcm Acquisition Corp - Class A 10.3037 21,205 10.26 10.3037
▲ 0.10% HACQ HCM IV Acquisition Corp 10.04 24,555 10.035 10.04
▲ 0.86% HDB HDFC Bank Limited 25.77 4,636,948 25.43 25.87
0.00% HLXC Helionetics Inc 10.525 0 10.525 10.525
▲ 2.87% HSDT Helius Medical Technologies, Inc 1.79 281,682 1.77 1.90
▼ -2.54% HNNA Hennessy Advisors, Inc 9.99 1,792 9.97 10.16
▲ 0.86% HCIC Hennessy Capital Investment Corp V - Class A 9.99 18,850 9.98 9.99
▲ 0.10% HVII Hennessy Capital Investment Corp VII 10.46 434 10.44 10.46
▲ 0.25% HTGC Hercules Capital, Inc 15.96 866,373 15.92 16.155
▲ 1.22% IPST Heritage Distilling Holding Co. Inc. 2.48 12,102 2.48 2.68
▼ -1.75% HFWA Heritage Financial Corporation 29.70 220,725 29.415 30.58
▲ 2.52% HGBL Heritage Global Inc. 1.22 85,761 1.21 1.25
▲ 1.16% HRTG Heritage Insurance Holdings, Inc 27.12 387,333 26.65 27.805
▼ -3.78% MAAS Highest Performances Holdings Inc. 15.03 197,852 14.34 19.00
▲ 3.11% HTT High Templar Tech Ltd. 2.65 277,686 2.52 2.71
0.00% HVMC Highview Merger Corp 10.15 0 10.15 10.15
▼ -1.40% HTH Hilltop Holdings Inc 38.82 103,631 38.52 39.55
▲ 0.78% HIFS Hingham Institution for Savings 317.18 46,635 310.285 321.045
▼ -1.40% HIPO Hippo Holdings Inc 28.93 151,683 28.14 29.65
▼ -6.36% HIVE HIVE Blockchain Technologies Ltd 3.24 30,562,401 3.20 3.68
▼ -1.90% HBCP Home Bancorp, Inc 69.32 120,597 68.91 71.46
▼ -0.76% HOMB Home Bancshares, Inc. (Conway, AR) 28.68 1,156,545 28.495 29.14
▼ -0.91% HFBL Home Federal Bancorp, Inc. of Louisiana 20.80 17,762 20.15 24.00
▼ -2.70% HTB HomeTrust Bancshares Inc 49.43 88,267 49.215 51.00
▼ -2.72% HOPE Hope Bancorp, Inc 13.58 924,135 13.52 14.05
▲ 2.34% HMN Horace Mann Educators Corporation 53.85 172,497 52.77 54.25
▼ -3.42% HBNC Horizon Bancorp, Inc 19.78 566,307 19.75 20.42
▼ -0.21% HRZN Horizon Technology Finance Corporation 4.72 380,602 4.68 4.795
▲ 1.59% HLI Houlihan Lokey, Inc 140.15 496,890 138.285 141.245
▼ -0.36% HYNE Hoyne Bancorp Inc. 16.69 8,674 16.65 16.775
▲ 1.01% HSBC HSBC Holdings plc 96.78 1,151,040 96.09 97.88
▲ 4.05% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.155 1,498 1.11 1.16
▼ -1.38% HBAN Huntington Bancshares Incorporated 17.86 14,673,904 17.7121 18.32
▼ -8.18% HUT Hut 8 Mining Corp 97.14 5,614,892 94.0183 108.49
▼ -1.95% PURR Hyperliquid Strategies Inc. 8.05 11,715,303 7.95 9.035
0.00% IBAC IB Acquisition Corp. 10.78 436 10.78 10.78
▲ 1.79% IBN ICICI Bank Limited 29.49 5,109,043 29.22 29.51
▲ 0.20% ILLU Illumination Acquisition Corp I 9.92 9,549 9.92 9.92
0.00% IOR Income Opportunity Realty Investors, Inc 18.44 26 18.44 18.44
▼ -0.96% INDB Independent Bank Corp 84.18 255,230 83.72 85.56
▼ -1.80% IBCP Independent Bank Corporation 36.04 150,356 35.89 36.97
▲ 0.08% INAC Indigo Acquisition Corp. 10.2484 18,970 10.2484 10.27
▲ 0.39% IEAG Infinite Eagle Acquisition Corp 10.20 55,872 10.17 10.20
▲ 0.19% IPCX Inflection Point Acquisition Corp III 10.35 17,603 10.335 10.35
▼ -0.01% IPEX Inflection Point Acquisition Corp. V 10.50 1,015 10.50 10.50
▼ -0.10% IPFX Inflection Point Acquisition Corp. VI 10.38 14,092 10.33 10.40
▲ 1.97% ING ING Groep N.V 32.10 3,274,592 31.885 32.395
▼ -3.79% INV Innovaro Inc 4.82 1,726,111 4.81 5.58
▲ 0.10% DYOR Insight Digital Partners II 10.05 239 10.05 10.05
▼ -2.06% IBKR Interactive Brokers Group, Inc 91.33 5,590,814 89.5125 96.71
▼ -0.36% INTR Inter & Co Inc - Class A 5.47 5,026,814 5.435 5.68
▲ 4.94% ICE Intercontinental Exchange, Inc 132.99 3,695,368 128.655 133.00
▼ -0.27% IFS Intercorp Financial Services Inc 58.13 290,432 57.37 59.175
▼ -1.45% IBOC International Bancshares Corporation 75.90 306,915 75.51 77.38
▲ 2.48% IGIC International General Insurance Holdings Ltd. 27.66 91,317 26.88 27.93
0.00% VKI Invesco Advantage Municipal Income Trust II 9.54 87,780 9.50 9.57
▼ -0.28% VCV Invesco California Value Municipal Income Trust 10.79 54,917 10.79 10.8399
▲ 0.69% VLT Invesco High Income Trust II 10.53 32,480 10.4516 10.57
▲ 0.67% IVZ Invesco Ltd 27.01 3,170,161 26.59 27.68
0.00% OIA Invesco Municipal Income Opportunities Trust 6.24 171,622 6.21 6.2601
0.00% VMO Invesco Municipal Opportunity Trust 9.90 218,768 9.90 9.95
▲ 0.10% VKQ Invesco Municipal Trust 10.07 113,897 10.05 10.10
▼ -0.18% VPV Invesco Pennsylvania Value Municipal Income Trust 11.27 41,133 11.26 11.36
▲ 0.29% IQI Invesco Quality Municipal Income Trust 10.20 100,416 10.17 10.25
▼ -0.28% VGM Invesco Trust for Investment Grade Municipals 10.58 107,482 10.55 10.61
▼ -0.78% VTN Invesco Trust for Investment Grade New York Municipals 11.45 11,395 11.45 11.59
▲ 0.54% IIM Invesco Value Municipal Income Trust 12.93 138,772 12.81 12.93
▼ -2.38% ISTR Investar Holding Corporation 29.49 145,298 29.35 30.50
▲ 7.05% ICMB Investcorp Credit Management BDC, Inc 0.9742 75,852 0.9051 0.9999
▲ 0.65% ITIC Investors Title Company 281.21 130,890 274.75 284.00
▲ 0.30% IACQ Irenic Acquisition Corp. 9.98 1,402 9.9771 9.98
0.00% IRAB Iris Acquisition Corp II 9.94 3,212 9.94 9.94
▼ -10.39% IREN Iris Energy Ltd 38.82 59,798,128 37.66 43.4178
0.00% IRHO Iron Horse Acquisitions II Corp. 10.05 199 10.05 10.05
