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. 10.29 0 10.29 10.29
▼ -1.61% SRCE 1st Source Corporation 83.48 115,673 83.02 84.76
▼ -0.93% QFIN 360 Finance, Inc 12.73 1,199,048 12.4202 12.99
▼ -3.25% ABTS Abits Group Inc 1.19 18,559 1.1365 1.23
0.00% AACO Abony Acquisition Corp I 9.98 0 9.98 9.98
▼ -0.58% AAMI Acadian Asset Management Inc. 82.79 335,474 79.75 83.575
▼ -2.44% ACNB ACNB Corporation 60.45 69,661 60.30 61.95
0.00% ACGC ACP Holdings Acquisition Corp. 9.94 0 9.94 9.94
0.00% BRR ACR Group Inc. 2.00 810,631 1.93 2.105
0.00% AEAQ Activate Energy Acquisition Corp 10.01 16,621 10.01 10.01
▲ 0.33% AEG Aegon N.V 9.01 5,526,973 8.845 9.03
▼ -3.15% ARX Aeroflex Holding Corp. 13.52 744,336 13.48 14.4399
▼ -3.77% AFCG AFC Gamma Inc 2.81 106,163 2.78 2.92
▼ -1.85% AMG Affiliated Managers Group, Inc 369.83 217,330 359.94 373.74
▲ 0.18% AFBI Affinity Bancshares Inc 22.74 2,699 22.70 22.74
▼ -4.72% AFRM Affirm Holdings Inc - Class A 76.07 4,546,138 75.13 78.00
▲ 1.38% AFL Aflac Incorporated 124.72 3,975,960 123.955 125.93
▼ -1.42% AGBK AGI Inc 6.92 368,961 6.81 7.02
▲ 0.05% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 11.44 15,590 11.44 11.45
▲ 0.20% AIIA AI Infrastructure Acquisition Corp. 10.19 111 10.19 10.19
0.00% AFJK Aimei Health Technology Co Ltd 12.00 13,290 11.13 12.06
0.00% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 9.94 0 9.94 9.94
0.00% ALDF Aldel Financial II Inc. 10.70 0 10.70 10.70
▼ -1.35% ALRS Alerus Financial Corporation 32.15 174,162 31.865 32.5015
0.00% ALF ALFI Inc 10.88 10 10.88 10.88
▼ -2.48% ALLY Ally Financial Inc 45.64 3,148,445 45.355 46.78
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.76 761 10.76 10.76
▼ -1.57% ALP Alpha Compute Corp. 0.2007 3,825,561 0.1812 0.2048
0.00% ALUB Alussa Energy Acquisition Corp. II 10.04 0 10.04 10.04
▼ -3.35% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.46 85,652 3.42 3.57
▼ -1.30% AMAL Amalgamated Bank 47.67 253,398 47.1701 48.04
▲ 0.15% AMAN Amanat Acquisition Corp 10.095 1,770 10.0899 10.095
▼ -0.83% AMTB Amerant Bancorp Inc 26.18 413,151 25.91 26.355
▼ -0.37% ABTC American Bitcoin Corp. 5.44 1,125,846 5.04 5.635
▼ -1.53% AEXA American Exceptionalism Acquisition Corp. A 11.62 255,828 11.32 11.7973
▼ -1.72% AXP American Express Company 355.35 1,529,731 351.83 358.755
▲ 1.40% AFG American Financial Group, Inc 141.89 314,505 139.10 143.205
▲ 3.17% AIG American International Group, Inc 80.50 6,847,589 78.39 80.94
▼ -1.00% AMP Ameriprise Financial, Inc 527.87 661,467 523.685 538.93
▲ 1.04% AMSF Amerisafe, Inc 33.90 169,308 33.57 34.89
▼ -0.92% ABCB Ameris Bancorp 92.31 317,905 91.55 92.98
▲ 0.26% ASRV AmeriServ Financial, Inc 3.90 4,170 3.7941 3.9195
▼ -2.73% ATLO Ames National Corporation 29.62 32,453 29.51 30.47
0.00% POLE Andretti Acquisition Corp. II 10.79 14,581 10.78 10.79
▼ -0.86% FINS Angel Oak Financial Strategies Income Term Trust 12.66 18,816 12.60 12.775
▼ -1.46% ANTA Antalpha Platform Holding Co. 4.04 2,792 3.96 4.14
▼ -0.39% AON Aon plc 367.21 1,131,727 365.63 375.915
0.00% APUR Aperture AC 9.94 0 9.94 9.94
▼ -2.33% APO Apollo Global Management, Inc 120.47 3,863,979 119.37 125.235
▼ -14.64% BNBX Applied Dna Sciences Inc 0.1195 47,096 0.1139 0.13
▲ 1.31% ACGL Arch Capital Group Ltd 101.35 2,188,591 100.81 103.35
▼ -0.28% ATII Archimedes Tech SPAC Partners II Co. 10.71 193,223 10.6535 10.74
▼ -0.21% ARCC Ares Capital Corporation 19.17 6,699,436 19.08 19.33
▲ 0.20% ARES Ares Management Corporation 125.68 1,945,648 122.40 127.00
▲ 2.77% ARBK Argo Blockchain Plc - ADR 3.15 8,696 3.02 3.16
▲ 0.19% XRPN Armada Acquisition Corp. II 10.44 30,516 10.41 10.44
▼ -2.21% AROW Arrow Financial Corporation 41.56 153,871 41.18 42.555
▼ -0.79% AJG Arthur J. Gallagher & Co 253.90 1,247,773 252.30 261.58
▼ -1.74% APAM Artisan Partners Asset Management Inc 38.51 671,788 38.11 39.19
▼ -0.28% AACB Artius II Acquisition Inc. 10.54 27,090 10.50 10.59
▼ -1.43% ASA ASA Gold and Precious Metals Limited 48.09 116,240 47.52 49.17
▲ 1.80% ASST Asset Entities Inc - Class B 11.86 2,623,390 11.05 11.8955
▼ -1.35% ASB Associated Banc-Corp 31.34 1,722,910 31.02 31.61
▲ 0.51% AIZ Assurant, Inc 276.84 294,510 275.79 281.605
▲ 0.94% AGO Assured Guaranty Ltd 84.96 261,987 84.12 86.3613
▼ -1.56% ASIC Ategrity Specialty Insurance Company Holdings 22.79 45,869 22.54 23.48
▼ -0.13% AUC ATIF Holdings Ltd 7.94 7,965 7.735 8.40
▼ -1.25% AAME Atlantic American Corporation 1.58 15,808 1.58 1.66
▼ -1.39% AUB Atlantic Union Bankshares Corporation 42.65 1,058,728 42.31 43.18
▼ -2.48% ATLC Atlanticus Holdings Corporation 100.68 179,483 98.03 102.99
▼ -0.62% AXG Atlas Acquisition Hldg Corp 3.23 70,734 3.201 3.25
▲ 1.04% ATCH AtlasClear Holdings Inc 0.1848 639,696 0.1805 0.1906
▼ -1.16% ACIC Atlas Crest Investment Corp - Class A 10.25 184,827 10.23 10.63
▲ 0.81% LIFE aTyr Pharma, Inc 18.65 278,410 18.00 19.23
▲ 0.19% AUBN Auburn National Bancorporation, Inc 26.60 1,710 26.00 27.48
▲ 2.87% AURE Aurelion Inc. 1.79 8,843 1.72 1.80
▼ -7.26% AVAT Avalanche Treasury Corp. 0.5017 323,483 0.50 0.5688
0.00% ACAA Averin Capital Acquisition Corp. 10.00 766 10.00 10.00
▼ -1.56% AVBH Avidbank Holdings Inc 32.23 107,712 31.95 32.90
▼ -2.07% AVBC Avidia Bancorp Inc. 20.31 32,887 20.18 20.96
▼ -0.02% EQH AXA Equitable Holdings, Inc 48.99 2,008,779 48.08 49.78
▲ 0.10% AXIN Axiom Intelligence Acquisition Corp 1 10.28 77,544 10.27 10.285
▲ 1.02% AXS AXIS Capital Holdings Limited 114.78 388,919 113.235 116.6257
▼ -1.40% AX Axos Financial, Inc 99.53 204,928 98.51 100.8699
▼ -0.10% BCSS Bain Capital GSS Investment Corp 10.21 175,437 10.21 10.22
▼ -2.31% BCSF Bain Capital Specialty Finance, Inc 12.69 288,584 12.685 13.08
▼ -3.25% BANF BancFirst Corporation 116.14 138,799 115.49 119.23
▼ -2.18% BBVA Banco Bilbao Vizcaya Argentaria, S.A 25.14 817,986 24.90 25.265
0.00% BBDO Banco Bradesco S.A 3.09 68,154 3.07 3.13
▼ -0.28% BBD Banco Bradesco S.A 3.54 34,594,295 3.52 3.58
▲ 0.55% BCH Banco de Chile 40.14 311,902 38.97 40.27
▼ -1.26% BANC Banc of California, Inc 21.21 1,928,810 21.065 21.39
▼ -1.15% BLX Banco Latinoamericano de Comercio Exterior, S.A 59.25 162,922 58.50 59.83
▲ 1.18% CIB Bancolombia S.A 80.41 227,765 78.4594 80.73
▼ -0.79% BMA Banco Macro S.A 90.14 183,148 87.00 90.325
▼ -0.95% BSBR Banco Santander (Brasil) S.A 5.24 992,812 5.21 5.29
▼ -0.70% BSAC Banco Santander-Chile 32.83 451,978 32.485 33.12
▼ -0.51% SAN Banco Santander, S.A 13.55 8,588,464 13.33 13.55
▼ -1.03% BCV Bancroft Fund Ltd 23.99 18,546 23.975 24.4001
▲ 0.91% BSVN Bank7 Corp 50.96 53,059 50.12 52.00
▼ -4.29% BFC Bank First Corporation 146.63 176,055 145.31 153.42
▼ -0.36% BAC Bank of America Corporation 61.27 36,445,367 60.66 62.115
▲ 0.07% BOH Bank of Hawaii Corporation 85.85 496,198 84.20 85.94
▼ -1.77% BMRC Bank of Marin Bancorp 28.92 91,202 28.73 29.525
▼ -0.36% BMO Bank of Montreal 181.97 630,173 180.48 184.21
▼ -0.10% BCAR Bank of the Carolinas Corporation 10.36 515,949 10.35 10.37
▼ -0.60% BOTJ Bank of the James Financial Group, Inc 26.70 24,910 26.185 26.83
▼ -2.03% OZK Bank OZK 52.01 1,382,242 51.80 53.09
▼ -0.97% BKU BankUnited, Inc 48.86 605,156 48.42 49.21
▼ -1.81% BWFG Bankwell Financial Group, Inc 60.10 113,068 59.30 61.21
▼ -1.86% BANR Banner Corporation 71.08 448,360 70.615 72.635
▼ -1.45% BCS Barclays PLC 27.82 7,267,338 27.14 27.94
▼ -2.30% BHB Bar Harbor Bankshares 38.18 85,411 37.83 38.855
▼ -1.96% BBDC Barings BDC, Inc 8.50 567,064 8.448 8.72
▼ -0.29% MCI Barings Corporate Investors 16.93 23,200 16.84 17.15
▲ 0.63% MPV Barings Participation Investors 15.89 4,468 15.69 15.91
▼ -1.43% ABX Barrick Gold Corp. 10.36 697,948 10.11 10.59
▼ -0.96% GOLD Barrick Gold Corporation 38.31 277,708 37.80 38.9299
▼ -2.36% BCML BayCom Corp 33.97 39,403 33.665 34.615
▼ -0.52% BAFN Bayfirst Finl Corp 5.72 1,851 5.6201 5.72
▼ -1.32% BBT BB&T Corp. 30.75 543,100 30.48 31.04
▼ -0.15% BBAR BBVA Banco Frances S.A 19.52 247,882 18.886 19.66
▼ -3.11% BCBP BCB Bancorp, Inc 10.29 108,765 10.205 10.55
▼ -0.81% BCIC BCP Investment Corp. 7.31 35,152 7.27 7.4411
▲ 1.79% BENF Beneficient - Class A 3.42 12,070 3.24 3.75
▼ -1.56% BNT Bentley Pharmaceuticals Inc 43.62 30,105 43.38 43.98
▼ -0.45% BRK.B Berkshire Hathaway Inc 490.91 4,588,978 490.50 502.9686
0.00% GUAC Berto Acquisition Corp. II 9.94 3,013 9.94 9.945
▲ 1.52% BSAA BEST SPAC I Acquisition Corp. 12.02 2,795 11.80 12.20
▲ 3.40% BETR Better Home & Finance Holding Co. - Class A 23.42 203,709 21.34 23.88
▼ -0.88% BGC BGC Group Inc - Class A 11.30 2,011,508 11.05 11.325
▲ 0.10% BHAV Bhav Acquisition Corp. 9.95 2,381 9.93 9.98
▲ 8.56% BGDE Big Digital Energy Inc. 5.71 92,787 5.00 6.18
▼ -2.63% BCG Binah Capital Group Inc. 1.48 8,595 1.48 1.55
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.00 0 10.00 10.00
▼ -4.76% BTBT Bit Digital Inc 1.40 25,276,226 1.37 1.44
▼ -2.10% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.40 45,254 1.37 1.435
▼ -2.66% BTGO BitGo Holdings Inc. 4.75 1,025,270 4.705 4.94
▲ 1.62% BMNR BitMine Immersion Technologies Inc 15.69 35,777,055 14.67 15.86