▲ 0.63% ISBA Isabella Bank Corp 40.995 26,116 40.50 41.675
▼ -0.12% ITUB Itau Unibanco Holding S.A 8.12 14,869,676 8.08 8.3065
▲ 0.50% ITHA ITHAX Acquisition Corp III 10.03 12,864 10.00 10.03
0.00% JACS Jackson Acquisition Company II 10.66 1,206 10.66 10.73
▼ -0.06% JXN Jackson Financial Inc - Class A 104.47 343,263 103.74 106.74
▲ 1.59% JRVR James River Group Holdings, Ltd 4.46 372,915 4.405 4.525
▲ 2.94% JF J and Friends Holdings Ltd. 1.05 1,102 1.04 1.075
0.00% JHG Janus Henderson Group plc 51.95 0 51.95 51.95
▲ 2.57% JEF Jefferies Financial Group Inc 52.62 1,969,268 51.81 53.81
▼ -0.48% JENA Jena Acquisition Corporation II 10.37 61,793 10.37 10.45
▼ -4.03% JCAP Jernigan Capital, Inc 18.82 217,257 18.82 19.825
▼ -5.30% JFIN Jiayin Group Inc 2.86 50,838 2.82 3.04
▲ 0.36% JHS John Hancock Income Securities Trust 11.02 8,748 10.96 11.11
▼ -0.01% JHI John Hancock Investors Trust 13.35 4,063 13.3072 13.36
▼ -1.60% JMSB John Marshall Bancorp Inc 22.17 23,425 22.17 22.78
▲ 0.12% JPM JPMorgan Chase & Co 334.47 4,545,984 331.88 338.8442
0.00% KTWO K2M Group Holdings Inc 9.95 208 9.95 9.95
▲ 0.05% KBON Karbon Capital Partners Corp 10.135 3,836 10.10 10.14
▼ -0.66% KBDC Kayne Anderson BDC Inc 13.59 319,507 13.57 13.855
▲ 1.16% KYN Kayne Anderson MLP/Midstream Investment Company 13.91 243,590 13.7865 13.94
▲ 6.60% KB KB Financial Group Inc 109.35 258,697 107.67 110.31
▼ -1.78% KRNY Kearny Financial Corp 9.37 645,435 9.295 9.655
0.00% KVAC Keen Vision Acquisition Corp 12.40 0 12.40 12.40
▲ 2.02% KMPR Kemper Corporation 28.83 904,869 28.08 28.975
0.00% KFFB Kentucky First Federal Bancorp 5.0703 265 4.86 5.2999
▼ -0.99% KEY KeyCorp 23.02 10,496,924 22.855 23.50
0.00% KEYY Keystone Acquisition Corp. 9.88 989 9.88 9.88
0.00% KFII K&F Growth Acquisition Corp II 10.54 0 10.54 10.54
▼ -3.74% NAKA Kindly MD Inc. 3.86 396,759 3.83 4.44
▲ 7.17% KG King Pharmaceuticals, Inc. 10.16 26,489 9.51 10.98
▲ 2.18% KINS Kingstone Companies, Inc 20.12 188,700 19.535 20.24
▲ 0.57% KWY Kingsway Corp. 10.50 71,965 10.37 10.575
▲ 2.77% KNSL Kinsale Capital Group, Inc 354.85 333,466 341.5495 355.89
▲ 1.38% KKR KKR & Co. Inc 93.84 3,897,705 92.76 96.27
▼ -3.52% KLAR Klarna Group plc 19.72 5,453,228 19.25 20.75
▲ 0.05% KCHV Kochav Defense Acquisition Corp. 10.39 1,235 10.3601 10.39
▲ 0.10% KRAQ KRAKacquisition Corp. 10.00 16,344 9.99 10.00
▼ -0.10% LAFA Lafayette Acquisition Corp. 10.09 2,934 10.08 10.09
▼ -0.30% ZKP Lafayette Digital Acquisition Corp. I 9.96 503 9.96 9.96
▼ -1.14% LKFN Lakeland Financial Corporation 62.40 301,452 62.05 64.19
0.00% LCCC Lakeshore Acquisition III Corp. 10.425 0 10.425 10.425
▼ -3.34% LSBK Lake Shore Bancorp, Inc 16.80 7,800 16.80 17.25
0.00% LKSP Lake Superior Acquisition Corp. 10.15 7,008 10.145 10.15
▼ -1.08% LARK Landmark Bancorp, Inc 31.14 9,251 30.97 31.50
▲ 0.09% LPAA Launch One Acquisition Corp. 10.85 638 10.85 10.85
▲ 0.40% LPCV Launchpad Cadenza Acquisition Corp I 10.04 50,511 10.00 10.04
▼ -0.19% LPBB Launch Two Acquisition Corp. 10.70 1,030 10.70 10.7285
▲ 0.53% LAZ Lazard Ltd 41.54 1,123,124 41.18 43.01
▼ -1.70% LCNB LCNB Corp 17.89 12,923 17.73 18.25
▲ 0.15% LEGO Legato Merger Corp 9.945 6,234 9.945 9.945
▲ 3.16% LMND Lemonade Inc 71.52 1,929,534 69.0001 72.22
▲ 0.45% TREE LendingTree, Inc 45.00 354,604 44.83 46.83
▼ -5.45% LX LexinFintech Holdings Ltd 1.91 2,983,359 1.89 2.03
▼ -0.11% LFAC LF Capital Acquisition Corp 10.0052 12,757 10.0052 10.044
▲ 0.53% LCLN Lincoln International Inc. 24.62 239,476 24.20 24.995
▲ 2.13% LNC Lincoln National Corporation 37.00 1,415,873 36.245 37.03
▼ -7.33% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.3262 166,737 0.3153 0.3496
▼ -2.46% LION Lionheart III Corp - Class A 14.66 3,221,531 14.225 15.16
▼ -1.77% LOB Live Oak Bancshares, Inc 41.05 180,437 40.635 42.245
▲ 2.71% LYG Lloyds Banking Group plc 6.06 18,266,757 6.01 6.11
▼ -0.40% LMFA LM Funding America, Inc 0.1494 918,588 0.1416 0.151
▼ -2.38% LDI LoanDepot Inc - Class A 1.23 1,254,583 1.20 1.295
▲ 0.10% LWAC Locust Walk Acquisition Corp - Class A 10.27 12,355 10.27 10.27
▲ 2.10% L Loews Corporation 116.52 405,320 113.54 116.58
▲ 0.65% LPLA LPL Financial Holdings Inc 295.18 643,803 293.01 299.29
▼ -2.10% LU Lufax Holding Ltd. Sponsored ADR Class A 1.40 464,393 1.395 1.44
▼ -0.09% MBAV M3 Brigade Acquisition V Corp. 10.83 638 10.83 10.83
▲ 0.49% MBVI M3 Brigade Acquisition VI Corp 10.19 56,619 10.19 10.19
▲ 1.49% MEGL Magic Empire Global Ltd 1.36 49,607 1.29 1.428
▲ 0.17% MGYR Magyar Bancorp, Inc 17.63 1,585 17.29 17.6501
▲ 1.06% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.28 131,598 15.14 15.3188
▼ -1.79% MNSB MainStreet Bancshares, Inc 24.64 21,183 24.54 25.285
▼ -0.12% MAIN Main Street Capital Corporation 51.96 539,092 51.83 52.84
▲ 1.13% MFC Manulife Financial Corporation 41.18 1,419,809 40.56 41.195
▼ -0.39% MBBC Marathon Bancorp Inc. 15.25 7,310 15.02 15.64
▼ -7.26% MARA Marathon Patent Group, Inc 12.40 50,379,063 11.98 14.0899
▼ -4.14% MRX Marex Group Plc 62.52 905,602 61.90 66.60
▲ 3.29% MKL Markel Corporation 1,979.65 90,528 1,902.26 1,982.08
▲ 1.78% MKTX MarketAxess Holdings Inc 116.53 653,765 113.82 117.79
▼ -1.46% MKTW Marketwise Inc - Class A 18.86 15,704 18.44 19.14
▲ 3.72% MRSH Marsh 178.54 2,035,442 171.4153 178.54
▲ 0.86% MGLD Marygold Companies Inc (The) 1.17 17,234 1.165 1.20
▲ 3.24% MA Mastercard Incorporated 539.39 2,711,900 526.17 539.63
0.00% MYX Maywood Acquisition Corp. 2 9.90 70 9.90 9.90
▲ 0.74% MBI MBIA Inc 6.80 364,608 6.73 6.93
▲ 0.10% MKLY McKinley Acquisition Corp. 10.1801 2,561 10.1801 10.1801
0.00% MDBH MDB Capital Holdings LLC - Class A 3.35 306 3.35 3.35
▼ -1.22% MCHB Mechanics Bancorp. 16.16 371,915 16.07 16.51
▼ -2.13% MFIN Medallion Financial Corp 10.12 35,401 10.0201 10.39
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.88 0 10.88 10.88
▼ -1.85% MBWM Mercantile Bank Corporation 57.81 139,900 57.0002 59.71
▼ -1.89% MBIN Merchants Bancorp 48.82 122,423 48.53 50.33
▲ 1.79% MCY Mercury General Corporation 110.48 239,814 108.49 111.46
▼ -3.11% MRBK Meridian Corporation 19.64 135,443 19.40 20.66
▲ 0.05% MESH Meshflow Acquisition Corp 10.02 20,814 10.01 10.02
▼ -1.08% CASH Meta Financial Group, Inc 88.72 193,197 88.23 90.8325
▼ -1.21% MATH Metalpha Technology Holding Ltd 0.9191 26,721 0.918 0.972
▼ -0.10% MTAL Metals Acquisition Corp - Class A 10.16 14,682 10.15 10.29
▲ 3.28% MET MetLife, Inc 90.06 3,122,600 87.795 90.06
▼ -1.72% MCBS MetroCity Bankshares, Inc 36.255 89,973 35.93 37.46
▼ -2.03% MCB Metropolitan Bank Holding Corp 98.53 132,023 97.50 102.0425
▲ 0.10% MEVO M Evo Global Acquisition Corp II 9.93 19,204 9.93 9.93
0.00% MIN MFS Intermediate Income Trust 2.47 71,098 2.46 2.47
0.00% MMT MFS Multimarket Income Trust 4.40 245,841 4.40 4.42
0.00% MFM MFS Municipal Income Trust 5.61 131,205 5.60 5.65
▲ 0.36% MTG MGIC Investment Corporation 28.23 1,275,597 27.605 28.42
▲ 4.58% MIAX Miami International Holdings Inc 40.84 2,471,810 38.54 41.832
▼ -1.38% MFIC MidCap Financial Investment Corporation 9.98 389,218 9.945 10.25
▼ -3.25% MSBI Midland States Bancorp, Inc 30.35 139,586 30.035 31.565
▼ -1.40% MPB Mid Penn Bancorp, Inc 35.18 183,764 35.035 35.9799
0.00% MMTX Miluna Acquisition Corp. 10.11 0 10.11 10.11
▲ 1.68% MUFG Mitsubishi UFJ Financial Group, Inc 20.61 3,485,752 20.475 20.84
▲ 1.43% MFG Mizuho Financial Group, Inc 9.94 3,483,324 9.865 10.10
▲ 3.21% MC Moelis & Company 68.55 1,045,731 67.46 69.30
▲ 4.72% MCO Moody's Corporation 490.51 909,645 474.27 490.74
▲ 0.98% MS Morgan Stanley 213.93 2,727,854 211.62 215.855
▲ 0.98% MSDL Morgan Stanley Direct Lending Fund 15.40 597,738 15.17 15.56
▲ 2.45% MORN Morningstar, Inc 165.94 465,093 164.35 169.74
0.00% MCAH Mountain Crest Acquisition 6 Corp. 9.93 0 9.93 9.93
▲ 0.88% MLCI Mount Logan Capital Inc. 3.45 24,754 3.2301 3.45
▲ 3.62% MSCI MSCI Inc 603.11 519,030 586.035 603.715
▼ -2.04% MSIF MSC Income Fund Inc. 11.52 228,587 11.51 11.84
▼ -1.27% MTB M&T Bank Corporation 238.88 713,250 237.49 243.57
▼ -1.44% MVBF MVB Financial Corp 29.41 68,649 29.195 30.23
▲ 0.75% NTWO N2h2 Inc. 10.74 10,006 10.73 10.74
▲ 2.33% NDAQ Nasdaq, Inc 84.66 4,361,726 83.65 84.87
▼ -1.04% NBHC National Bank Holdings Corporation 44.51 348,687 43.935 45.495
▼ -1.80% NKSH National Bankshares, Inc 36.55 20,634 36.48 37.36
0.00% NWG NatWest Group PLC Sponsored ADR 17.99 2,957,806 17.915 18.185
▼ -1.37% NAVI Navient Corporation 8.61 769,088 8.5364 8.91
▼ -2.22% NBBK NB Bancorp Inc. 21.14 175,799 21.07 21.94
▼ -0.34% NBTB NBT Bancorp Inc 50.08 324,989 49.695 50.8926
▼ -2.47% NP Neenah, Inc 33.22 704,208 32.69 34.405
▲ 0.43% NNI Nelnet, Inc 135.26 93,391 133.99 135.91
▼ -2.32% NCPL Netcapital Inc 0.517 84,726 0.5143 0.5564
▼ -0.57% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.53 154,042 10.50 10.59
▼ -3.25% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 16.05 218,816 15.961 16.6104
0.00% NBRG Newbridge Acquisition Ltd. 9.97 0 9.97 9.97
▲ 0.70% NHIV NewHold Investment Corp IV 10.07 7,790 10.07 10.07
▼ -0.56% NMFC New Mountain Finance Corporation 7.15 642,108 7.11 7.30
▼ -0.19% NPAC New Providence Acquisition Corp III 10.36 1,206 10.36 10.375
▼ -3.25% NEWT Newtek Business Services Corp 14.57 227,585 14.39 15.25
▼ -1.24% NIC Nicolet Bankshares Inc. 166.72 156,096 165.21 170.77
▲ 0.31% NODK NI Holdings, Inc 16.09 24,581 15.84 16.1799
▲ 0.10% NMIH NMI Holdings, Inc 41.04 436,145 40.21 41.235
▲ 0.60% NOAH Noah Holdings Limited 10.03 88,689 9.93 10.1958
▲ 0.89% NMR Nomura Holdings, Inc 9.06 1,152,542 8.99 9.205
▼ -2.20% NBN Northeast Bank 134.48 118,282 133.21 138.55
▼ -2.51% NECB NorthEast Community Bancorp Inc. 27.61 41,087 27.53 28.54
▲ 0.51% NTRS Northern Trust Corporation 176.50 584,094 174.54 177.545
▼ -0.80% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 14.79 236,182 14.74 14.98
▼ -1.86% NPB Northpointe Bancshares Inc 18.95 242,298 18.84 19.71
▼ -2.16% NRIM Northrim BanCorp, Inc 27.12 130,742 27.11 28.08
▼ -1.56% NWBI Northwest Bancshares, Inc 15.11 1,398,915 15.02 15.465
▼ -1.17% NWFL Norwood Financial Corp 32.22 27,409 31.81 32.74
▼ -0.07% NSTS NSTS Bancorp Inc 13.77 18,423 13.77 13.78
▲ 1.64% NU Nu Holdings Ltd Class A 13.61 52,239,521 13.3238 13.745