▲ 1.25% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 12.11 6,201 12.01 12.11
▼ -1.22% BCAT BlackRock Capital Allocation Trust 15.44 1,148,589 15.38 15.5455
0.00% BTZ BlackRock Credit Allocation Income Trust 10.21 424,614 10.185 10.23
▲ 0.50% BGR BlackRock Energy and Resources Trust 16.00 63,998 15.97 16.15
▼ -1.73% ECAT BlackRock ESG Capital Allocation Trust 15.31 572,736 15.28 15.43
▼ -0.14% BME BlackRock Health Sciences Trust 42.56 55,886 42.14 42.96
▲ 0.26% BMEZ BlackRock Health Sciences Trust II 15.27 110,416 15.20 15.35
▼ -1.37% BLK BlackRock, Inc 1,072.20 760,962 1,067.91 1,099.41
▼ -0.24% BLW BlackRock Limited Duration Income Trust 12.70 281,505 12.6605 12.785
▼ -0.16% BIT BlackRock Multi-Sector Income Trust 12.30 436,242 12.25 12.3213
▲ 0.13% BTT Blackrock Municipal 2030 Target Term Trust 22.63 40,641 22.62 22.68
▼ -2.32% BNY BlackRock New York Municipal Income Trust 157.13 3,292,555 156.02 159.165
▼ -0.68% BSTZ BlackRock Science and Technology Trust II 27.57 270,345 26.73 28.005
▼ -0.90% TCPC BlackRock TCP Capital Corp 3.31 551,582 3.27 3.36
▲ 0.11% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 27.87 45,525 27.765 27.97
0.00% BHV BlackRock Virginia Municipal Bond Trust 12.40 2,933 12.3601 12.5499
0.00% BIII Black Spade Acquisition III Co 9.95 0 9.95 9.95
▼ -1.53% BXSL Blackstone Secured Lending Fund. 23.82 1,251,219 23.73 24.35
▲ 0.29% BBCQ Bleichroeder Acquisition Corp II 10.32 112,630 10.28 10.40
▼ -1.04% BACC Blue Acquisition Corp 10.48 133,969 10.48 10.72
▼ -1.22% BMHL Bluemount Holdings Ltd. 5.69 1,025 5.69 5.8599
▼ -1.79% OBDC Blue Owl Capital Corp 10.99 3,098,170 10.965 11.28
▼ -1.04% OWL Blue Owl Capital Inc - Class A 9.52 16,009,243 9.38 9.635
▼ -1.85% OTF Blue Owl Technology Finance Corp 10.10 2,390,347 10.06 10.3786
▼ -2.54% BRBS Blue Ridge Bankshares Inc. 3.46 215,294 3.45 3.53
0.00% BRBI Blue River Bancshares Inc. 11.74 0 11.74 11.74
▲ 0.10% BLRK Bluerock Acquisition Corp. 10.03 2,414 10.03 10.03
0.00% BLUW Blue Water Acquisition Corp - Class A 10.32 10,187 10.315 10.325
▼ -0.31% LEO BNY Mellon Strategic Municipals, Inc 6.38 112,641 6.375 6.40
▲ 0.45% BSBK Bogota Financial Corp. 9.02 16,113 8.90 9.15
▼ -0.32% AII Boise Inc 18.66 44,006 18.63 19.40
▼ -1.31% BOKF BOK Financial Corporation 141.24 311,365 140.56 143.39
▲ 0.19% BEAG Bold Eagle Acquisition Corp. 10.68 9,360 10.66 10.68
▼ -3.20% BNKK Bonk Inc. 1.21 27,354 1.20 1.23
▲ 0.85% BOW Bowhead Specialty Holdings Inc. 30.70 93,214 30.40 31.50
▲ 1.19% BFH Bread Financial Holdings Inc 99.31 352,998 94.84 99.81
▲ 0.40% BREZ Breeze Holdings Acquisition Corp 9.95 175,006 9.95 9.95
▼ -1.91% BWB Bridgewater Bancshares, Inc 22.06 103,254 21.905 22.38
▲ 0.18% BHF Brighthouse Financial, Inc 65.61 320,783 65.20 65.94
▼ -0.58% RILY B. Riley Financial, Inc 6.83 319,347 6.745 6.97
▼ -1.44% BYFC Broadway Financial Corporation 9.61 2,378 9.565 9.875
▼ -2.50% BAM Brookfield Asset Management Inc 48.33 1,659,034 48.14 49.39
▼ -1.51% BN Brookfield Corporation - Class A 43.63 2,342,271 43.27 44.00
▼ -0.54% RA Brookfield Real Assets Income Fund Inc 12.89 106,186 12.88 12.965
▼ -1.35% BTX Brooklyn ImmunoTherapeutics Inc 8.01 1,337,110 7.82 8.075
▼ -0.13% BRO Brown & Brown, Inc 69.35 2,099,263 68.71 71.37
0.00% BDCI BTC Development Corp 10.08 69,410 10.07 10.08
▲ 0.11% BTCS BTCS Inc 0.9893 349,196 0.9629 1.0098
▼ -4.16% BUR Burford Capital Limited 3.92 2,028,243 3.905 4.055
▼ -1.80% BHRB Burke & Herbert Financial Services Corp. 71.54 123,199 71.10 73.00
▼ -1.53% BFST Business First Bancshares, Inc 30.89 237,751 30.75 31.35
▼ -1.42% BVFL BV Financial Inc 21.49 19,009 21.08 21.835
▼ -1.70% BY Byline Bancorp, Inc 38.06 255,215 37.845 38.63
▼ -0.83% CPZ Calamos Long/Short Equity & Dynamic Income Trust 13.07 206,977 13.00 13.28
▲ 4.75% CWD CaliberCos Inc - Class A 0.7742 239,488 0.70 0.7799
▲ 0.03% ALIS Calisa Acquisition Corp 10.1629 3,300 10.15 10.17
0.00% CRAQ Cal Redwood Acquisition Corp. 10.35 0 10.35 10.35
▼ -2.50% CAC Camden National Corporation 54.20 101,138 54.06 55.40
▲ 0.41% CM Canadian Imperial Bank of Commerce 121.24 1,021,318 119.47 122.50
▼ -1.44% CANG Cango Inc 0.1774 623,794 0.167 0.1813
▼ -0.14% CEPF Cantor Equity Partners IV Inc. 10.435 3,029 10.42 10.435
▲ 0.10% CAES Cantor Equity Partners VII Inc. 10.08 517 10.08 10.10
▼ -0.50% CEPS Cantor Equity Partners VI Inc. 10.3682 164 10.3682 10.3682
0.00% CEPV Cantor Equity Partners V Inc. 10.45 0 10.45 10.45
▼ -1.89% CBNK Capital Bancorp, Inc 35.84 42,421 35.025 37.00
▼ -1.79% CCBG Capital City Bank Group, Inc 50.36 76,566 49.99 51.36
▼ -1.84% COF Capital One Financial Corporation 208.03 3,788,506 205.86 210.4637
▲ 0.37% CSWC Capital Southwest Corporation 24.30 926,902 24.11 24.41
▼ -1.12% CBC Capitol Bancorp Ltd. 31.68 488,299 31.53 32.095
▼ -1.93% CFFN Capitol Federal Financial, Inc 8.62 805,612 8.585 8.745
▲ 0.88% CARE Carter Bank & Trust 33.35 503,373 32.33 33.48
▲ 3.16% CLST Catalyst Bancorp Inc 17.28 9,176 16.85 17.28
▼ -1.59% CATY Cathay General Bancorp 62.71 621,237 62.235 63.53
▼ -1.20% CBFV CB Financial Services, Inc 36.36 5,867 36.2701 37.0375
▼ -0.24% BOT CBOT Hldgs Inc 29.18 625,681 26.5955 29.98
▼ -0.42% CFBK Central Federal Corporation 33.12 53,572 32.6775 33.265
▼ -2.20% CPF Central Pacific Financial Corp 39.09 165,476 38.66 39.77
▲ 1.10% CPBI Central Plains Bancshares Inc 20.20 1,898 19.99 20.20
▼ -0.61% CET Central Securities Corp 52.43 19,024 52.365 53.1036
▼ -0.07% CEPO Ceptor Corporation 10.6328 21,598 10.63 10.65
▲ 0.11% CFFI C&F Financial Corporation 79.97 5,451 77.60 79.97
▼ -1.34% CBNA Chain Bridge Bancorp Inc. 41.93 14,706 41.93 43.28
0.00% CHPG ChampionsGate Acquisition Corp. 10.42 0 10.42 10.42
0.00% CHAR Charlton Aria Acquisition Corp. 10.84 0 10.84 10.84
▼ -0.96% CCXI ChemoCentryx, Inc 14.47 3,076,995 14.09 15.45
▼ -2.60% CHMG Chemung Financial Corporation 75.95 86,643 75.38 77.44
▲ 0.10% CHEC Chenghe Acquisition III Co 10.20 229 10.20 10.20
▼ -1.22% LIEN Chicago Atlantic BDC Inc 9.73 48,214 9.65 9.96
▲ 0.64% BTOG China Xiangtai Food Co Ltd 0.9254 97,093 0.80 0.9254
▼ -1.59% CD Chindata Group Holdings Limited Sponsored ADR Class A 3.10 146,267 3.03 3.27
▼ -1.99% COFS ChoiceOne Financial Services Inc. 33.93 129,778 33.74 34.485
▲ 2.46% CB Chubb Limited 352.16 2,970,504 347.45 354.61
▲ 0.09% CCIX Churchill Capital Corp IX 10.86 553,850 10.85 10.86
▲ 0.56% CXII Churchill Capital Corp XII 10.74 5,078 10.74 10.74
▲ 2.55% CINF Cincinnati Financial Corporation 180.79 1,326,924 176.95 182.65
▼ -5.56% CION CION Invt Corp 6.11 829,002 6.015 6.4754
▼ -0.30% CRCL Circle Internet Group Inc. 60.46 7,830,313 58.696 62.395
▼ -1.78% C Citigroup Inc 129.36 12,392,084 127.08 131.245
▼ -1.61% CZWI Citizens Community Bancorp, Inc 23.25 35,851 23.01 23.525
▼ -2.70% CFG Citizens Financial Group, Inc 72.39 5,191,627 71.835 74.13
▼ -1.62% CZFS Citizens Financial Services, Inc. 73.62 11,626 71.22 75.00
▼ -1.47% CIA Citizens, Inc 5.37 165,348 5.08 5.65
▼ -2.10% CZNC Citizens & Northern Corporation 23.34 78,814 23.16 23.95
▼ -1.41% CHCO City Holding Company 135.76 141,196 134.925 137.35
▼ -1.89% CIVB Civista Bancshares, Inc 28.51 132,433 28.285 29.13
▲ 1.01% CLSK Cleanspark Inc. 13.03 21,851,577 12.155 13.20
▼ -0.50% CME CME Group Inc 245.05 3,255,785 243.16 248.2999
▼ -0.49% CMII CM Life Sciences II Inc - Class A 10.07 91,148 10.07 10.09
▲ 1.65% CNA CNA Financial Corporation 52.27 526,251 51.89 52.97
▼ -2.50% CCNE CNB Financial Corporation 34.27 170,176 34.14 34.96
▲ 19.18% CNF CNFinance Holdings Limited 2.92 532,299 2.45 3.39
▲ 0.15% CNO CNO Financial Group, Inc 53.59 399,529 53.12 54.09
▲ 0.67% NOEM CO2 Energy Transition Corp 10.58 1,405 10.46 10.58
▼ -3.54% CCB Coastal Financial Corporation 78.98 110,670 78.87 82.24
▼ -1.13% COSO CoastalSouth Bancshares Inc 27.06 104,881 26.85 27.28
▲ 0.39% CCII Cohen Circle Acquisition Corp II 10.38 711 10.34 10.38
▼ -1.00% COHN Cohen & Company Inc 13.90 4,994 13.71 14.00
▲ 4.42% CNS Cohen & Steers, Inc 84.65 438,652 72.76 84.91
▼ -2.10% COIN Coinbase Global Inc - Class A 157.12 6,349,498 152.58 160.775
▲ 1.05% CNCK Coincheck Group N.V. 2.88 46,873 2.75 2.90
▼ -1.18% CSHR CoinShares Plc. 4.20 80,366 4.06 4.25
▼ -2.10% CBAN Colony Bankcorp, Inc 20.98 244,185 20.82 21.29
▼ -1.10% COLB Columbia Banking System, Inc 33.24 3,224,008 32.955 33.65
▲ 2.05% CLBK Columbia Financial, Inc 23.42 7,387,353 22.465 24.09
▼ -0.05% COLA Columbus Acquisition Corp 10.675 11,416 10.66 10.69
▼ -0.44% CBSH Commerce Bancshares, Inc 59.14 1,277,020 58.95 60.18
▼ -0.58% CBK Commercial Bancgroup Inc 34.04 100,373 33.66 34.41
▼ -3.50% CMTV Community Bancorp Inc Vermont 39.44 15,492 39.40 40.60
▼ -3.01% CBU Community Bank System, Inc 68.85 321,622 68.38 70.74
▼ -2.66% CTBI Community Trust Bancorp, Inc 74.93 143,489 74.03 76.62
▼ -3.07% CWBC Community West Bancshares 27.16 273,164 26.92 28.07
▼ -1.99% CNOB ConnectOne Bancorp, Inc 33.43 397,137 33.155 33.81
▼ -2.05% CPSS Consumer Portfolio Services, Inc 9.09 15,065 9.03 9.595
▼ -0.10% COPL Copley Acquisition Corp. 10.43 106 10.43 10.43
▲ 0.13% CRBG Corebridge Financial Inc. 31.88 3,736,884 31.23 32.30