0.00% NCDL Nuveen Churchill Direct Lending Corp 12.68 70,313 12.62 12.91
0.00% NPCT Nuveen Core Plus Impact Fund 10.07 126,607 10.0045 10.11
0.00% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.44 91,876 10.41 10.4799
0.00% NMP Nuveen Michigan Premium Income Municipal Fund 10.26 0 10.26 10.26
▼ -0.57% NMAI Nuveen Multi-Asset Income Fund 13.96 103,557 13.85 14.135
▲ 0.42% NXP Nuveen Select Tax-Free Income Portfolio 14.41 168,178 14.3616 14.485
▼ -0.27% NPFD Nuveen Variable Rate Preferred & Income Fund 18.76 55,781 18.72 18.9099
▲ 0.37% OACC Oaktree Acquisition Corp. III Life Sciences 10.74 4,428 10.665 10.74
▲ 0.41% OCSL Oaktree Specialty Lending Corporation 12.20 531,670 12.08 12.30
▼ -1.80% OVLY Oak Valley Bancorp 33.86 14,045 33.77 34.19
▼ -2.91% OCFC OceanFirst Financial Corp 19.05 1,053,141 18.93 19.80
0.00% OHAC Oceanhawk Acquisition Corp. 9.90 818 9.90 9.93
▼ -1.34% OFG OFG Bancorp 49.48 209,305 49.125 50.48
▲ 0.84% OFS OFS Capital Corporation 3.61 42,434 3.53 3.69
0.00% OCCI OFS Credit Company, Inc 2.54 278,241 2.48 2.56
▼ -2.55% OVBC Ohio Valley Banc Corp 42.605 16,371 42.05 44.385
▼ -2.82% OIO OIO Group. 2.41 3,038 2.31 2.4551
▼ -0.88% ONB Old National Bancorp 26.00 3,687,566 25.845 26.51
▲ 2.07% ORI Old Republic International Corporation 41.87 2,686,207 40.45 41.91
▼ -1.65% OSBC Old Second Bancorp, Inc 23.23 237,917 23.12 23.8899
▲ 0.89% OIM OneIM Acquisition Corp. 10.20 119,632 10.09 10.325
▼ -1.47% OMF OneMain Holdings, Inc 59.50 680,725 58.71 61.19
▼ -3.33% ONIT Onity Group Inc. 38.96 38,163 38.755 40.98
▼ -1.62% OPBK OP Bancorp 15.14 38,821 15.14 15.37
0.00% LPRO Open Lending Corporation Class A 3.11 2,681,549 3.11 3.12
0.00% OPRT Oportun Financial Corporation 5.90 539,403 5.86 6.12
▼ -2.13% OPY Oppenheimer Holdings Inc 109.46 131,648 109.46 116.64
▼ -0.50% OPFI OppFi Inc - Class A 9.96 772,969 9.9295 10.1401
▼ -2.55% OPHC OptimumBank Holdings, Inc 5.73 4,344 5.73 5.8494
▲ 0.03% OBT Orange County Bancorp Inc 37.65 131,398 37.00 38.825
▼ -1.25% OBK Origin Bancorp Inc 51.37 85,564 51.09 52.76
▼ -0.05% ORIQ Origin Investment Corp I 10.305 957 10.305 10.32
▲ 1.72% IX ORIX Corporation 39.06 157,863 38.7201 39.415
▼ -2.10% ORRF Orrstown Financial Services, Inc 40.845 114,242 40.50 41.98
▼ -0.10% OTGA OTG Acquisition Corp I 10.16 118 10.16 10.16
▼ -0.78% OSG Overseas Shipholding Group, Inc 6.34 368,032 6.31 6.446
▲ 0.79% OXBR Oxbridge Re Holdings Limited 1.28 102,387 1.18 1.3568
▲ 0.11% OXLC Oxford Lane Capital Corp 8.81 794,492 8.75 8.92
▲ 0.76% OXSQ Oxford Square Capital Corp 1.33 1,363,632 1.29 1.34
0.00% OBA Oxley Bridge Acquisition Ltd. 10.25 0 10.25 10.25
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.31 0 10.31 10.31
▼ -1.04% PSBD Palmer Square Capital BDC Inc. 10.46 242,537 10.37 10.58
0.00% PALO Paloma Acquisition Corp I 9.93 10 9.91 9.93
▲ 4.72% PLMR Palomar Holdings, Inc 140.00 353,036 132.59 140.615
0.00% PGAC Pantages Capital Acquisition Corp. 10.63 0 10.63 10.63
▼ -2.75% PKBK Parke Bancorp, Inc 32.93 50,650 32.82 33.84
▼ -0.39% PRK Park National Corporation 186.42 69,190 185.415 188.035
▼ -0.49% PBHC Pathfinder Bancorp, Inc 16.15 10,029 15.8744 16.935
▲ 0.91% PAX Patria Investments Ltd - Class A 11.10 713,427 11.05 11.255
▲ 0.24% PCAP Patriot Capital Funding Inc 10.305 16,296 10.30 10.305
▲ 12.50% PNBK Patriot National Bancorp, Inc 1.35 1,748,739 1.20 1.35
▲ 3.18% PYPL PayPal Holdings, Inc 45.47 12,496,228 44.48 45.49
▼ -1.99% PCB PCB Bancorp 28.51 21,987 27.855 29.29
▲ 0.30% PECE Peace Acquisition Corp. 9.91 312 9.91 9.91
▼ -1.97% PGC Peapack-Gladstone Financial Corporation 47.38 181,189 47.19 49.1394
▲ 2.08% PDCC Pearl Diver Credit Company Inc. 9.80 6,089 9.55 9.80
▲ 2.32% PLGO Pelagos Insurance Capital Ltd. 25.56 249,663 24.77 25.60
0.00% PMTR Pemstar Inc 10.45 5,478 10.45 10.45
▼ -0.40% PFLT PennantPark Floating Rate Capital Ltd 7.48 834,468 7.45 7.63
▼ -1.43% PNNT PennantPark Investment Corporation 3.45 743,088 3.41 3.54
▼ -1.60% PFSI PennyMac Financial Services, Inc 83.47 478,186 82.12 86.75
▼ -1.15% PEBO Peoples Bancorp Inc 38.71 159,155 38.46 39.3291
▼ -1.07% PEBK Peoples Bancorp of North Carolina, Inc 43.35 35,669 43.065 44.61
▼ -1.34% PFIS Peoples Financial Services Corp 67.12 112,098 66.95 68.61
▲ 1.29% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 11.00 240,911 10.84 11.05
▲ 2.11% PWP Perella Weinberg Partners - Class A 16.47 967,282 16.32 17.075
▼ -2.52% PSUS Pershing Square USA Ltd. 37.90 277,749 37.6841 39.3299
0.00% PFX PhenixFIN Corp 42.5501 178 42.5501 43.275
▲ 0.48% PAXS PIMCO Access Income Fund 14.67 163,243 14.52 14.695
▼ -0.08% PDO PIMCO Dynamic Income Opportunities Fund 13.25 433,374 13.25 13.31
▼ -2.98% PAPL Pineapple Financial Inc 0.9896 21,354 0.9601 1.03
▼ -1.31% PNFP Pinnacle Financial Partners, Inc 99.50 1,133,092 98.12 101.84
▲ 0.20% PACH Pioneer Acquisition I Corp. 10.26 398 10.26 10.26
▲ 0.12% PBFS Pioneer Bancorp, Inc 17.29 10,250 17.01 17.64
▼ -1.46% PIPR Piper Sandler Companies 71.09 737,326 70.27 73.59
▲ 4.53% PJT PJT Partners Inc 162.99 639,229 156.995 163.82
▲ 0.09% PLMK Plum Acquisition Corp. IV 10.67 2,261 10.655 10.71
▼ -1.10% PLBC Plumas Bancorp 59.13 57,686 58.615 60.47
▼ -1.76% PS Pluralsight, Inc 32.42 146,441 31.4501 34.00
▼ -0.33% PLUT Plutus Financial Group Ltd. 3.02 106 3.02 3.02
▼ -1.76% PDLB Ponce Bank 20.11 56,319 19.99 20.62
▼ -0.74% BPOP Popular, Inc 167.26 385,778 165.29 169.605
▼ -4.94% PRCH Porch Group Inc - Class A 15.19 3,412,561 15.05 16.61
▼ -15.35% PMAX Powell Max Ltd. 1.82 86,270 1.66 2.18
▲ 1.87% PWRL Powerlaw Corp 15.23 89,882 14.50 15.48
0.00% PTOR Praetorian Acquisition Corp. 9.94 7,033 9.94 9.94
▼ -4.44% PRAA PRA Group, Inc 18.28 405,559 18.225 19.415
▼ -0.66% PFBC Preferred Bank 107.16 139,493 106.43 109.38
▲ 1.03% PRHI Presurance Holdings Inc. 5.122 3,283 5.07 5.27
▲ 1.86% PRI Primerica, Inc 297.06 118,079 289.34 297.225
▼ -3.36% FRST Primis Financial Corp 15.82 179,923 15.81 16.47
▲ 1.78% PFG Principal Financial Group, Inc 110.87 1,132,524 109.115 110.94
▲ 0.24% PGZ Principal Real Estate Income Fund 10.315 13,937 10.30 10.3399
0.00% PRA ProAssurance Corporation 25.00 0 25.00 25.00
▼ -3.45% PSEC Prospect Capital Corporation 2.24 7,090,494 2.22 2.3399
▼ -3.37% PB Prosperity Bancshares, Inc 70.90 1,636,982 70.74 73.80
▼ -0.12% PROV Provident Financial Holdings, Inc 17.21 2,115 17.20 17.39
▼ -1.79% PFS Provident Financial Services, Inc 23.54 951,591 23.4477 24.24
▲ 1.69% PRU Prudential Financial, Inc 112.95 1,442,006 111.01 113.00
▼ -0.47% PUK Prudential plc 27.56 777,506 27.405 27.90
▼ -0.31% PMM Putnam Managed Municipal Income Trust 6.52 109,955 6.46 6.55
▲ 0.31% PIM Putnam Master Intermediate Income Trust 3.22 29,217 3.195 3.22
▼ -0.09% PMO Putnam Municipal Opportunities Trust 10.72 97,162 10.68 10.74
▼ -0.29% PPT Putnam Premier Income Trust 3.46 44,400 3.46 3.48
▲ 0.10% PAII Pyrophyte Acquisition Corp. II 10.24 257,747 10.20 10.24
▼ -2.23% QCRH QCR Holdings, Inc 96.65 86,327 96.14 99.87
▲ 0.10% QADR QDRO Acquisition Corp. 9.96 56,466 9.96 9.96
0.00% QUMS Quantumsphere Acquisition Corp. 10.22 300 10.22 10.22
0.00% QSEA Quartzsea Acquisition Corp. 10.55 991 10.39 10.55
0.00% QRED Quasaredge Acquisition Corp. 9.97 0 9.97 9.97
0.00% QETA Quetta Acquisition Corp. 11.97 0 11.97 11.97
▲ 0.58% RDN Radian Group Inc 37.94 960,974 37.185 38.01
▲ 1.18% RAND Rand Capital Corporation 10.32 1,309 10.32 10.32
0.00% RANG Range Capital Acquisition Corp 10.695 11 10.62 11.665
0.00% RNGT Range Capital Acquisition Corp II 10.11 0 10.11 10.11
▲ 2.83% RJF Raymond James Financial, Inc 162.66 1,432,013 159.50 163.98
▼ -2.83% RBB RBB Bancorp 27.13 184,619 27.03 28.1999
▼ -2.91% RAAQ Real Asset Acquisition Corp 13.03 688,181 11.60 13.78
▲ 0.29% RRBI Red River Bancshares, Inc 94.79 90,198 93.575 95.39
▼ -1.63% RM Regional Management Corp 41.66 47,416 41.245 42.98
▼ -1.69% RF Regions Financial Corporation 30.28 6,664,045 30.085 31.04
▲ 2.48% RGA Reinsurance Group of America, Incorporated 221.00 258,156 215.245 221.24
▼ -4.94% EZRA Reliance Global Group Inc 3.08 89,685 3.05 3.46
▲ 2.98% RNR RenaissanceRe Holdings Ltd 326.29 253,480 313.60 328.34
▼ -1.56% RNST Renasant Corporation 42.98 309,648 42.77 43.985
▼ -0.94% RTAC Renatus Tactical Acquisition Corp I 10.53 54,992 10.53 10.71
▼ -1.25% RCG RENN Fund, Inc 3.01 7,371 3.0001 3.11
▼ -1.41% RBCAA Republic Bancorp, Inc 91.50 162,786 91.22 93.54
▲ 0.10% RDAG Republic Digital Acquisition Co. 10.34 250,125 10.34 10.34
▲ 2.63% RACC Research Alliance Corp III 11.30 1,922 11.30 12.15
0.00% RFAI RF Acquisition Corp II 11.03 0 11.03 11.03
▲ 0.10% RFAM RF Acquisition Corp III 9.91 7,707 9.905 9.91
▼ -0.23% RBKB Rhinebeck Bancorp, Inc 17.22 10,016 17.22 17.35
0.00% RIBB Ribbon Acquisition Corp. 10.76 0 10.76 10.76
▼ -0.10% KRSP Rice Acquisition Corp 3 10.50 7,334 10.46 10.50
▼ -2.76% RMBI Richmond Mutual Bancorporation, Inc 15.16 8,207 15.04 15.6299
▼ -0.38% RPC Ridgepost Capital Inc. 7.83 315,726 7.825 8.10
▼ -7.72% RIOT Riot Blockchain, Inc 22.11 18,723,814 21.58 24.00
▲ 4.92% RDAC Rising Dragon Acquisition Corp. 5.54 21,306 4.80 5.54
▲ 0.48% RAC Rithm Acquisition Corp. 10.5102 6,452 10.45 10.5102
▲ 0.53% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 15.04 14,992 15.01 15.07
▲ 0.41% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.87 38,462 14.85 14.98
▼ -0.37% RVSB Riverview Bancorp, Inc 5.41 79,604 5.36 5.49
▲ 3.07% RLI RLI Corp 62.52 866,719 60.26 62.61
▲ 3.76% HOOD Robinhood Markets Inc - Class A 112.73 41,116,410 110.93 120.05
▼ -0.50% RKT Rocket Companies Inc Class A 15.77 26,233,470 15.175 16.09
▲ 0.12% DRDB Roman DBDR Acquisition Corp. II 10.55 83,061 10.525 10.55
▲ 2.87% ROOT Root Inc. Class A 61.73 291,618 58.00 62.00
▼ -1.69% RY Royal Bank of Canada 204.79 2,803,079 203.53 209.35
▼ -1.12% RMCO Royalty Management Holding Corp. - Class A 2.65 6,598 2.62 2.955
▲ 0.07% RGT Royce Global Value Trust, Inc 14.41 10,405 14.2701 14.5899
▼ -2.04% RMT Royce Micro-Cap Trust, Inc 14.38 133,626 14.35 14.765
▼ -0.22% RVT Royce Value Trust Inc 18.47 450,052 18.258 18.605
▼ -1.96% RWAY Runway Growth Finance Corp 5.49 857,186 5.43 5.66
▲ 5.00% RYAN Ryan Specialty Group Holdings Inc Class A 42.03 2,597,156 40.05 42.05