▼ -0.88% CRVL CorVel Corporation 61.70 151,186 60.96 64.00
▼ -1.88% PMTS CPI Card Group Inc 18.81 22,617 18.6201 19.39
▼ -0.81% CRD.A Crawford & Company 11.01 26,051 10.98 11.29
▼ -0.29% CRD.B Crawford & Company 10.23 2,533 10.14 10.52
▲ 0.81% BAP Credicorp Ltd 390.58 204,612 377.45 393.375
▲ 0.38% CACC Credit Acceptance Corporation 640.00 77,265 629.02 640.72
▼ -1.34% CCAP Crescent Capital BDC Inc. 11.05 360,006 10.995 11.24
▼ -0.01% CRAC Crown Reserve Acquisition Corp. I 10.13 11,370 10.13 10.13
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.16 529 10.16 10.16
▼ -0.19% CUB Cubic Corporation 10.79 1,952 10.79 10.81
▼ -1.14% CFR Cullen/Frost Bankers, Inc 161.65 333,005 160.785 163.56
▼ -1.81% CUBI Customers Bancorp, Inc 78.31 209,482 77.58 79.40
▼ -2.06% CVBF CVB Financial Corp 22.82 1,827,376 22.645 23.245
▼ -0.62% CYPH Cypherpunk Technologies Inc. 0.7081 964,346 0.669 0.7401
▲ 4.35% DTCX Datacentrex Inc. 2.16 191,291 2.01 2.185
0.00% DBCA D. Boral Acquisition I Corp 9.98 12,117 9.98 9.985
▼ -2.60% DFDV DeFi Development Corp. 2.815 958,123 2.595 2.88
▲ 0.47% DEFT DeFi Technologies Inc 0.425 1,810,556 0.4058 0.4429
▲ 0.48% TACO Del Taco Restaurants, Inc 10.50 10,213 10.45 10.50
▼ -4.35% DXYZ Destiny Tech100 Inc 25.97 800,378 25.12 26.24
▼ -2.38% DB Deutsche Bank Aktiengesellschaft 35.20 1,936,159 34.58 35.38
▼ -0.43% DAAQ Digital Asset Acquisition Corp 10.395 12,698 10.39 10.4343
▲ 0.13% DBRG DigitalBridge Group Inc - Class A 15.80 2,084,363 15.75 15.80
▼ -2.04% DCOM Dime Community Bancshares, Inc 40.32 311,796 39.89 40.80
▼ -1.78% DOMH Dominari Holdings Inc 2.76 19,635 2.725 2.80
▲ 0.48% DGICA Donegal Group Inc 18.71 74,846 18.595 19.11
▼ -3.74% DGICB Donegal Group Inc 22.15 1,289 22.15 22.15
▲ 0.19% DMAA Drugs Made In America Acquisition Corp. 10.67 811 10.65 10.67
▼ -0.10% DMII Drugs Made In America Acquisition II Corp 10.08 482 10.08 10.08
▼ -0.09% DTSQ DT Cloud Star Acquisition Corp. 11.39 1,633 11.39 11.40
▼ -0.13% DTF DTF Tax-Free Income Inc 11.50 1,556 11.495 11.50
▲ 0.05% DSAC Duddell Street Acquisition Corp - Class A 10.155 42,376 10.11 10.155
▼ -6.50% DXF Dunxin Financial Holdings Limited 0.5065 151,977 0.5065 0.5372
▼ -0.11% KTF DWS Municipal Income Trust 9.17 328,417 9.16 9.19
0.00% DYNC Dynamix Corp 10.77 46,221 10.77 10.7901
▼ -0.10% DNMX Dynamix Corp III 10.01 8,441 10.01 10.015
▼ -1.40% EGBN Eagle Bancorp, Inc 27.39 277,507 27.06 27.58
▼ -3.05% EBMT Eagle Bancorp Montana, Inc 23.23 37,611 23.14 24.055
▲ 0.05% GRF Eagle Capital Growth Fund, Inc 10.24 0 10.24 10.24
▼ -1.24% EFSI Eagle Financial Services, Inc. 42.33 43,267 42.20 43.02
▼ -0.54% ECC Eagle Point Credit Company Inc 3.70 517,628 3.68 3.72
▼ -1.40% EIC Eagle Point Income Company Inc 9.89 145,967 9.84 10.07
▼ -1.96% EBC Eastern Bankshares Inc. 23.00 2,329,039 22.805 23.29
▼ -1.08% BLNE Eastside Distilling Inc 0.94 534,354 0.76 0.97
▼ -1.19% EWBC East West Bancorp, Inc 134.52 710,009 133.49 135.64
▼ -0.19% CEV Eaton Vance California Municipal Income Trust 10.59 16,936 10.4601 10.59
▼ -0.47% EFT Eaton Vance Floating-Rate Income Trust 10.67 28,428 10.66 10.7393
0.00% ETX Eaton Vance Municipal Income 2028 Term Trust 18.58 19,459 18.55 18.60
▲ 0.09% EVN Eaton Vance Municipal Income Trust 11.06 24,838 11.04 11.0799
▼ -0.40% EOT Eaton Vance National Municipal Opportunities Trust 17.41 9,094 17.36 17.45
▼ -0.57% EFR Eaton Vance Senior Floating-Rate Trust 10.55 116,925 10.52 10.62
▼ -0.20% EVF Eaton Vance Senior Income Trust 4.96 48,832 4.93 4.97
▼ -2.10% ECBK ECB Bancorp Inc 20.05 11,861 20.05 20.76
▲ 0.39% EGHA EGH Acquisition Corp. 10.37 190 10.37 10.37
0.00% EHTH eHealth, Inc 1.49 131,065 1.465 1.51
▼ -0.90% EARN Ellington Residential Mortgage REIT 4.42 361,624 4.38 4.45
▼ -0.72% ECF Ellsworth Growth and Income Fund Ltd 12.37 13,601 12.225 12.38
▲ 1.02% EIG Employers Holdings, Inc 50.32 185,123 49.58 51.05
▼ -1.07% ECPG Encore Capital Group, Inc 91.33 157,045 89.83 92.00
▼ -1.28% ENVA Enova International, Inc 232.52 245,081 227.76 236.19
▼ -1.65% EFSC Enterprise Financial Services Corp 67.39 319,599 66.935 68.445
▼ -2.06% EQBK Equity Bancshares, Inc 50.44 139,239 50.20 51.7075
▲ 1.29% EQS Equus Total Return, Inc 1.175 1,126 1.175 1.175
▲ 0.05% EVAC Eqv Ventures Acquisition Corp. II 10.225 142,759 10.22 10.225
▲ 0.61% ERIE Erie Indemnity Company 227.31 256,672 225.8001 234.90
▼ -1.92% ESQ Esquire Financial Holdings, Inc 123.26 198,656 122.48 125.47
▲ 0.65% ESNT Essent Group Ltd 66.71 329,344 66.36 67.465
▼ -3.90% ETOR Etoro Group Ltd 35.98 981,929 35.33 36.67
0.00% EURK Eureka Acquisition Corp. 12.49 0 12.49 12.49
▼ -2.34% EVR Evercore Inc 341.54 339,024 337.135 347.705
▲ 2.51% EG Everest Group Ltd 382.57 475,013 375.26 385.685
0.00% EVOX Evolution Global Acquisition Corp 10.06 0 10.06 10.06
▼ -3.71% XZO Exzeo Group Inc. 16.10 92,223 15.96 16.91
▼ -1.32% EZPW EZCORP, Inc 32.09 572,928 31.33 32.62
▼ -1.67% FDS FactSet Research Systems Inc 258.09 896,295 255.48 269.79
▼ -4.11% AIFU Fanhua Inc 34.52 2,424 34.21 36.19
▼ -2.92% FMAO Farmers & Merchants Bancorp, Inc 30.57 48,614 30.055 31.595
▼ -1.61% FMNB Farmers National Banc Corp 14.64 425,783 14.53 14.91
▼ -0.26% FBLA FB Bancorp Inc. 15.31 82,223 15.12 15.47
▼ -0.76% FBK FB Financial Corporation 59.96 357,504 58.92 60.36
▼ -0.35% AGM Federal Agricultural Mortgage Corporation 205.50 92,246 202.615 209.4683
▲ 3.21% AGM.A Federal Agricultural Mortgage Corporation 144.50 832 144.492 144.50
▼ -1.56% FHI Federated Hermes Inc. Class B 58.69 291,612 58.495 59.7999
0.00% FGII FG Imperii Acquisition Corp 9.95 20,072 9.9499 9.95
▼ -0.86% FG FGL Holdings 32.10 704,532 32.05 33.46
▼ -9.98% FGMC FG Merger Corp 8.30 91,228 8.01 9.25
▼ -0.46% FDBC Fidelity D & D Bancorp, Inc 52.47 8,250 51.08 52.61
▼ -0.12% FNF Fidelity National Financial, Inc 51.90 1,445,652 51.75 53.06
▼ -1.55% FDUS Fidus Investment Corporation 20.36 249,437 20.20 20.78
▼ -0.36% FDSB Fifth District Bancorp Inc. 17.81 13,685 17.5835 17.9999
▲ 0.10% FERA Fifth Era Acquisition Corp I 10.44 42,807 10.43 10.44
▼ -2.29% FITB Fifth Third Bancorp 58.01 11,586,108 56.65 58.93
0.00% FIGX FIGX Capital Acquisition Corp. 10.25 706 10.25 10.25
▼ -1.22% FOA Finance of America Companies Inc 24.25 33,458 23.97 25.14
▼ -1.77% FISI Financial Institutions, Inc 39.32 109,131 39.145 40.37
▲ 0.21% FINV FinVolution Group Sponsored ADR Class A 4.76 404,651 4.6505 4.795
▼ -0.14% FNWD Finward Bancorp 36.29 7,139 36.10 36.38
▼ -1.92% FINW FinWise Bancorp 13.82 18,567 13.82 14.43
▲ 1.42% FAF First American Financial Corporation 73.03 726,770 71.98 73.48
▼ -2.72% FBNC First Bancorp 64.43 245,212 64.10 66.05
▼ -1.44% FBP First BanCorp 27.44 971,102 27.26 27.65
▼ -2.08% FRBA First Bank 17.86 82,598 17.775 18.445
▼ -1.38% BUSE First Busey Corporation 29.99 807,509 29.785 30.236
▼ -1.25% FBIZ First Business Financial Services, Inc 65.70 77,274 64.85 66.77
▼ -3.36% FCAP First Capital, Inc 61.28 12,861 60.58 62.78
▲ 0.39% FCBM First Carolina Financial Services Inc 12.85 37,721 12.58 12.875
▼ -1.28% FCFS FirstCash, Inc 213.61 281,470 210.625 215.36
▼ -1.59% FCNCA First Citizens BancShares, Inc 2,122.1299 69,643 2,107.115 2,151.3699
▼ -1.03% FCF First Commonwealth Financial Corporation 21.12 850,109 20.94 21.26
▼ -1.66% FCBC First Community Bankshares, Inc 44.92 77,637 44.30 45.575
▼ -2.12% FCCO First Community Corporation 32.71 43,990 32.22 33.44
▼ -1.27% FFBC First Financial Bancorp 35.72 3,339,442 35.70 36.15
▼ -3.23% FFIN First Financial Bankshares, Inc 35.32 1,254,186 35.16 36.36
▼ -2.19% THFF First Financial Corporation 76.45 86,266 75.5588 77.97
▼ -2.44% FGBI First Guaranty Bancshares, Inc 9.98 53,735 9.85 10.20
▼ -1.45% FHB First Hawaiian, Inc 29.29 2,504,516 29.17 29.675
▲ 1.57% FHN First Horizon National Corporation 25.80 12,219,654 25.08 26.125
▼ -2.41% INBK First Internet Bancorp 26.72 42,981 26.345 27.55
▼ -2.59% FIBK First Interstate BancSystem, Inc 39.18 1,659,657 38.855 39.94
▼ -1.41% FRME First Merchants Corporation 44.59 444,057 44.205 45.31
▼ -2.50% FMBH First Mid Bancshares, Inc 49.23 137,474 48.95 50.49
▼ -6.15% FIGR First National Bank Of Groton 28.97 2,130,032 28.62 30.365
▼ -2.80% FXNC First National Corporation 29.51 46,069 28.32 30.63
▼ -1.72% FNRN First Northern Community Bancorp 18.30 136,694 18.12 18.60
▲ 0.50% FNWB First Northwest Bancorp 12.17 28,937 12.12 12.52
▲ 0.06% FSEA First Seacoast Bancorp 16.89 8,117 16.86 16.89
▼ -2.90% FSUN Firstsun Capital Bancorp 35.43 185,102 35.28 36.30
0.00% FTHY First Trust High Yield Opportunities 2027 Term Fund 13.59 131,678 13.56 13.63
▼ -1.11% FUNC First United Corporation 45.35 21,528 43.59 46.245
▼ -0.30% FUSB First US Bancshares, Inc 16.50 2,091 16.50 16.74
▼ -3.04% MYFW First Western Financial, Inc 33.15 40,098 33.09 34.36
▼ -1.75% FSBC Five Star Bancorp 48.81 96,933 48.375 49.47
0.00% FSHP Flag Ship Acquisition Corp 11.18 8 11.18 11.18
▼ -2.99% FLG Flagstar Financial Inc. 14.90 3,549,017 14.80 15.20
▼ -1.69% FNB F.N.B. Corporation 19.16 19,044,756 18.80 19.2075
▲ 1.98% FRBT Forbright Inc. 19.05 128,514 18.29 19.79
0.00% FTHA Forefront Tech Holdings Acquisition Corp 9.91 0 9.91 9.91