▲ 0.05% SAC Safeguard Acquisition Corp 10.05 228 10.05 10.05
▲ 1.59% SAFT Safety Insurance Group, Inc 77.47 113,918 74.98 77.7586
▼ -0.80% SAR Saratoga Investment Corp 22.36 125,654 22.325 22.61
▼ -1.99% SBFG SB Financial Group, Inc 25.08 35,537 24.77 26.00
0.00% SCII SC II Acquisition Corp. 10.03 0 10.03 10.03
0.00% SCPQ Scrap China Corp 9.99 1,805 9.99 9.99
▼ -2.06% SBCF Seacoast Banking Corporation of Florida 33.28 834,024 32.95 34.385
▼ -0.72% SNFCA Security National Financial Corporation 9.72 15,493 9.605 9.78
▲ 1.53% SEIC SEI Investments Company 91.43 727,299 90.495 92.00
▲ 2.17% SIGI Selective Insurance Group, Inc 100.15 389,629 96.875 100.30
▼ -10.83% SLQT SelectQuote Inc 0.7906 1,343,151 0.79 0.9064
▼ -0.48% SNTG Sentage Holdings Inc 2.055 9,122 2.02 2.0743
▼ -2.48% SFBS ServisFirst Bancshares, Inc 86.64 479,156 86.3682 89.94
▲ 4.60% SEZL Sezzle Inc. 183.24 796,960 175.28 184.84
▲ 2.71% SBET SharpLink Gaming Ltd 5.31 16,196,426 5.28 5.6213
▼ -0.49% SHFS SHF Holdings Inc - Class A 0.2418 164,205 0.2417 0.2531
▲ 6.97% SHG Shinhan Financial Group Co., Ltd 66.88 271,149 65.99 67.61
▼ -1.58% SHBI Shore Bancshares, Inc 23.03 197,693 22.95 23.58
0.00% SDHI Siddhi Acquisition Corp. 10.42 0 10.42 10.42
▼ -0.59% SIEB Siebert Financial Corp 1.69 20,865 1.65 1.705
▼ -1.42% BSRR Sierra Bancorp 41.09 47,358 40.77 41.96
▼ -0.20% SVAQ Silicon Valley Acquisition Corp 10.07 39,320 10.07 10.14
▲ 0.09% SBXD SilverBox Corp IV 10.82 15,444 10.82 10.825
▲ 0.30% SBXE SilverBox Corp V 10.12 53,712 10.12 10.13
▲ 1.54% SAMG Silvercrest Asset Management Group Inc 10.53 28,606 10.34 10.6916
0.00% SPEG Silver Pegasus Acquisition Corp. 10.27 0 10.27 10.27
0.00% SIMA SIM Acquisition Corp I 10.87 269 10.8552 10.87
▼ -1.64% SFNC Simmons First National Corporation 22.84 1,023,311 22.715 23.37
▲ 3.71% SPNT SiriusPoint Ltd 24.63 449,850 23.69 24.63
▲ 0.10% SZZL Sizzle Acquisition Corp 10.38 7,603 10.38 10.39
▲ 10.81% SKYA Skydeck Acquisition Corp - Class A 1.23 353,495 1.16 1.23
▲ 3.21% SKWD Skyward Specialty Insurance Group Inc 61.42 1,075,527 58.78 62.20
▲ 6.30% SLDE Slide Insurance Holdings Inc. 21.25 3,375,768 19.99 21.7883
▼ -0.27% SLM SLM Corporation 25.60 2,149,185 24.94 26.05
▼ -1.70% SMBK SmartFinancial, Inc 47.34 60,817 46.865 49.065
▼ -1.08% SOFI SoFi Technologies Inc 18.24 80,149,146 17.765 19.19
▼ -0.72% SLRC Solar Capital Ltd 12.36 345,282 12.295 12.54
▼ -0.19% SOCA Solarius Capital Acquisition Corp. 10.26 7,712 10.26 10.28
▼ -6.25% STKE Sol Strategies Inc. 1.50 873,242 1.42 1.75
▼ -5.56% SLNH Soluna Holdings Inc 1.19 14,579,096 1.19 1.33
▲ 0.60% SORN Soren Acquisition Corp. 9.98 35,564 9.96 9.99
▲ 3.92% SOS SOS Limited - ADR 1.06 6,425 1.01 1.09
▲ 0.10% SOUL Soul and Vibe Interactive Inc 10.3706 30,301 10.365 10.3706
▼ -0.18% SFBC Sound Financial Bancorp, Inc 44.67 6,218 44.025 44.76
▼ -0.10% SPMC Sound Point Meridian Capital Inc 9.97 31,326 9.96 10.1299
▲ 0.67% SOR Source Capital, Inc 46.58 7,087 45.31 46.62
▼ -1.46% BCAL Southern Calif Bancorp 20.86 175,455 20.77 21.50
▼ -2.08% SFST Southern First Bancshares, Inc 61.19 114,116 61.014 63.75
▼ -2.24% SMBC Southern Missouri Bancorp, Inc 76.04 94,685 75.665 78.33
▼ -3.01% SPFI South Plains Financial, Inc 42.56 240,757 42.56 44.25
▼ -1.99% SBSI Southside Bancshares, Inc 34.90 81,826 34.90 35.76
▼ -1.17% SSB South State Corporation 100.16 749,761 99.21 102.155
0.00% SAAQ Space Asset Acquisition Corp. 10.20 387,938 10.13 10.22
▼ -0.05% SSAC SPACSphere Acquisition Corp. 9.98 19,761 9.98 9.99
▲ 2.70% SPKL Spark I Acquisition Corp. - Class A 12.95 86,977 12.55 13.24
▲ 6.01% SPGI S&P Global Inc 439.89 3,315,704 423.13 440.00
▼ -0.41% ANY Sphere 3D Corp 2.44 133,529 2.36 2.659
▲ 1.18% SVIV Spring Valley Acquisition Corp IV 10.30 1,065 10.30 10.30
▲ 0.21% FUND Sprott Focus Trust, Inc 9.52 26,309 9.50 9.62
▲ 2.00% SII Sprott Inc. 114.98 158,538 113.31 120.13
▲ 2.34% PHYS Sprott Physical Gold Trust 31.08 4,083,859 30.88 31.19
▲ 3.02% PSLV Sprott Physical Silver Trust 19.45 7,431,215 19.29 19.83
▼ -2.34% SRBK SR Bancorp Inc 19.63 23,452 19.57 20.13
▲ 0.66% STEW SRH Total Return Fund Inc 18.17 99,071 18.00 18.18
▲ 30.77% SDEV Stablecoin Development Corp. 1.36 23,053,781 1.27 1.56
▼ -0.39% SVAC Starboard Value Acquisition Corp. Class A 10.21 69,552 10.21 10.2921
▲ 0.20% SSEA Starry Sea Acquisition Corp. 10.27 850 10.27 10.27
▲ 0.60% STT State Street Corporation 170.69 910,312 168.02 171.775
▼ -1.58% STBA S&T Bancorp, Inc 49.13 245,903 48.83 50.40
0.00% SVCC Stellar V Capital Corp. 10.58 1,044 10.58 10.58
▼ -0.47% SCM Stellus Capital Investment Corporation 8.44 108,563 8.40 8.59
▲ 1.17% STEP StepStone Group Inc. Class A 41.13 4,398,459 38.8643 42.27
▲ 0.56% STC Stewart Information Services Corporation 67.96 134,984 66.16 68.47
▲ 1.84% SF Stifel Financial Corp 73.17 739,866 72.465 73.445
▼ -0.15% SYBT Stock Yards Bancorp, Inc 78.15 225,419 77.38 78.67
▲ 22.38% APAC StoneBridge Acquisition Corp - Class A 10.8212 5,767 10.1319 15.852
▲ 0.61% BANX StoneCastle Financial Corp 19.72 43,415 19.65 19.88
▼ -2.58% SNEX StoneX Group Inc. 120.55 808,327 118.8501 126.75
▼ -9.28% STEX Streamex Corp. 0.9707 2,830,340 0.97 1.10
▼ -1.59% SUIG Sui Group Holdings Ltd. 1.24 342,884 1.2259 1.35
▲ 2.00% SMFG Sumitomo Mitsui Financial Group, Inc 24.53 1,753,433 24.33 24.735
▼ -1.92% SSBI Summit State Bank 13.29 10,381 13.29 13.56
▲ 1.01% SLF Sun Life Financial Inc 79.65 545,075 78.35 79.665
▼ -3.04% SSSS Sutter Rock Capital Corp 11.79 293,247 11.6642 12.3978
▼ -0.57% SYF Synchrony Financial 76.33 1,753,920 75.34 77.93
▼ -6.54% TGE Tallgrass Energy LP 1.00 150,216 1.00 1.10
▲ 0.29% TLNC Talon Capital Corp 10.38 32,268 10.35 10.395
▲ 4.38% TWAV TaoWeave Inc. 1.43 89,155 1.41 1.55
▼ -0.46% CGBD TCG BDC, Inc 10.89 390,929 10.87 11.05
▼ -2.32% AMTD TD Ameritrade Holding Corporation 0.94 6,040 0.94 1.00
▲ 1.24% HQH Tekla Healthcare Investors 22.00 205,974 21.63 22.01
▲ 0.70% HQL Tekla Life Sciences Investors 20.12 125,399 19.78 20.20
▼ -10.18% WULF TeraWulf Inc 21.18 33,768,375 20.60 23.53
▼ -0.56% TCBI Texas Capital Bancshares, Inc 103.95 513,859 102.83 105.39
0.00% TCBS Texas Community Bancshares Inc 17.95 874 17.95 17.95
0.00% TVA Texas Ventures Acquisition III Corp 10.56 6,568 10.5139 10.56
▼ -0.11% TFSL TFS Financial Corporation 17.84 574,063 17.70 17.96
▲ 0.10% BEBE TGE Value Creative Solutions Corp. 9.99 35,775 9.99 10.00
▲ 0.10% TVAI Thayer Ventures Acquisition Corp II 10.35 32,031 10.35 10.35
▲ 0.59% NCTY The9 Limited 5.08 30,511 4.86 5.1441
▲ 2.97% ALL The Allstate Corporation 250.33 1,487,240 242.28 250.38
▲ 5.57% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 28.41 1,534,937 26.91 28.46
▼ -1.01% TBBK The Bancorp, Inc 63.89 303,752 63.48 65.27
▼ -2.23% BNS The Bank of Nova Scotia 85.40 3,670,481 85.01 87.79
▼ -0.98% NTB The Bank of N.T. Butterfield & Son Limited 59.67 173,581 59.49 60.48
▲ 0.13% BPRN The Bank of Princeton 38.98 16,113 38.88 39.25
▲ 2.70% BX The Blackstone Group Inc 122.78 2,868,194 120.77 123.43
▲ 1.18% CG The Carlyle Group L.P 42.83 1,894,932 42.39 44.22
▲ 1.27% SCHW The Charles Schwab Corporation 97.00 8,674,872 96.205 97.45
▼ -1.38% FNLC The First Bancorp, Inc 35.04 33,980 34.4465 35.59
▲ 0.06% GGZ The Gabelli Global Small and Mid Cap Value Trust 16.35 6,799 16.15 16.365
▲ 0.52% GLU The Gabelli Global Utility & Income Trust 19.30 3,451 18.86 19.3373
▲ 2.01% GRX The Gabelli Healthcare & Wellness Trust 9.66 45,431 9.5392 9.68
0.00% GGT The Gabelli Multimedia Trust Inc 4.20 170,648 4.183 4.2571
▲ 0.14% GS The Goldman Sachs Group, Inc 1,021.00 1,380,184 1,009.73 1,039.244
▲ 2.24% THG The Hanover Insurance Group, Inc 221.61 440,803 215.29 221.61
▲ 2.96% HIG The Hartford Financial Services Group, Inc 137.85 1,056,697 133.93 137.87
▼ -0.85% PNC The PNC Financial Services Group, Inc 249.49 893,801 247.34 254.00
▲ 3.07% PGR The Progressive Corporation 232.22 3,106,131 222.4153 232.30
▼ -2.41% TD The Toronto-Dominion Bank 119.30 2,573,322 118.765 122.53
▲ 2.30% TRV The Travelers Companies, Inc 342.31 1,035,813 331.80 342.31
▲ 2.04% WU The Western Union Company 8.01 5,434,494 7.88 8.02
▼ -2.25% TCBX Third Coast Bancshares Inc 40.00 141,911 39.89 41.41
0.00% TAVI Thorn Apple Valley, Inc. 10.65 7,245 10.65 11.81
▲ 0.27% TBLD Thornburg Income Builder Opportunities Trust 21.96 38,495 21.80 22.14
▼ -1.61% TSBK Timberland Bancorp, Inc 44.67 26,782 44.34 45.58
▼ -1.30% TIPT Tiptree Inc 18.20 181,648 18.065 18.63
0.00% TACH Titan Acquisition Corp. 10.44 245 10.41 10.44
▼ -1.44% TMP Tompkins Financial Corporation 94.54 84,973 93.46 96.37
▼ -1.52% WAI Top KingWin Ltd 1.95 1,568 1.81 1.971
▲ 0.30% TYG Tortoise Energy Infrastructure Corporation 42.78 81,475 42.53 42.9715
▼ -0.65% TOWN TowneBank 36.45 509,826 36.09 36.95
▲ 2.30% TPG TPG Inc - Class A 41.43 1,630,836 41.03 42.05
▼ -0.29% TSLX TPG Specialty Lending, Inc 17.29 324,241 17.22 17.49
▲ 1.28% TW Tradeweb Markets Inc 102.79 1,098,995 102.36 104.735
▲ 0.10% BLZR Trailblazer Acquisition Corp. 10.12 15,970 10.11 10.12
▲ 5.16% TRU TransUnion 78.31 3,249,344 74.555 78.40
0.00% TRGS TRG Latin America Acquisitions Corp. 9.95 0 9.95 9.95
▼ -0.76% TCBK TriCo Bancshares 54.54 211,849 53.92 55.32
▲ 0.40% TY Tri-Continental Corporation 34.94 23,224 34.7192 35.04
▲ 0.37% TDAC Trident Acquisitions Corp 10.71 6,299 10.70 10.71
▼ -0.61% TRIN Trinity Capital Inc 17.79 960,160 17.7051 18.08
▼ -2.96% TPVG TriplePoint Venture Growth BDC Corp 4.92 163,035 4.895 5.1191
▼ -2.90% TFIN Triumph Financial Inc 77.01 200,285 76.72 80.47
▼ -13.76% TROO TROOPS Inc 2.225 385,981 2.19 2.69
▲ 2.10% TROW T. Rowe Price Group, Inc 118.55 1,433,887 116.39 118.64
▲ 0.18% TFC Truist Financial Corporation 50.98 6,858,588 50.48 51.40
▲ 2.91% TRUP Trupanion, Inc 26.91 362,713 25.835 26.97
▼ -2.15% TRST TrustCo Bank Corp NY 54.54 80,683 54.43 56.665
▼ -1.51% TRMK Trustmark Corporation 46.38 356,618 46.015 47.44
0.00% TWLV Twelve Seas Investment Co II - Class A 9.99 0 9.99 9.99
▲ 0.74% XXI Twenty One Capital Inc. 5.42 1,473,108 5.395 5.83
▲ 2.83% TWFG TWFG Inc - Ordinary Shares - Class A 25.80 92,560 25.09 25.91
▲ 2.65% UBS UBS Group AG 51.04 1,724,245 50.60 51.685
▼ -1.27% UMBF UMB Financial Corporation 143.80 513,180 142.47 146.5913