0.00% FVAV Fortress Value Acquisition Corp. V 10.11 0 10.11 10.11
0.00% FXAC FortuneX Acquisition Corp. 10.01 0 10.01 10.01
▼ -1.43% FRAF Franklin Financial Services Corporation 62.58 44,844 61.355 63.09
▼ -2.10% BEN Franklin Resources, Inc 32.63 3,544,962 32.1432 32.96
▼ -0.25% FT Franklin Universal Trust 8.04 28,075 8.04 8.0899
▲ 2.02% FRHC Freedom Holding Corp. 152.69 107,018 147.81 153.90
▼ -2.74% FSBW FS Bancorp, Inc 44.03 15,540 43.70 45.85
▲ 1.66% FSCO FS Credit Opportunities Corp 4.91 1,223,924 4.84 4.9299
▼ -1.62% FSK FS KKR Capital Corp 10.93 1,384,639 10.88 11.17
▼ -2.66% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.38 171,061 0.3551 0.3917
▼ -1.59% FULT Fulton Financial Corporation 24.79 2,750,563 24.59 25.20
▼ -3.65% FGNX Fundamental Global Inc. 6.07 77,537 5.96 6.43
▼ -2.48% FUTU Futu Holdings Ltd. Sponsored ADR Class A 95.10 1,488,330 92.5405 96.6027
▼ -0.10% FCRS FutureCrest Acquisition Corp. 10.21 15,843 10.21 10.23
0.00% FVN Future Vision II Acquisition Corp. 10.93 15,165 10.93 11.36
▼ -2.14% FVCB FVCBankcorp, Inc 17.82 103,981 17.80 18.365
▼ -0.05% LATA Galata Acquisition Corp II 10.125 315 10.125 10.125
▼ -3.05% GLXY Galaxy Digital Inc. 21.63 6,814,976 21.01 22.43
0.00% GLED GalaxyEdge Acquisition Corp 9.98 0 9.98 9.98
▲ 0.12% GNT GAMCO Natural Resources, Gold & Income Trust 8.19 77,918 8.1301 8.24
0.00% GSIW Garden Stage Ltd 28.01 143 27.74 28.01
▼ -3.76% GBFH GBank Financial Holdings Inc 30.74 47,664 30.565 31.935
▼ -4.44% GCMG GCM Grosvenor Inc. Class A 12.90 1,246,332 12.74 13.37
▼ -7.91% GEMI Gencor Industries, Inc. 4.19 1,186,614 4.1201 4.405
▼ -1.10% GAM General American Investors Company, Inc 64.05 68,515 64.05 64.565
▼ -0.10% GCGR General Catalyst Global Resilience Merger Corp. 10.15 910 10.15 10.15
▲ 0.70% GNW Genworth Financial, Inc 10.09 2,744,157 9.95 10.15
▼ -1.56% GABC German American Bancorp, Inc 48.57 181,663 48.14 49.27
0.00% GSHR Gesher Acquisition Corp. II 10.48 0 10.48 10.48
▼ -1.72% GBCI Glacier Bancorp, Inc 53.57 1,152,869 53.01 54.36
▼ -1.44% GLAD Gladstone Capital Corporation 19.91 160,641 19.795 20.40
▼ -1.78% GAIN Gladstone Investment Corporation 16.54 143,389 16.49 16.90
▲ 0.48% GBLI Global Indemnity Limited 27.38 2,147 27.375 27.7499
▲ 5.78% GPAC Global Partner Acquisition Corp II - Class A 11.8787 10,698 10.0149 13.9392
0.00% GTERA Globa Terra Acquisition Corp. 10.35 25,006 10.35 10.35
▲ 0.11% GL Globe Life Inc 184.76 555,300 184.42 191.55
▼ -2.54% GSBD Goldman Sachs BDC, Inc 8.83 444,544 8.80 9.07
▼ -2.03% GBDC Golub Capital BDC, Inc 13.06 788,938 13.015 13.42
▼ -1.61% GSHD Goosehead Insurance, Inc 54.28 352,990 54.08 57.38
0.00% GTEN Gores Holdings X Inc 10.48 112 10.42 10.48
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.01 0 11.01 11.01
▼ -0.09% GRAF Graf Industrial Corp 10.78 382 10.78 10.82
▲ 4.71% GRAN Grande Group Ltd. 1.78 9,414 1.73 1.79
▼ -1.66% GECC Great Elm Capital Corporation 5.34 44,688 5.30 5.49
▲ 1.16% GEG Great Elm Group Inc 2.175 1,366 2.15 2.175
▼ -2.32% GSBC Great Southern Bancorp, Inc 78.25 189,818 76.865 79.15
▼ -0.81% GDOT Green Dot Corporation 13.40 250,626 13.36 13.54
▼ -1.94% GCBC Greene County Bancorp, Inc 32.85 25,267 32.45 33.40
▲ 1.79% GREE Greenidge Generation Holdings Inc - Class A 1.71 139,046 1.67 1.80
▲ 1.61% GLRE Greenlight Capital Re, Ltd 17.07 196,209 16.75 17.28
▼ -1.01% AVAL Grupo Aval Acciones y Valores S.A 4.92 141,440 4.89 5.00
▼ -0.48% GGAL Grupo Financiero Galicia S.A 49.94 1,100,499 48.46 50.01
▲ 0.52% SUPV Grupo Supervielle S.A 9.71 283,697 9.31 10.0072
0.00% GSRF GSR IV Acquisition Corp. 10.17 25,236 10.17 10.17
0.00% GSRV GSR V Acquisition Corp. 9.84 249 9.84 9.84
▲ 0.06% GUG Guggenheim Active Allocation Fund 16.37 107,184 16.285 16.46
▼ -0.07% GBAB Guggenheim Taxable Municipal Managed Duration Trust 14.09 42,627 14.03 14.2499
▲ 0.59% HGTY Hagerty Inc - Class A 12.02 92,236 11.81 12.09
▲ 1.36% HG Hamilton Insurance Group Ltd. - Class B 34.94 213,285 34.00 35.28
▼ -0.06% HLNE Hamilton Lane Incorporated 85.85 573,745 84.1918 87.10
▼ -0.88% HWC Hancock Whitney Corporation 78.46 1,016,933 77.90 79.15
▼ -2.04% HAFC Hanmi Financial Corporation 32.63 330,739 32.33 33.15
▼ -1.18% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 38.42 505,151 37.80 38.73
▼ -0.99% HNVR Hanover Bancorp Inc 25.05 47,102 25.02 25.48
▼ -2.44% HAPN Happen Inc. 19.23 1,444,777 18.75 19.60
0.00% HAVA Harvard Ave Acquisition Corp. 10.12 0 10.12 10.12
▼ -2.37% HWBK Hawthorn Bancshares, Inc 39.14 11,636 38.66 39.93
▼ -1.86% HBT HBT Financial Inc. 32.77 160,449 32.61 33.525
▼ -0.20% HCI HCI Group, Inc 177.97 115,239 177.225 184.72
0.00% HCMA Hcm Acquisition Corp - Class A 10.32 0 10.32 10.32
▲ 0.30% HACQ HCM IV Acquisition Corp 10.09 306 10.09 10.09
▲ 0.27% HDB HDFC Bank Limited 26.38 5,157,911 26.19 26.70
▲ 3.73% HLXC Helionetics Inc 10.58 12,580 10.25 10.58
▼ -1.46% HSDT Helius Medical Technologies, Inc 1.685 72,301 1.64 1.71
▼ -0.40% HNNA Hennessy Advisors, Inc 9.99 1,496 9.99 10.0714
▲ 0.05% HVII Hennessy Capital Investment Corp VII 10.47 4,290 10.47 10.47
▼ -1.22% HTGC Hercules Capital, Inc 16.17 1,102,465 16.08 16.45
▲ 0.80% IPST Heritage Distilling Holding Co. Inc. 2.52 4,139 2.47 2.595
▼ -2.34% HFWA Heritage Financial Corporation 30.52 403,701 30.391 31.10
▼ -1.60% HGBL Heritage Global Inc. 1.23 139,842 1.23 1.28
▲ 1.81% HRTG Heritage Insurance Holdings, Inc 27.04 218,731 26.82 27.36
▼ -5.68% MAAS Highest Performances Holdings Inc. 19.76 220,719 17.00 21.28
▼ -4.56% HTT High Templar Tech Ltd. 2.51 652,967 2.44 2.61
▲ 0.10% HVMC Highview Merger Corp 10.19 732 10.18 10.19
▼ -1.85% HTH Hilltop Holdings Inc 38.68 202,784 38.41 39.45
▼ -2.27% HIFS Hingham Institution for Savings 295.14 56,159 289.035 300.68
▲ 0.45% HIPO Hippo Holdings Inc 29.33 106,126 28.94 29.80
▼ -1.04% HIVE HIVE Blockchain Technologies Ltd 2.85 11,466,572 2.70 2.93
▼ -2.94% HBCP Home Bancorp, Inc 69.31 90,940 68.76 71.195
▲ 0.49% HOMB Home Bancshares, Inc. (Conway, AR) 30.84 2,532,141 30.50 31.18
▲ 0.88% HFBL Home Federal Bancorp, Inc. of Louisiana 23.00 707 23.00 23.00
▼ -0.75% HTB HomeTrust Bancshares Inc 49.05 122,234 48.70 50.115
▼ -1.72% HOPE Hope Bancorp, Inc 13.74 1,056,543 13.565 13.88
▲ 0.96% HMN Horace Mann Educators Corporation 52.61 250,206 51.365 53.44
▼ -1.26% HBNC Horizon Bancorp, Inc 20.30 632,764 20.16 20.52
▼ -0.85% HRZN Horizon Technology Finance Corporation 4.66 417,195 4.6313 4.735
▼ -2.30% HLI Houlihan Lokey, Inc 140.01 712,296 139.96 143.94
▲ 0.24% HYNE Hoyne Bancorp Inc. 16.70 5,120 16.65 16.70
▲ 0.09% HSBC HSBC Holdings plc 100.61 1,794,187 98.37 100.77
▲ 2.42% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.27 60,486 1.15 1.27
▼ -1.67% HBAN Huntington Bancshares Incorporated 18.25 18,710,233 18.1901 18.57
▼ -0.50% HUT Hut 8 Mining Corp 91.45 4,602,367 83.30 96.02
▼ -1.47% PURR Hyperliquid Strategies Inc. 6.68 10,048,773 6.31 6.905
0.00% IBAC IB Acquisition Corp. 10.79 0 10.79 10.79
▲ 0.64% IBN ICICI Bank Limited 29.76 6,497,807 29.565 30.03
0.00% IACO Idea Acquisition Corp 9.94 11,015 9.94 9.94
0.00% ILLU Illumination Acquisition Corp I 9.97 0 9.97 9.97
▲ 1.96% IOR Income Opportunity Realty Investors, Inc 20.748 3,611 19.50 20.748
▼ -3.05% INDB Independent Bank Corp 84.51 1,076,191 80.20 84.86
▼ -3.55% IBCP Independent Bank Corporation 36.41 469,382 36.26 37.57
▲ 0.00% INAC Indigo Acquisition Corp. 10.2801 20,706 10.28 10.2801
▲ 0.15% IEAG Infinite Eagle Acquisition Corp 10.21 134 10.21 10.21
0.00% IPCX Inflection Point Acquisition Corp III 10.40 214 10.40 10.40
0.00% IPEX Inflection Point Acquisition Corp. V 10.54 114 10.54 10.54
▼ -0.29% IPFX Inflection Point Acquisition Corp. VI 10.14 54,216 10.1263 10.17
▼ -1.52% ING ING Groep N.V 32.33 1,654,804 31.89 32.4801
▼ -11.78% INV Innovaro Inc 3.37 3,028,704 3.345 3.79
0.00% DYOR Insight Digital Partners II 10.07 14,105 10.07 10.07
▼ -1.82% IBKR Interactive Brokers Group, Inc 90.53 4,382,800 87.87 92.03
▼ -3.07% INTR Inter & Co Inc - Class A 5.37 4,449,500 5.35 5.48
▼ -1.49% ICE Intercontinental Exchange, Inc 139.65 2,582,706 139.1101 144.545
▲ 1.24% IFS Intercorp Financial Services Inc 59.46 108,058 57.0001 59.69
▼ -1.68% IBOC International Bancshares Corporation 76.53 343,661 75.91 77.83
▲ 1.46% IGIC International General Insurance Holdings Ltd. 27.89 45,765 27.63 28.00
▼ -0.65% VKI Invesco Advantage Municipal Income Trust II 9.20 51,948 9.20 9.27
▼ -0.19% VCV Invesco California Value Municipal Income Trust 10.78 83,437 10.71 10.7989
▼ -0.29% VLT Invesco High Income Trust II 10.31 9,676 10.28 10.3927
▼ -2.21% IVZ Invesco Ltd 29.63 5,034,097 29.31 29.915
▼ -0.16% OIA Invesco Municipal Income Opportunities Trust 6.22 61,061 6.185 6.24
▼ -0.41% VMO Invesco Municipal Opportunity Trust 9.81 175,943 9.81 9.85
▼ -0.40% VKQ Invesco Municipal Trust 9.92 183,883 9.92 9.97
▼ -1.43% VPV Invesco Pennsylvania Value Municipal Income Trust 10.99 17,188 10.99 11.1788
▼ -0.49% IQI Invesco Quality Municipal Income Trust 10.13 210,383 10.11 10.20
▼ -0.47% VGM Invesco Trust for Investment Grade Municipals 10.48 159,745 10.45 10.53