▲ 3.61% UNB Union Bankshares, Inc 25.57 7,303 24.82 25.57
0.00% UAC United Acquisition Corp. I 9.94 0 9.94 9.94
▲ 1.75% UBCP United Bancorp, Inc 16.28 6,157 15.9199 16.30
▼ -1.19% UBSI United Bankshares, Inc 46.38 1,028,011 46.03 47.25
▼ -1.55% UCB United Community Banks Inc 35.49 1,047,655 35.17 36.30
▲ 0.95% UFCS United Fire Group, Inc 53.93 123,857 52.1701 54.4199
▼ -1.82% UNTY Unity Bancorp, Inc 58.12 47,496 57.90 60.015
▲ 1.82% UVE Universal Insurance Holdings, Inc 43.01 350,205 42.18 43.93
▼ -2.26% UVSP Univest Financial Corporation 44.13 173,390 43.85 45.455
▲ 1.03% UNM Unum Group 92.34 926,323 90.43 92.36
▼ -0.87% TIGR UP Fintech Holding Limited 4.58 2,925,610 4.435 4.685
▼ -2.69% UPST Upstart Holdings Inc 34.78 3,727,430 34.5199 36.87
▼ -0.37% USB U.S. Bancorp 61.73 5,958,442 61.20 62.38
▼ -1.64% USCB U.S. Century Bank - Class A 20.45 30,816 20.15 20.90
0.00% GROW U.S. Global Investors, Inc 3.15 19,734 3.08 3.15
▼ -2.25% UWMC UWM Holdings Corporation - Class A 2.17 19,335,859 2.13 2.2799
▲ 0.09% UYSC UY Scuti Acquisition Corp 10.71 1,864 10.70 10.71
▼ -1.42% VLY Valley National Bancorp 14.59 6,254,580 14.455 14.935
▼ -3.68% VALU Value Line, Inc 39.01 704 39.01 40.10
▼ -0.38% VEL Velocity Financial Inc. 18.57 57,408 18.49 18.755
▼ -0.10% VNME Vendome Acquisition Corp I 10.21 1,383 10.1792 10.21
▼ -7.67% VBNK VersaBank. 21.90 170,425 21.81 24.16
▲ 0.40% CAQ Via Pharmaceuticals Inc 9.96 10,177 9.91 9.97
▲ 2.34% VCTR Victory Capital Holdings, Inc 87.74 404,158 86.33 88.245
▼ -0.10% VACI Viking Acquisition Corp. I 10.19 36,266 10.19 10.24
▲ 0.71% VINP Vinci Partners Investments Ltd - Class A 9.91 23,850 9.835 10.1502
0.00% VHCP Vine Hill Capital Investment Corp II 9.99 71,487 9.99 9.995
▼ -2.91% VABK Virginia National Bankshares Corp 44.40 4,058 44.40 45.9048
▲ 0.06% VIRT Virtu Financial, Inc 61.77 896,098 60.86 62.97
▲ 4.46% VRTS Virtus Investment Partners, Inc 151.64 116,701 144.97 151.75
▲ 3.15% V Visa Inc 362.13 6,899,963 352.51 362.13
▲ 1.79% VOYA Voya Financial, Inc 94.37 940,077 93.38 96.00
▲ 3.60% VRM Vroom Inc. 8.34 36,336 7.80 8.84
▼ -0.67% WD Walker & Dunlop, Inc 54.55 136,092 54.17 56.18
▼ -1.79% WAFD Washington Federal, Inc 38.34 443,804 38.19 39.35
▼ -2.68% WASH Washington Trust Bancorp, Inc 35.56 147,546 35.38 37.00
▲ 3.45% WDH Waterdrop Inc - ADR 1.20 135,452 1.17 1.23
▼ -1.39% WSBF Waterstone Financial, Inc 20.60 84,320 20.58 21.03
▼ -2.14% WTF Waton Financial Ltd. 2.74 8,842 2.68 2.99
▲ 0.12% WBS Webster Financial Corporation 76.72 3,442,637 76.48 77.33
▼ -0.33% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.16 47,171 9.15 9.23
▼ -0.50% WFC Wells Fargo & Company 85.51 10,421,504 85.09 86.74
▼ -0.10% WENN Wen Acquisition Corp. 10.29 24,920 10.29 10.30
▼ -0.78% WSBC WesBanco, Inc 39.64 1,117,271 39.38 40.26
▼ -0.95% WABC Westamerica Bancorporation 59.51 182,876 59.19 60.535
▼ -1.17% WTBA West Bancorporation, Inc 27.09 101,740 26.81 27.42
▼ -2.34% WAL Western Alliance Bancorporation 81.54 849,117 80.38 84.535
▲ 0.22% WDI Western Asset Diversified Income Fund 13.69 101,366 13.58 13.7599
▼ -0.06% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.12 3,067 16.115 16.2417
▼ -1.36% WNEB Western New England Bancorp, Inc 14.47 40,051 14.00 14.72
0.00% WSTN Westin Acquisition Corp 10.09 0 10.09 10.09
▲ 3.95% WHG Westwood Holdings Group, Inc 19.98 104,462 18.6371 20.40
▼ -1.92% WHF WhiteHorse Finance, Inc 6.65 68,935 6.635 6.85
▲ 5.32% WTM White Mountains Insurance Group, Ltd 2,173.8101 21,225 2,068.595 2,186.8101
▲ 0.10% WPAC White Pearl Acquisition Corp 10.02 217 10.01 10.02
▲ 4.06% WTW Willis Towers Watson Public Limited Co 286.22 564,382 276.055 286.94
0.00% WLII Willow Lane Acquisition Corp. II 10.23 1,433 10.19 10.23
▲ 0.63% WSBK Wilshire State Bank 13.18 2,736 13.02 13.18
▼ -0.10% WTG Wintergreen Acquisition Corp. 10.45 971,222 10.4399 10.4502
▼ -0.98% WTFC Wintrust Financial Corporation 161.19 500,596 159.705 164.00
▲ 2.44% WT WisdomTree Inc 18.04 2,116,863 17.68 18.28
▲ 4.33% WF Woori Financial Group Inc 59.81 219,549 59.00 60.70
▼ -5.23% WRLD World Acceptance Corporation 207.98 193,916 206.89 220.46
▲ 2.01% WRB W. R. Berkley Corporation 72.08 1,821,753 69.925 72.31
▼ -1.66% WSFS WSFS Financial Corporation 77.17 339,671 76.82 79.13
0.00% XCBE X3 Acquisition Corp. Ltd. 9.99 0 9.99 9.99
▲ 0.79% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 17.79 63,583 17.56 17.90
▼ -5.89% XHG XChange Tec.Inc. - ADR 0.8564 10,591 0.8558 0.8979
▲ 0.82% XYF X Financial 4.94 42,508 4.85 4.965
▼ -0.12% XP XP Inc. Class A 16.16 3,539,215 16.07 16.715
▲ 0.15% XSLL Xsolla SPAC 1 9.94 5,103 9.94 9.94
0.00% YHNA YHN Acquisition I Ltd 10.86 0 10.86 10.86
▲ 59.68% YRD Yiren Digital Ltd 1.44 55,468,886 1.01 1.55
0.00% MCGA Yorkville Acquisition Corp. 10.22 29,635 10.22 10.2273
▲ 7.72% ZSTK ZeroStack Corp. 3.35 15,499 3.1501 3.94
▼ -2.87% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.4405 127,543 0.4398 0.5289
▼ -5.85% TOP Zhong Yang Financial Group Ltd 1.77 75,209 1.77 1.89
▼ -1.91% ZION Zions Bancorporation, National Association 69.35 1,731,030 68.65 71.26