▲ 0.04% VTN Invesco Trust for Investment Grade New York Municipals 11.37 4,236 11.37 11.40
▼ -0.55% IIM Invesco Value Municipal Income Trust 12.74 149,262 12.7001 12.81
▼ -1.09% ISTR Investar Holding Corporation 29.87 234,065 29.57 30.05
▼ -0.65% ICMB Investcorp Credit Management BDC, Inc 0.8535 27,964 0.8201 0.88
▲ 1.85% ITIC Investors Title Company 289.22 23,090 285.11 291.435
▼ -0.10% IACQ Irenic Acquisition Corp. 9.97 10,341 9.97 9.97
▲ 0.10% IRAB Iris Acquisition Corp II 9.95 107 9.95 9.95
▼ -3.47% IREN Iris Energy Ltd 33.62 39,832,530 32.22 34.92
▲ 0.10% IDAC Iron Dome Acquisition I Corp. 9.99 1,024 9.99 9.99
▼ -0.05% IRHO Iron Horse Acquisitions II Corp. 10.025 24,397 10.02 10.025
▼ -3.66% ISBA Isabella Bank Corp 39.23 102,783 38.85 40.60
▼ -1.20% ITUB Itau Unibanco Holding S.A 8.20 23,229,384 8.16 8.28
0.00% ITHA ITHAX Acquisition Corp III 10.00 0 10.00 10.00
▲ 0.28% JACS Jackson Acquisition Company II 10.70 113 10.70 10.70
▼ -0.03% JXN Jackson Financial Inc - Class A 125.66 620,425 123.0917 126.69
▲ 1.10% JRVR James River Group Holdings, Ltd 4.59 199,744 4.53 4.67
▼ -3.21% JF J and Friends Holdings Ltd. 0.935 2,467 0.935 0.9936
▼ -1.67% JEF Jefferies Financial Group Inc 54.87 1,491,872 53.01 55.44
0.00% JENA Jena Acquisition Corporation II 10.39 17 10.39 10.39
▼ -0.61% JCAP Jernigan Capital, Inc 19.54 285,090 19.30 19.97
▼ -2.35% JFIN Jiayin Group Inc 2.49 49,898 2.42 2.565
▼ -0.36% JHS John Hancock Income Securities Trust 10.96 16,970 10.96 11.02
▼ -0.53% JHI John Hancock Investors Trust 13.24 18,814 13.21 13.3099
▼ -3.23% JMSB John Marshall Bancorp Inc 22.18 32,717 21.76 22.90
▼ -0.60% JPM JPMorgan Chase & Co 341.10 7,079,222 335.05 346.125
0.00% KTWO K2M Group Holdings Inc 9.93 0 9.93 9.93
▼ -0.20% KBON Karbon Capital Partners Corp 10.07 23,117 10.07 10.09
▼ -1.51% KBDC Kayne Anderson BDC Inc 13.71 319,041 13.63 14.00
▲ 0.07% KYN Kayne Anderson MLP/Midstream Investment Company 14.62 642,178 14.55 14.74
▼ -0.73% KB KB Financial Group Inc 119.37 139,973 116.66 120.7051
▼ -1.96% KRNY Kearny Financial Corp 9.50 490,140 9.465 9.675
0.00% KVAC Keen Vision Acquisition Corp 12.34 0 12.34 12.34
▼ -0.64% KMPR Kemper Corporation 28.02 477,735 27.83 29.22
▲ 3.17% KFFB Kentucky First Federal Bancorp 5.20 9,718 4.99 5.29
▼ -1.83% KEY KeyCorp 23.55 9,877,105 23.48 24.065
0.00% KEYY Keystone Acquisition Corp. 9.86 0 9.86 9.86
0.00% KFII K&F Growth Acquisition Corp II 10.58 3,500 10.58 10.58
▲ 2.27% NAKA Kindly MD Inc. 4.06 210,136 3.85 4.24
▼ -6.50% KG King Pharmaceuticals, Inc. 9.20 16,667 9.10 9.68
▲ 1.72% KINS Kingstone Companies, Inc 20.09 105,420 19.62 20.36
0.00% KWY Kingsway Corp. 9.65 47,509 9.52 9.92
▲ 2.52% KNSL Kinsale Capital Group, Inc 343.99 264,294 339.00 349.96
▼ -1.76% KKR KKR & Co. Inc 100.94 3,576,685 100.40 104.17
▼ -2.45% KLAR Klarna Group plc 18.75 1,962,686 18.36 18.96
▲ 0.29% KCHV Kochav Defense Acquisition Corp. 10.39 538 10.39 10.39
▲ 0.10% KRAQ KRAKacquisition Corp. 9.99 68,482 9.985 9.99
0.00% LAFA Lafayette Acquisition Corp. 10.08 0 10.08 10.08
▼ -0.10% ZKP Lafayette Digital Acquisition Corp. I 9.96 25,609 9.96 9.97
▼ -1.46% LKFN Lakeland Financial Corporation 62.68 166,530 62.20 63.54
0.00% LCCC Lakeshore Acquisition III Corp. 10.44 28,455 10.44 10.44
▼ -0.23% LSBK Lake Shore Bancorp, Inc 17.16 1,096 16.90 17.16
0.00% LKSP Lake Superior Acquisition Corp. 10.16 238 10.16 10.1699
▲ 0.48% LARK Landmark Bancorp, Inc 31.14 11,416 30.91 31.31
▼ -0.23% LPAA Launch One Acquisition Corp. 10.88 308 10.88 10.88
0.00% LPCV Launchpad Cadenza Acquisition Corp I 9.99 0 9.99 9.99
0.00% LPBB Launch Two Acquisition Corp. 10.74 308,204 10.735 10.75
▼ -0.71% LAZ Lazard Ltd 43.16 1,120,015 40.85 43.79
▼ -3.24% LCNB LCNB Corp 19.14 65,520 18.79 20.07
0.00% LEGO Legato Merger Corp 9.97 613 9.97 9.9751
▲ 4.04% LMND Lemonade Inc 67.18 1,363,374 62.21 67.47
▼ -1.36% TREE LendingTree, Inc 46.25 410,150 45.26 46.955
▲ 1.32% LX LexinFintech Holdings Ltd 1.54 1,841,960 1.48 1.54
▲ 0.09% LFAC LF Capital Acquisition Corp 10.0237 30,857 9.9987 10.0316
▼ -3.08% LCLN Lincoln International Inc. 22.02 151,365 21.75 23.02
▲ 0.86% LNC Lincoln National Corporation 42.24 1,475,252 41.64 42.66
▼ -6.91% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.75 194,788 1.64 1.8809
▲ 1.91% LION Lionheart III Corp - Class A 13.88 2,107,192 13.0805 13.94
▼ -2.77% LOB Live Oak Bancshares, Inc 42.48 159,783 42.27 43.47
▼ -1.16% LYG Lloyds Banking Group plc 5.96 14,280,359 5.8301 5.99
▼ -0.75% LMFA LM Funding America, Inc 2.65 38,735 2.55 2.7391
▼ -2.68% LDI LoanDepot Inc - Class A 1.09 1,597,758 1.07 1.13
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.25 0 10.25 10.25
▲ 0.49% L Loews Corporation 114.45 616,163 114.17 116.97
▼ -1.77% LPLA LPL Financial Holdings Inc 324.90 628,743 324.02 334.41
▲ 2.96% LU Lufax Holding Ltd. Sponsored ADR Class A 1.39 516,282 1.34 1.42
0.00% MBAV M3 Brigade Acquisition V Corp. 10.875 432 10.86 10.875
0.00% MBVI M3 Brigade Acquisition VI Corp 10.18 87,432 10.18 10.18
▲ 0.43% MEGL Magic Empire Global Ltd 1.165 1,422 1.15 1.165
▲ 0.06% MGYR Magyar Bancorp, Inc 17.55 822 17.55 17.55
▼ -0.26% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 15.51 57,324 15.48 15.59
▼ -3.10% MNSB MainStreet Bancshares, Inc 24.10 24,282 24.10 24.86
▼ -0.31% MAIN Main Street Capital Corporation 55.37 646,426 55.30 56.39
▲ 0.05% MFC Manulife Financial Corporation 43.39 1,401,642 42.895 43.5399
▼ 0.00% MBBC Marathon Bancorp Inc. 15.00 1,149 15.00 15.00
▼ -6.39% MARA Marathon Patent Group, Inc 10.69 43,030,675 10.5413 11.05
▼ -5.33% MRX Marex Group Plc 60.16 864,597 59.11 61.85
▲ 0.57% MKL Markel Corporation 1,972.4301 34,569 1,959.2926 1,990.915
▼ -1.47% MKTX MarketAxess Holdings Inc 113.80 355,224 112.94 118.04
▼ -2.90% MKTW Marketwise Inc - Class A 20.11 4,414 20.11 20.8997
▲ 0.02% MRSH Marsh 182.18 1,308,880 181.17 186.00
▲ 4.50% MGLD Marygold Companies Inc (The) 1.16 7,957 1.1101 1.1985
▼ -1.44% MA Mastercard Incorporated 543.60 2,397,735 540.2301 551.72
0.00% MYX Maywood Acquisition Corp. 2 9.92 0 9.92 9.92
▲ 1.71% MBI MBIA Inc 6.54 235,897 6.35 6.74
0.00% MKLY McKinley Acquisition Corp. 10.19 5,715 10.19 10.19
▼ -4.68% MDBH MDB Capital Holdings LLC - Class A 3.26 859 3.25 3.26
▼ -2.16% MCHB Mechanics Bancorp. 16.28 562,387 16.165 16.57
▼ -2.74% MFIN Medallion Financial Corp 9.95 32,100 9.92 10.25
▼ -0.46% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.90 1,213 10.90 10.90
▼ -1.62% MBWM Mercantile Bank Corporation 57.80 187,801 57.12 58.35
▼ -1.19% MBIN Merchants Bancorp 49.71 173,809 49.54 50.565
▼ -1.15% MCY Mercury General Corporation 106.25 199,595 105.71 109.75
▼ -1.94% MRBK Meridian Corporation 20.24 101,027 20.09 20.68
0.00% MESH Meshflow Acquisition Corp 10.01 14,203 10.01 10.025
▼ -3.36% CASH Meta Financial Group, Inc 89.76 236,959 89.46 93.24
▼ -3.74% MATH Metalpha Technology Holding Ltd 0.90 27,488 0.8716 0.956
0.00% MTAL Metals Acquisition Corp - Class A 10.20 5,394 10.12 10.20
▲ 0.32% MET MetLife, Inc 94.00 2,067,724 93.12 94.84
▼ -1.86% MCBS MetroCity Bankshares, Inc 36.38 64,208 36.165 36.90
▼ -2.87% MCB Metropolitan Bank Holding Corp 98.45 91,795 98.26 100.84
0.00% MEVO M Evo Global Acquisition Corp II 9.95 0 9.95 9.95
▲ 0.82% MIN MFS Intermediate Income Trust 2.47 103,068 2.45 2.47
▼ -0.22% MMT MFS Multimarket Income Trust 4.44 514,031 4.44 4.46
▲ 0.18% MFM MFS Municipal Income Trust 5.58 146,208 5.55 5.58
▲ 0.79% MTG MGIC Investment Corporation 29.47 1,551,976 29.1725 29.70
▼ -1.31% MIAX Miami International Holdings Inc 42.33 1,035,254 41.675 43.43
▼ -1.91% MFIC MidCap Financial Investment Corporation 9.78 347,392 9.7128 10.03
▼ -1.83% MSBI Midland States Bancorp, Inc 31.12 184,441 30.46 31.64
▼ -1.39% MPB Mid Penn Bancorp, Inc 35.44 147,677 35.21 36.03
0.00% MMTX Miluna Acquisition Corp. 10.11 0 10.11 10.11
▼ -3.66% MUFG Mitsubishi UFJ Financial Group, Inc 21.32 5,060,482 21.195 21.55
▼ -4.36% MFG Mizuho Financial Group, Inc 9.87 7,492,806 9.73 9.9564
▼ -2.51% MC Moelis & Company 67.51 702,024 66.9225 69.78
▼ -1.57% MCO Moody's Corporation 510.86 1,326,158 507.355 523.3082
▼ -1.31% MS Morgan Stanley 215.50 6,727,757 207.398 218.38
▼ -1.84% MSDL Morgan Stanley Direct Lending Fund 15.46 302,534 15.35 15.82
▼ -0.82% MORN Morningstar, Inc 172.48 288,901 169.98 178.54
0.00% MCAH Mountain Crest Acquisition 6 Corp. 9.94 0 9.94 9.94
▼ -1.48% MLCI Mount Logan Capital Inc. 3.33 14,626 3.22 3.40
0.00% MZYX MOZAYYX Acquisition Corp 10.02 0 10.02 10.02
▼ -1.35% MSCI MSCI Inc 628.66 561,241 622.23 644.77
▼ -2.58% MSIF MSC Income Fund Inc. 11.32 247,683 11.285 11.68
▼ -1.89% MTB M&T Bank Corporation 249.24 892,118 248.745 255.00
▼ -0.30% MUZE Muzero Acquisition Corp. 9.96 24,808 9.96 9.96
▼ -2.04% MVBF MVB Financial Corp 29.31 29,552 29.265 30.13
▲ 0.47% NTWO N2h2 Inc. 10.74 308 10.74 10.74
▼ -2.77% NDAQ Nasdaq, Inc 91.64 3,024,510 91.35 94.4961
▼ -1.25% NBHC National Bank Holdings Corporation 46.49 283,087 46.14 47.055
▼ -2.61% NKSH National Bankshares, Inc 36.59 37,411 35.76 37.60
▲ 0.50% NWG NatWest Group PLC Sponsored ADR 17.92 3,846,209 17.54 17.985
▼ -0.23% NAVI Navient Corporation 8.65 699,299 8.48 8.72
▼ -1.66% NBBK NB Bancorp Inc. 21.28 269,206 21.17 21.60
▼ -1.37% NBTB NBT Bancorp Inc 52.45 612,239 52.185 53.15
▼ -0.58% NP Neenah, Inc 31.03 820,761 30.75 32.01
▼ -0.76% NNI Nelnet, Inc 134.28 73,560 133.35 135.86
▼ -4.58% NSLR Neostellar Capital Corp. 10.20 336,383 10.141 10.65
▼ -5.19% NCPL Netcapital Inc 0.42 80,656 0.4049 0.4247
▼ -0.19% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.43 44,398 10.39 10.45
▼ -2.55% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 14.89 411,955 14.62 15.07
▼ -0.20% NWAX New America Acquisition I Corp. 10.12 62,719 10.10 10.13
0.00% NBRG Newbridge Acquisition Ltd. 9.975 22 9.975 9.975
▼ -0.20% NHIV NewHold Investment Corp IV 10.08 418 10.08 10.08
▼ -1.66% NMFC New Mountain Finance Corporation 7.11 441,225 7.06 7.28
▲ 0.15% NPAC New Providence Acquisition Corp III 10.3952 522 10.3952 10.3952
▼ -2.31% NEWT Newtek Business Services Corp 15.20 147,177 15.12 15.4927
▼ -1.23% NIC Nicolet Bankshares Inc. 169.77 130,833 168.59 171.34
▼ -0.62% NODK NI Holdings, Inc 15.91 19,570 15.8501 16.255
▲ 1.18% NMIH NMI Holdings, Inc 43.01 442,043 42.19 43.355
▼ -1.00% NOAH Noah Holdings Limited 8.89 69,425 8.7501 8.90
▼ -3.98% NMR Nomura Holdings, Inc 9.40 919,905 9.29 9.485
▼ -2.81% NBN Northeast Bank 132.48 146,928 126.8169 135.15
▼ -2.47% NECB NorthEast Community Bancorp Inc. 26.51 51,396 26.375 27.17
▼ -2.04% NTRS Northern Trust Corporation 184.68 1,230,178 182.84 187.715
▲ 1.36% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 14.86 399,625 14.515 15.005
▼ -1.93% NPB Northpointe Bancshares Inc 18.79 81,446 18.58 19.24
▼ -2.25% NRIM Northrim BanCorp, Inc 27.84 165,276 27.60 28.44
▼ -0.89% NWBI Northwest Bancshares, Inc 15.53 1,372,218 15.41 15.67
▼ -1.66% NWFL Norwood Financial Corp 31.33 25,513 31.16 32.015
▲ 0.15% NSTS NSTS Bancorp Inc 13.81 277 13.81 13.81
▼ -1.45% NU Nu Holdings Ltd Class A 13.59 112,287,916 13.33 13.80
▼ -2.31% NCDL Nuveen Churchill Direct Lending Corp 12.69 138,311 12.62 13.1999
▼ -0.41% NPCT Nuveen Core Plus Impact Fund 9.77 128,091 9.75 9.81
▼ -0.39% NDMO Nuveen Dynamic Municipal Opportunities Fund 10.29 58,104 10.27 10.362
▼ -0.05% NMP Nuveen Michigan Premium Income Municipal Fund 10.295 9,534 10.29 10.295
▼ -2.12% NMAI Nuveen Multi-Asset Income Fund 13.83 180,137 13.78 14.12
▼ -0.07% NXP Nuveen Select Tax-Free Income Portfolio 14.45 84,626 14.36 14.4899
▼ -0.54% NPFD Nuveen Variable Rate Preferred & Income Fund 18.48 64,851 18.47 18.59
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.70 0 10.70 10.70
▼ -2.25% OCSL Oaktree Specialty Lending Corporation 12.15 645,505 11.97 12.50
▼ -2.68% OVLY Oak Valley Bancorp 33.47 20,686 33.42 34.41
▼ -1.65% OCFC OceanFirst Financial Corp 19.915 891,836 19.715 20.24
0.00% OHAC Oceanhawk Acquisition Corp. 9.93 0 9.93 9.93
▼ -2.15% OFG OFG Bancorp 50.07 200,817 49.81 50.96
▼ -4.89% OFS OFS Capital Corporation 3.50 69,202 3.49 3.75
▼ -2.58% OCCI OFS Credit Company, Inc 2.27 323,910 2.27 2.39
▼ -2.58% OVBC Ohio Valley Banc Corp 43.66 97,187 43.115 45.51
▲ 11.05% OIO OIO Group. 2.11 301,801 1.8653 2.1899
▼ -2.02% ONB Old National Bancorp 26.74 5,271,418 26.67 27.26
▲ 1.83% ORI Old Republic International Corporation 42.24 1,294,460 41.93 42.645
▼ -1.01% OSBC Old Second Bancorp, Inc 23.64 457,304 23.49 23.82
0.00% OIM OneIM Acquisition Corp. 10.11 0 10.11 10.11
▼ -1.55% OMF OneMain Holdings, Inc 60.30 690,140 59.5952 60.79
▼ -1.66% ONIT Onity Group Inc. 40.81 31,498 40.40 41.6763
▼ -1.96% OPBK OP Bancorp 14.98 38,654 14.92 15.39
0.00% LPRO Open Lending Corporation Class A 3.14 1,416,226 3.13 3.14
▼ -6.98% OPRT Oportun Financial Corporation 6.00 557,621 5.99 6.34
▼ -2.82% OPY Oppenheimer Holdings Inc 109.13 72,119 107.3402 111.85
▼ -0.11% OPFI OppFi Inc - Class A 9.38 428,062 9.25 9.54
▲ 0.33% OPHC OptimumBank Holdings, Inc 6.03 6,431 5.95 6.09
▼ -2.39% OBT Orange County Bancorp Inc 37.56 56,079 37.21 38.57
▼ -1.71% OBK Origin Bancorp Inc 52.27 159,151 51.84 52.97
0.00% ORIQ Origin Investment Corp I 10.33 0 10.33 10.33
▼ -3.59% IX ORIX Corporation 38.40 210,571 37.9157 38.65
▼ -1.76% ORRF Orrstown Financial Services, Inc 41.34 131,968 41.095 42.095
▲ 0.10% OTGA OTG Acquisition Corp I 10.17 25,006 10.17 10.17
▲ 0.16% OSG Overseas Shipholding Group, Inc 6.11 299,755 6.06 6.265
▼ -0.62% OXBR Oxbridge Re Holdings Limited 1.60 61,616 1.57 1.6699
▼ -2.56% OXLC Oxford Lane Capital Corp 8.77 1,421,581 8.6924 8.8899
▼ -7.01% OXSQ Oxford Square Capital Corp 1.46 1,500,029 1.45 1.525
0.00% OBA Oxley Bridge Acquisition Ltd. 10.26 8 10.25 10.26
0.00% OYSE Oyster Enterprises II Acquisition Corp 10.31 0 10.31 10.31
▼ -1.99% PSBD Palmer Square Capital BDC Inc. 9.83 128,986 9.82 10.228
▼ -0.20% PALO Paloma Acquisition Corp I 9.90 392 9.90 9.90
▲ 0.90% PLMR Palomar Holdings, Inc 135.44 272,169 134.25 138.67
0.00% PGAC Pantages Capital Acquisition Corp. 10.69 0 10.69 10.69
▼ -3.95% PKBK Parke Bancorp, Inc 33.08 45,527 33.08 34.40
▼ -1.42% PRK Park National Corporation 189.47 81,270 188.585 191.55
▲ 1.49% PBHC Pathfinder Bancorp, Inc 16.39 12,413 15.755 16.71
▼ -0.81% PAX Patria Investments Ltd - Class A 11.01 718,970 10.88 11.075
▼ -0.10% PCAP Patriot Capital Funding Inc 10.30 2,304 10.30 10.30
▼ -2.46% PNBK Patriot National Bancorp, Inc 1.19 235,317 1.155 1.22
▼ -0.30% PYPL PayPal Holdings, Inc 56.56 19,027,870 55.70 57.17
▼ -2.65% PCB PCB Bancorp 29.81 58,155 29.50 30.835
0.00% PECE Peace Acquisition Corp. 9.90 0 9.90 9.90
▼ -2.37% PGC Peapack-Gladstone Financial Corporation 46.10 236,105 45.43 46.95
▼ -0.23% PDCC Pearl Diver Credit Company Inc. 9.5792 926 9.4001 9.5792
▼ -0.16% PLGO Pelagos Insurance Capital Ltd. 25.40 255,641 25.22 26.02
▲ 0.05% PMTR Pemstar Inc 10.4307 25,353 10.43 10.4307
▼ -0.82% PFLT PennantPark Floating Rate Capital Ltd 7.25 1,015,189 7.18 7.405
▼ -2.62% PNNT PennantPark Investment Corporation 3.35 556,250 3.33 3.475
▼ -1.76% PFSI PennyMac Financial Services, Inc 85.29 252,482 84.84 87.36
▼ -1.40% PEBO Peoples Bancorp Inc 39.39 314,038 39.18 39.79
▼ -2.14% PEBK Peoples Bancorp of North Carolina, Inc 42.54 68,244 42.17 43.655
▼ -1.93% PFIS Peoples Financial Services Corp 68.73 42,065 68.115 70.05
▼ -0.83% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 11.90 39,803 11.875 12.18
▼ -3.35% PWP Perella Weinberg Partners - Class A 15.89 1,089,339 15.695 16.61
▼ -2.96% PSUS Pershing Square USA Ltd. 37.02 420,445 36.84 37.84
▲ 10.47% PFX PhenixFIN Corp 45.90 10,846 42.01 48.80
▼ -0.41% PAXS PIMCO Access Income Fund 14.48 126,972 14.36 14.5899
▲ 0.08% PDO PIMCO Dynamic Income Opportunities Fund 13.18 464,566 13.105 13.20
▼ -3.37% PAPL Pineapple Financial Inc 0.91 11,819 0.91 0.94
▼ -2.16% PNFP Pinnacle Financial Partners, Inc 101.05 1,217,717 100.40 102.72
0.00% PACH Pioneer Acquisition I Corp. 10.289 0 10.289 10.289
▼ -2.17% PBFS Pioneer Bancorp, Inc 17.17 10,946 17.15 17.635
▼ -1.73% PIPR Piper Sandler Companies 76.32 556,220 75.445 77.65
▼ -0.36% PJT PJT Partners Inc 166.62 224,663 163.43 168.1878
▼ -1.94% PLMK Plum Acquisition Corp. IV 10.59 19,493 10.59 10.68
▼ -0.98% PLBC Plumas Bancorp 61.35 73,425 60.78 63.065
▼ -1.33% PS Pluralsight, Inc 34.25 84,633 33.28 35.00
▲ 1.72% PLUT Plutus Financial Group Ltd. 2.95 306 2.95 2.95
▼ -1.46% PDLB Ponce Bank 20.25 121,608 20.16 20.74
▼ -1.21% BPOP Popular, Inc 171.75 484,148 170.325 174.5599
▼ -0.87% PRCH Porch Group Inc - Class A 13.68 705,957 13.2994 13.82
▲ 8.56% PMAX Powell Max Ltd. 1.91 9,977,495 1.71 2.13
▼ -4.03% PWRL Powerlaw Corp 12.38 142,307 12.38 12.8951
▼ -0.01% PTOR Praetorian Acquisition Corp. 9.9991 855 9.9991 9.9991
▼ -1.58% PRAA PRA Group, Inc 18.12 232,872 17.74 18.43
▼ -1.86% PFBC Preferred Bank 107.39 118,819 104.725 109.99
0.00% PRHI Presurance Holdings Inc. 5.05 638 5.05 5.615
▼ -0.71% PRI Primerica, Inc 310.54 105,369 310.46 317.6899
▼ -1.10% FRST Primis Financial Corp 16.16 144,413 16.00 16.39
▲ 0.73% PFG Principal Financial Group, Inc 113.95 1,566,044 112.07 114.47
▼ -1.81% PGZ Principal Real Estate Income Fund 10.28 27,689 10.28 10.44
▲ 0.20% PAAC Proficient Alpha Acquisition Corp 9.96 24,906 9.95 9.96
▼ -3.43% PSEC Prospect Capital Corporation 2.25 3,100,070 2.25 2.3361
▼ -1.66% PB Prosperity Bancshares, Inc 73.49 734,491 73.285 75.00
▲ 0.06% PROV Provident Financial Holdings, Inc 17.21 1,558 17.21 17.30
▼ -1.96% PFS Provident Financial Services, Inc 24.07 1,043,588 23.875 24.32
▲ 0.69% PRU Prudential Financial, Inc 119.07 1,160,880 117.345 120.53
▼ -1.01% PUK Prudential plc 28.29 865,811 27.99 28.40
▲ 1.07% PMM Putnam Managed Municipal Income Trust 6.60 19,020 6.52 6.60
▼ -0.32% PIM Putnam Master Intermediate Income Trust 3.15 36,078 3.15 3.17
▼ -0.47% PMO Putnam Municipal Opportunities Trust 10.70 26,999 10.6601 10.725
▼ -0.29% PPT Putnam Premier Income Trust 3.42 38,052 3.42 3.43
▼ -0.09% PAII Pyrophyte Acquisition Corp. II 10.23 256 10.23 10.23
▼ -1.55% QCRH QCR Holdings, Inc 98.60 76,891 97.71 100.30
0.00% QADR QDRO Acquisition Corp. 9.92 70,080 9.91 9.92
▼ -0.05% QUMS Quantumsphere Acquisition Corp. 10.26 12,653 10.26 10.265
▼ -0.26% QSEA Quartzsea Acquisition Corp. 10.54 1,113 10.54 10.54
0.00% QRED Quasaredge Acquisition Corp. 9.985 10,200 9.98 9.99
0.00% QETA Quetta Acquisition Corp. 11.74 46 11.72 11.74
▲ 0.61% RDN Radian Group Inc 39.38 735,915 39.0975 39.725
▼ -0.10% RAND Rand Capital Corporation 10.06 1,088 10.00 10.06
0.00% RANG Range Capital Acquisition Corp 10.69 26 10.69 10.69
0.00% RNGT Range Capital Acquisition Corp II 10.12 0 10.12 10.12
▼ -0.79% RJF Raymond James Financial, Inc 168.36 729,861 166.20 170.68
▼ -3.01% RBB RBB Bancorp 27.06 363,679 26.99 27.85
▼ -2.14% RRBI Red River Bancshares, Inc 97.73 74,689 97.26 99.42
▼ -2.44% RM Regional Management Corp 41.66 34,443 41.60 43.335
▼ -2.31% RF Regions Financial Corporation 31.65 20,147,914 31.46 32.47
▲ 0.78% RGA Reinsurance Group of America, Incorporated 241.79 271,197 240.1075 244.3025
▲ 2.01% EZRA Reliance Global Group Inc 2.28 57,648 2.03 2.3539
▲ 2.47% RNR RenaissanceRe Holdings Ltd 323.06 281,048 316.255 325.55
▼ -1.24% RNST Renasant Corporation 43.70 398,017 43.31 44.145
▲ 0.57% RTAC Renatus Tactical Acquisition Corp I 10.56 22,764 10.46 10.58
▼ -0.99% RCG RENN Fund, Inc 2.9901 16,170 2.9201 3.02
▼ -1.53% RBCAA Republic Bancorp, Inc 90.91 99,230 90.38 93.85
0.00% RDAG Republic Digital Acquisition Co. 10.35 0 10.35 10.35
▼ -4.05% RACC Research Alliance Corp III 11.13 7,653 10.80 12.13
0.00% RFAI RF Acquisition Corp II 11.07 507 11.07 11.07
0.00% RFAM RF Acquisition Corp III 9.90 0 9.90 9.90
▲ 0.12% RBKB Rhinebeck Bancorp, Inc 17.02 5,892 16.92 17.07
0.00% RIBB Ribbon Acquisition Corp. 10.78 0 10.78 10.78
0.00% KRSP Rice Acquisition Corp 3 10.54 142 10.54 10.5401
▼ -1.87% RMBI Richmond Mutual Bancorporation, Inc 15.72 35,246 15.64 16.13
▲ 1.39% RPC Ridgepost Capital Inc. 8.76 471,499 8.46 8.88
▼ -2.98% RIOT Riot Blockchain, Inc 18.26 16,278,836 17.44 19.07
▲ 4.52% RDAC Rising Dragon Acquisition Corp. 5.55 1,859 5.45 5.55
0.00% RAC Rithm Acquisition Corp. 10.44 7 10.44 10.45
▼ -0.06% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 14.8709 12,543 14.84 14.9753
▼ -0.20% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.71 39,999 14.652 14.8359
▼ -0.75% RVSB Riverview Bancorp, Inc 5.28 70,327 5.25 5.33
▲ 3.34% RLI RLI Corp 61.57 744,937 60.295 61.59
▼ -5.72% HOOD Robinhood Markets Inc - Class A 99.96 26,994,969 96.59 104.11
▼ -2.42% RKT Rocket Companies Inc Class A 14.54 32,527,041 14.465 14.95
0.00% DRDB Roman DBDR Acquisition Corp. II 10.57 313 10.57 10.57
▲ 0.34% ROOT Root Inc. Class A 59.63 161,353 58.15 60.00
▼ -0.30% RY Royal Bank of Canada 215.43 1,120,667 213.54 217.52
▼ -2.29% RMCO Royalty Management Holding Corp. - Class A 2.13 5,553 2.112 2.4005
▲ 0.62% RGT Royce Global Value Trust, Inc 14.70 16,553 14.55 14.879
▼ -0.07% RMT Royce Micro-Cap Trust, Inc 13.94 125,009 13.70 14.025
▼ -0.44% RVT Royce Value Trust Inc 17.92 486,107 17.82 18.025
▲ 0.20% RREV RRE Ventures Acquisition Corp. 9.90 63,242 9.895 9.90
▼ -2.43% RWAY Runway Growth Finance Corp 5.63 333,846 5.615 5.78
▼ -0.87% RYAN Ryan Specialty Group Holdings Inc Class A 41.97 1,836,085 41.4817 43.73
0.00% SAC Safeguard Acquisition Corp 10.08 266 10.08 10.08
▼ -0.39% SAFT Safety Insurance Group, Inc 74.14 122,374 73.25 76.1164
▲ 1.03% SAR Saratoga Investment Corp 19.61 172,181 19.49 20.05
▼ -2.10% SBFG SB Financial Group, Inc 27.08 28,007 26.415 27.50
0.00% SCII SC II Acquisition Corp. 10.09 0 10.09 10.09
0.00% SCPQ Scrap China Corp 10.00 0 10.00 10.00
▼ -2.75% SRL Scully Royalty Ltd 5.30 29,000 5.2515 5.405
▼ -1.28% SBCF Seacoast Banking Corporation of Florida 33.89 984,530 33.6384 34.22
▼ -1.41% SNFCA Security National Financial Corporation 9.81 49,903 9.8001 10.225
▼ -1.01% SEIC SEI Investments Company 99.25 865,721 98.625 100.745
▲ 1.29% SIGI Selective Insurance Group, Inc 96.46 377,932 95.75 97.88
▼ -0.25% SLQT SelectQuote Inc 0.7179 1,008,152 0.7001 0.7361
▼ -0.96% SNTG Sentage Holdings Inc 2.06 5,805 2.0002 2.08
▼ -1.64% SFBS ServisFirst Bancshares, Inc 86.94 211,997 86.06 88.28
▼ -3.20% SEZL Sezzle Inc. 174.67 726,251 165.60 176.66
▼ -1.31% SBET SharpLink Gaming Ltd 5.665 6,965,006 5.445 5.76
▼ -1.23% SHFS SHF Holdings Inc - Class A 0.2088 328,470 0.2066 0.2176
▼ -1.10% SHG Shinhan Financial Group Co., Ltd 70.76 132,696 69.73 71.57
▼ -1.86% SHBI Shore Bancshares, Inc 23.18 196,617 22.97 23.605
0.00% SDHI Siddhi Acquisition Corp. 10.44 0 10.44 10.44
▲ 1.82% SIEB Siebert Financial Corp 1.68 22,022 1.65 1.68
▼ -1.70% BSRR Sierra Bancorp 42.12 54,583 41.70 42.75
▼ -0.10% SVAQ Silicon Valley Acquisition Corp 10.05 27,366 10.05 10.065
0.00% SBXD SilverBox Corp IV 10.80 1,094 10.80 10.80
▲ 0.50% SBXE SilverBox Corp V 10.15 19,386 10.14 10.15
▼ -1.87% SAMG Silvercrest Asset Management Group Inc 9.95 54,688 9.945 10.19
▲ 0.15% SPEG Silver Pegasus Acquisition Corp. 10.305 20,607 10.29 10.305
0.00% SIMA SIM Acquisition Corp I 10.94 89 10.895 10.94
▼ -1.29% SFNC Simmons First National Corporation 22.95 4,303,508 22.19 23.52
▲ 0.36% SPNT SiriusPoint Ltd 24.90 672,880 24.70 25.40
0.00% SZZL Sizzle Acquisition Corp 10.38 15,020 10.38 10.38
▲ 1.27% SKWD Skyward Specialty Insurance Group Inc 59.21 731,067 58.57 60.6999
▼ -0.49% SLDE Slide Insurance Holdings Inc. 20.50 848,265 20.475 21.26
▼ -1.02% SLM SLM Corporation 25.34 1,869,162 25.16 25.63
▼ -1.01% SMBK SmartFinancial, Inc 48.15 103,943 47.05 48.50
▼ -0.23% SOFI SoFi Technologies Inc 17.28 89,520,407 16.4703 17.57
▼ -1.28% SLRC Solar Capital Ltd 13.12 220,011 13.015 13.34
0.00% SOCA Solarius Capital Acquisition Corp. 10.28 0 10.28 10.28
▼ -1.79% STKE Sol Strategies Inc. 1.10 153,360 1.045 1.13
▲ 2.73% SLNH Soluna Holdings Inc 1.13 11,189,354 1.03 1.18
0.00% SORN Soren Acquisition Corp. 9.94 0 9.94 9.94
▼ -0.99% SOS SOS Limited - ADR 1.00 17,838 0.96 1.0025
▼ -0.10% SOUL Soul and Vibe Interactive Inc 10.38 43 10.38 10.38
▼ -0.89% SFBC Sound Financial Bancorp, Inc 46.88 6,858 46.165 48.07
▲ 0.79% SPMC Sound Point Meridian Capital Inc 10.20 6,517 10.01 10.3265
▼ -2.09% SOR Source Capital, Inc 45.315 18,462 45.315 46.80
▼ -1.60% BCAL Southern Calif Bancorp 21.23 166,911 21.13 21.565
▼ -2.34% SFST Southern First Bancshares, Inc 62.20 140,897 61.73 63.505
▼ -0.93% SMBC Southern Missouri Bancorp, Inc 77.44 102,396 76.16 78.085
▲ 3.86% SPFI South Plains Financial, Inc 45.96 297,366 44.94 46.94
▼ -2.52% SBSI Southside Bancshares, Inc 34.84 156,294 34.595 35.675
▼ -0.99% SSB South State Corporation 103.19 455,832 102.408 104.12
▲ 0.79% SAAQ Space Asset Acquisition Corp. 10.20 646 10.20 10.20
▲ 0.05% SSAC SPACSphere Acquisition Corp. 10.00 596,720 9.995 10.005
▲ 0.17% SPKL Spark I Acquisition Corp. - Class A 12.12 38,066 12.00 12.255
▼ -1.43% SPGI S&P Global Inc 450.84 1,459,393 448.485 462.02
▲ 1.80% ANY Sphere 3D Corp 1.70 61,175 1.583 1.76
▲ 0.10% SVIV Spring Valley Acquisition Corp IV 10.23 895 10.23 10.23
▲ 0.30% FUND Sprott Focus Trust, Inc 9.92 14,896 9.79 9.92
▼ -0.37% SII Sprott Inc. 104.14 110,086 102.0763 106.285
▲ 1.03% PHYS Sprott Physical Gold Trust 30.31 2,762,626 29.8891 30.355
▲ 0.89% PSLV Sprott Physical Silver Trust 18.04 6,185,040 17.63 18.075
▼ -2.48% SRBK SR Bancorp Inc 19.65 28,712 19.25 20.20
▼ -0.33% STEW SRH Total Return Fund Inc 18.23 50,091 18.03 18.45
▲ 0.81% SDEV Stablecoin Development Corp. 1.25 111,078 1.2174 1.288
▼ -9.37% USDE StableCoinX Inc. 1.74 511,621 1.71 1.865
0.00% SSEA Starry Sea Acquisition Corp. 10.28 21,006 10.28 10.28
▼ -1.70% STT State Street Corporation 182.50 3,190,532 179.35 186.5004
▼ -1.60% STBA S&T Bancorp, Inc 49.97 313,443 49.55 50.57
0.00% SVCC Stellar V Capital Corp. 10.61 2,206 10.61 10.61
▼ -9.40% SCM Stellus Capital Investment Corporation 7.61 674,068 7.565 8.3293
▲ 0.55% STEP StepStone Group Inc. Class A 43.55 1,100,021 41.62 43.775
▼ -0.32% STC Stewart Information Services Corporation 72.00 148,268 71.5501 73.625
▼ -1.94% SF Stifel Financial Corp 77.16 878,050 77.035 78.595
▼ -1.37% SYBT Stock Yards Bancorp, Inc 81.14 212,480 80.155 82.33
▲ 1.74% APAC StoneBridge Acquisition Corp - Class A 10.3323 11,183 8.7113 14.0687
0.00% BANX StoneCastle Financial Corp 20.09 24,367 19.98 20.10
▼ -7.12% SNEX StoneX Group Inc. 102.99 1,305,061 102.91 109.01
▲ 5.55% STEX Streamex Corp. 0.7832 1,483,846 0.73 0.798
▲ 0.89% SUIG Sui Group Holdings Ltd. 1.13 364,442 1.06 1.14
▼ -3.48% SMFG Sumitomo Mitsui Financial Group, Inc 24.95 1,796,846 24.66 25.12
▲ 0.89% SSBI Summit State Bank 13.62 268 13.62 13.62
▲ 0.20% SLF Sun Life Financial Inc 81.78 534,527 80.81 82.2456
▼ -0.89% SYF Synchrony Financial 73.62 2,375,776 71.985 74.04
▼ -0.10% TDWD Tailwind 2.0 Acquisition Corp. 10.03 121 10.03 10.03
▼ -1.61% TGE Tallgrass Energy LP 0.94 28,346 0.9303 1.0199
0.00% TLNC Talon Capital Corp 10.28 118 10.28 10.28
▼ -0.85% TWAV TaoWeave Inc. 1.17 28,506 1.15 1.1876
▼ -2.34% CGBD TCG BDC, Inc 10.45 681,746 10.40 10.79
▼ -0.25% AMTD TD Ameritrade Holding Corporation 0.956 2,425 0.95 0.96
▲ 0.14% HQH Tekla Healthcare Investors 20.88 373,676 20.2226 21.09
▲ 0.05% HQL Tekla Life Sciences Investors 19.74 154,305 19.365 19.9569
▲ 1.00% WULF TeraWulf Inc 18.16 36,497,861 16.545 18.3097
▼ -2.48% TCBI Texas Capital Bancshares, Inc 105.07 451,358 104.27 107.175
▼ -0.85% TCBS Texas Community Bancshares Inc 17.45 955 17.45 17.45
0.00% TVA Texas Ventures Acquisition III Corp 10.52 6,876 10.51 10.5201
▼ -0.87% TFSL TFS Financial Corporation 18.28 733,552 18.15 18.48
▲ 0.10% BEBE TGE Value Creative Solutions Corp. 9.98 25,031 9.98 9.98
0.00% TVAI Thayer Ventures Acquisition Corp II 10.34 0 10.34 10.34
▲ 2.10% NCTY The9 Limited 3.89 83,629 3.53 4.02
▲ 3.32% ALL The Allstate Corporation 249.90 1,447,256 244.65 250.575
▼ -0.91% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 27.25 1,293,862 27.12 28.55
▼ -1.41% TBBK The Bancorp, Inc 68.40 351,493 67.70 68.87
▼ -0.23% BNS The Bank of Nova Scotia 89.43 1,793,625 88.55 90.33
▼ -1.71% NTB The Bank of N.T. Butterfield & Son Limited 61.37 138,347 61.02 62.36
▼ -1.58% BPRN The Bank of Princeton 38.56 15,326 38.40 39.25
▼ -1.60% BX The Blackstone Group Inc 126.91 4,490,871 126.12 131.00
▼ -1.20% CG The Carlyle Group L.P 46.07 1,975,976 45.54 47.00
▼ -1.21% SCHW The Charles Schwab Corporation 101.56 6,055,750 100.8142 102.80
▼ -1.65% FNLC The First Bancorp, Inc 34.51 34,873 34.11 35.34
▼ -0.19% GGZ The Gabelli Global Small and Mid Cap Value Trust 15.96 1,275 15.78 16.18
▼ -0.82% GLU The Gabelli Global Utility & Income Trust 19.40 2,680 19.3201 19.45
▲ 0.41% GRX The Gabelli Healthcare & Wellness Trust 9.68 62,989 9.6035 9.76
▼ -2.13% GGT The Gabelli Multimedia Trust Inc 4.13 470,641 4.11 4.16
▼ -2.76% GS The Goldman Sachs Group, Inc 1,065.22 1,713,438 1,047.15 1,085.9301
▲ 3.01% THG The Hanover Insurance Group, Inc 213.23 329,893 207.90 213.86
▲ 2.64% HIG The Hartford Financial Services Group, Inc 140.26 1,896,152 137.54 141.99
▼ -0.92% PNC The PNC Financial Services Group, Inc 252.86 1,791,922 250.04 256.49
▲ 1.04% PGR The Progressive Corporation 207.95 3,826,679 206.94 211.99
▼ -0.24% TD The Toronto-Dominion Bank 123.60 1,471,200 122.265 124.62
▲ 9.22% TRV The Travelers Companies, Inc 368.98 4,308,688 341.52 370.4279
▲ 6.47% WU The Western Union Company 8.88 23,195,989 8.17 8.95
▼ -3.03% TCBX Third Coast Bancshares Inc 40.62 88,195 40.45 41.77
0.00% TAVI Thorn Apple Valley, Inc. 10.67 0 10.67 10.67
▲ 0.55% TBLD Thornburg Income Builder Opportunities Trust 22.05 69,033 21.75 22.159
▼ -2.45% TSBK Timberland Bancorp, Inc 43.77 57,779 43.21 45.21
▲ 0.23% TIPT Tiptree Inc 17.80 174,374 17.72 18.0452
▲ 0.10% TACH Titan Acquisition Corp. 10.42 133,138 10.415 10.43
▼ -1.32% TMP Tompkins Financial Corporation 94.04 108,048 93.08 94.82
▼ -0.48% TYG Tortoise Energy Infrastructure Corporation 43.60 158,183 43.60 44.25
▼ -1.15% TOWN TowneBank 36.565 815,822 36.27 37.06
▼ -0.95% TPG TPG Inc - Class A 43.74 1,233,662 43.255 44.49
▼ -1.52% TSLX TPG Specialty Lending, Inc 17.44 387,973 17.39 17.88
▼ -1.27% TW Tradeweb Markets Inc 99.90 1,113,960 99.26 102.49
▲ 0.05% BLZR Trailblazer Acquisition Corp. 10.14 2,665 10.14 10.14
▼ -1.09% TRU TransUnion 79.85 1,943,103 79.16 82.10
0.00% TRGS TRG Latin America Acquisitions Corp. 9.90 235 9.90 9.90
▼ -1.79% TCBK TriCo Bancshares 60.52 639,591 60.25 61.50
▼ -0.34% TY Tri-Continental Corporation 35.00 16,416 34.7501 35.265
▼ -0.05% TDAC Trident Acquisitions Corp 10.71 401 10.71 10.71
▼ -0.67% TRIN Trinity Capital Inc 17.78 825,120 17.66 17.97
▼ -1.66% TPVG TriplePoint Venture Growth BDC Corp 4.73 149,904 4.71 4.90
▲ 1.17% TFIN Triumph Financial Inc 80.61 499,243 77.37 80.63
▲ 4.11% TROO TROOPS Inc 2.28 238,924 2.12 2.35
▼ -1.28% TROW T. Rowe Price Group, Inc 117.35 1,990,880 116.33 118.45
▼ -1.41% TFC Truist Financial Corporation 52.50 13,920,333 52.43 54.215
▲ 1.33% TRUP Trupanion, Inc 26.70 356,439 26.26 27.00
▼ -0.94% TRST TrustCo Bank Corp NY 54.92 145,345 54.14 55.33
▼ -1.64% TRMK Trustmark Corporation 46.88 579,248 46.63 47.48
0.00% TWLV Twelve Seas Investment Co II - Class A 9.99 44,771 9.99 9.99
▼ -1.29% XXI Twenty One Capital Inc. 5.34 533,000 5.21 5.40
▼ -0.68% TWFG TWFG Inc - Ordinary Shares - Class A 26.35 83,280 25.694 27.00
▼ -1.44% UBS UBS Group AG 52.73 1,404,024 52.09 52.90
▼ -1.37% UMBF UMB Financial Corporation 145.99 392,250 145.41 147.775
▼ -1.17% UNB Union Bankshares, Inc 25.40 3,746 25.27 25.9776
▼ -0.30% UAC United Acquisition Corp. I 9.93 1,029 9.92 9.93
▲ 2.34% UBCP United Bancorp, Inc 15.31 13,144 14.92 15.44
▼ -1.32% UBSI United Bankshares, Inc 47.58 1,294,823 47.165 48.18
▼ -1.73% UCB United Community Banks Inc 36.45 861,114 36.17 37.08
▲ 2.20% UFCS United Fire Group, Inc 51.09 172,336 50.02 51.82
▼ -3.39% UNTY Unity Bancorp, Inc 57.25 53,217 56.99 59.26
▲ 1.81% UVE Universal Insurance Holdings, Inc 38.91 223,975 38.08 39.16
▼ -1.39% UVSP Univest Financial Corporation 44.58 318,835 44.13 44.92
▼ -0.58% UNM Unum Group 89.05 1,148,368 88.63 90.41
▼ -0.43% TIGR UP Fintech Holding Limited 4.61 1,947,107 4.43 4.71
▼ -4.44% UPST Upstart Holdings Inc 29.51 3,937,817 28.97 30.26
▼ -1.36% USB U.S. Bancorp 63.14 10,750,926 63.114 64.83
▼ -2.20% USCB U.S. Century Bank - Class A 20.48 38,948 20.315 20.90
▲ 0.68% GROW U.S. Global Investors, Inc 2.95 9,566 2.90 2.95
▼ -1.46% UWMC UWM Holdings Corporation - Class A 2.02 8,703,663 2.02 2.06
0.00% UYSC UY Scuti Acquisition Corp 10.78 0 10.78 10.78
▼ -1.58% VLY Valley National Bancorp 14.95 4,872,617 14.84 15.10
▲ 1.43% VALU Value Line, Inc 41.00 2,311 40.45 41.18
▼ -1.24% VEL Velocity Financial Inc. 17.50 95,573 17.37 17.63
0.00% VNME Vendome Acquisition Corp I 10.173 0 10.173 10.173
▼ -1.58% VBNK VersaBank. 21.15 176,098 20.70 21.60
0.00% CAQ Via Pharmaceuticals Inc 9.93 0 9.93 9.93
▼ -2.05% VCTR Victory Capital Holdings, Inc 98.52 521,598 97.59 100.00
▲ 0.03% VACI Viking Acquisition Corp. I 10.1433 55,488 10.1433 10.15
▼ -1.62% VINP Vinci Partners Investments Ltd - Class A 9.71 36,219 9.57 9.91
▲ 0.10% VHCP Vine Hill Capital Investment Corp II 10.00 28,750 9.99 10.00
▼ -2.74% VABK Virginia National Bankshares Corp 46.15 13,906 45.80 48.755
▼ -4.43% VIRT Virtu Financial, Inc 55.71 1,118,847 55.48 57.635
▼ -2.66% VRTS Virtus Investment Partners, Inc 164.46 111,267 162.30 170.03
▼ -1.80% V Visa Inc 358.56 7,396,918 357.00 364.6296
▼ -0.85% VOYA Voya Financial, Inc 99.73 822,815 99.095 101.41
▼ -0.83% VRM Vroom Inc. 7.13 862 7.13 7.13
▼ -2.17% WD Walker & Dunlop, Inc 50.08 221,494 49.635 51.9999
▼ -3.05% WAFD Washington Federal, Inc 38.12 1,326,374 37.58 38.76
▼ -2.27% WASH Washington Trust Bancorp, Inc 36.62 143,565 36.38 37.38
0.00% WDH Waterdrop Inc - ADR 1.18 114,010 1.15 1.19
▼ -1.45% WSBF Waterstone Financial, Inc 19.69 73,080 19.58 20.02
▲ 0.33% WTF Waton Financial Ltd. 3.01 4,588 2.8601 3.10
▼ -0.33% WBS Webster Financial Corporation 76.01 4,232,185 75.51 76.01
▼ -0.76% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.14 30,301 9.06 9.1799
▼ -0.64% WFC Wells Fargo & Company 87.51 22,740,075 86.54 89.79
0.00% WENN Wen Acquisition Corp. 10.32 595 10.32 10.32
▼ -0.92% WSBC WesBanco, Inc 40.80 1,162,880 40.38 41.12
▼ -1.76% WABC Westamerica Bancorporation 61.36 367,052 56.3709 63.61
▼ -2.06% WTBA West Bancorporation, Inc 27.04 60,890 26.865 27.77
▼ -2.01% WAL Western Alliance Bancorporation 82.30 621,773 81.66 83.36
▼ -0.59% WDI Western Asset Diversified Income Fund 13.57 142,134 13.5225 13.6741
▲ 0.44% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.09 7,602 16.06 16.1654
▼ -1.22% WNEB Western New England Bancorp, Inc 14.63 58,064 14.55 14.90
0.00% WSTN Westin Acquisition Corp 10.12 0 10.12 10.12
▼ -1.00% WHG Westwood Holdings Group, Inc 19.80 12,451 19.70 20.10
▲ 0.31% WHF WhiteHorse Finance, Inc 6.48 36,255 6.4361 6.60
▲ 0.68% WTM White Mountains Insurance Group, Ltd 2,211.52 12,562 2,198.24 2,239.9499
0.00% WPAC White Pearl Acquisition Corp 10.01 0 10.01 10.01
▼ -0.31% WTW Willis Towers Watson Public Limited Co 293.43 643,798 292.71 301.96
0.00% WLII Willow Lane Acquisition Corp. II 10.26 252 10.2277 10.26
0.00% WSBK Wilshire State Bank 13.05 7,664 13.04 13.07
▼ -1.56% WTFC Wintrust Financial Corporation 164.30 1,389,687 163.87 166.03
▼ -0.55% WT WisdomTree Inc 20.05 1,762,225 19.33 20.24
▼ -1.64% WF Woori Financial Group Inc 62.45 107,344 62.0725 63.31
▼ -1.68% WRLD World Acceptance Corporation 192.06 67,182 188.49 194.87
▲ 2.45% WRB W. R. Berkley Corporation 71.61 3,765,710 70.61 72.41
▼ -0.49% WSFS WSFS Financial Corporation 79.84 521,432 79.09 79.945
0.00% XCBE X3 Acquisition Corp. Ltd. 9.95 19,072 9.95 9.95
▼ -1.72% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 17.12 136,255 16.94 17.24
▲ 13.49% XHG XChange Tec.Inc. - ADR 0.9649 372,940 0.8501 0.9651
▼ -2.52% XYF X Financial 4.64 48,285 4.61 4.78
▼ -0.06% XP XP Inc. Class A 16.67 3,655,714 16.27 16.945
0.00% XSLL Xsolla SPAC 1 9.93 0 9.93 9.93
0.00% YHNA YHN Acquisition I Ltd 10.86 0 10.86 10.86
▲ 0.81% YRD Yiren Digital Ltd 1.25 58,510 1.20 1.26
▼ -0.20% MCGA Yorkville Acquisition Corp. 10.21 765,208 10.16 10.23
▼ -9.09% ZSTK ZeroStack Corp. 1.70 34,679 1.65 1.98
▼ -11.15% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.2255 1,846,732 0.2108 0.2399
▲ 11.51% TOP Zhong Yang Financial Group Ltd 2.81 757,936 2.4802 2.88
▼ -1.42% ZION Zions Bancorporation, National Association 72.27 1,619,349 71.63 73.18