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. 10.37 20,009 10.37 10.37
▼ -0.47% SRCE 1st Source Corporation 86.94 119,000 86.45 87.76
▲ 2.20% QFIN 360 Finance, Inc 5.58 2,162,098 5.33 5.63
0.00% VII 7GC & Co Holdings Inc - Class A 9.81 1,266 9.81 9.81
▼ -4.23% ABTS Abits Group Inc 0.3783 272,400 0.34 0.46
0.00% AACO Abony Acquisition Corp I 10.02 0 10.02 10.02
▼ -0.90% AAMI Acadian Asset Management Inc. 90.96 713,760 89.83 94.59
▲ 0.08% ACNB ACNB Corporation 65.54 40,544 64.645 66.00
0.00% ACGC ACP Holdings Acquisition Corp. 10.09 0 10.09 10.09
0.00% AEAQ Activate Energy Acquisition Corp 10.11 0 10.11 10.11
▼ -1.89% AEG Aegon N.V 8.30 2,484,000 8.29 8.40
▲ 0.05% ARX Aeroflex Holding Corp. 19.89 332,887 19.86 19.89
0.00% AESP Aesp, Inc. 10.03 0 10.03 10.03
▲ 6.02% AFCG AFC Gamma Inc 3.17 146,743 2.92 3.24
▲ 3.54% AMG Affiliated Managers Group, Inc 362.96 572,400 348.60 368.61
▼ -2.23% AFRM Affirm Holdings Inc - Class A 68.11 9,656,503 66.02 71.775
▼ -1.73% AFL Aflac Incorporated 124.06 2,015,500 123.51 125.80
▲ 1.04% AGBK AGI Inc 4.86 101,769 4.72 4.99
▲ 0.39% AIIA AI Infrastructure Acquisition Corp. 10.35 1,333 10.34 10.35
▼ -0.08% AFJK Aimei Health Technology Co Ltd 12.20 1,236 12.18 12.20
▲ 0.10% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 10.02 203,929 10.01 10.02
▼ -16.28% ALDF Aldel Financial II Inc. 9.00 417 9.00 9.00
▼ -0.12% ALRS Alerus Financial Corporation 33.81 119,452 33.17 34.09
0.00% ALF ALFI Inc 10.85 0 10.85 10.85
▼ -1.70% ALLY Ally Financial Inc 38.17 2,556,967 38.145 38.98
0.00% ALPX Alopexx Inc 10.01 0 10.01 10.01
▼ -1.86% ASPC Alpha Capital Acquisition Co - Class A 10.2609 562 10.2609 10.36
▲ 1.69% ALP Alpha Compute Corp. 3.00 17,120 2.92 3.22
▲ 0.10% ALUB Alussa Energy Acquisition Corp. II 10.16 40,126 10.15 10.16
▼ -1.68% ALTI Alvarium Tiedemann Holdings Inc - Class A 2.34 71,067 2.32 2.40
▲ 0.41% AMAL Amalgamated Bank 49.56 95,853 49.23 49.99
▼ -0.20% AMAN Amanat Acquisition Corp 10.13 5,458 10.13 10.14
▲ 0.30% AMBR Amber Road Inc 1.665 50,762 1.53 1.75
▲ 0.20% AMTB Amerant Bancorp Inc 29.60 330,918 29.31 29.915
▲ 0.75% ABTC American Bitcoin Corp. 5.35 1,083,970 4.915 5.40
▲ 0.20% ADAC American Drive Acquisition Co. 10.09 5,178 10.085 10.09
▼ -0.09% AEXA American Exceptionalism Acquisition Corp. A 10.64 220,072 10.61 10.78
▼ -1.22% AXP American Express Company 320.99 2,932,400 319.20 326.78
▼ -1.15% AFG American Financial Group, Inc 154.55 577,800 152.71 155.51
▼ -3.93% AIG American International Group, Inc 77.75 4,627,700 77.73 79.96
▲ 0.91% ASBH American Savings Bank N.A. 20.01 165,800 19.42 20.445
▼ -1.54% AMP Ameriprise Financial, Inc 501.49 557,400 497.93 511.96
▼ -3.64% AMSF Amerisafe, Inc 19.59 471,700 19.39 20.27
▲ 0.13% ABCB Ameris Bancorp 81.79 293,700 81.07 82.34
▼ -1.43% ASRV AmeriServ Financial, Inc 4.81 6,246 4.73 4.9399
▼ -0.41% ATLO Ames National Corporation 33.90 7,700 33.76 34.48
0.00% APMC Ampercap Acquisition Co 9.97 0 9.97 9.97
0.00% POLE Andretti Acquisition Corp. II 10.74 0 10.74 10.74
▲ 0.67% FINS Angel Oak Financial Strategies Income Term Trust 12.04 87,316 11.99 12.08
▼ -1.52% ANTA Antalpha Platform Holding Co. 1.62 87,659 1.50 2.0998
▼ -2.78% AON Aon plc 334.81 977,900 332.12 338.81
▲ 0.10% APUR Aperture AC 10.06 75,030 10.06 10.06
0.00% TRAD APEX Tech Acquisition Inc. 10.10 3,207 10.09 10.11
0.00% APXT Apex Technology Acquisition Corp. Class A 10.17 64,933 10.165 10.175
▼ -0.44% APO Apollo Global Management, Inc 116.75 3,319,400 115.65 118.79
0.00% ARCL ARC Group Acquisition I Corp 10.00 0 10.00 10.00
▲ 0.05% FJDI ARC Group Securities Acquisition I 9.88 0 9.88 9.88
▼ -2.98% ACGL Arch Capital Group Ltd 107.28 2,368,500 106.61 108.71
▲ 0.10% ARCI Archimedes Tech SPAC Partners III Co. 10.08 1,827 10.07 10.08
▲ 0.20% AAC Ares Acquisition Corporation - Class A 9.92 105,761 9.92 9.92
▼ -1.14% ARCC Ares Capital Corporation 19.13 4,134,900 19.03 19.40
▲ 0.19% ARES Ares Management Corporation 133.98 1,561,670 131.54 135.3995
▼ -8.12% ARBK Argo Blockchain Plc - ADR 1.415 15,299 1.41 1.5564
▼ -0.05% AACI Armada Acquisition Corp I 10.10 630,998 10.10 10.11
▲ 2.72% XRPN Armada Acquisition Corp. II 10.58 273,404 10.10 10.92
▼ -0.36% AROW Arrow Financial Corporation 38.47 54,967 38.28 39.245
0.00% ARTC Arthrocare Corp. 10.03 0 10.03 10.03
▼ -2.26% AJG Arthur J. Gallagher & Co 281.61 1,506,300 275.01 286.24
▼ -1.63% APAM Artisan Partners Asset Management Inc 39.13 1,354,527 38.92 40.1999
▲ 0.08% ASA ASA Gold and Precious Metals Limited 50.54 103,810 49.49 51.20
▲ 4.18% ASST Asset Entities Inc - Class B 21.45 4,779,037 19.66 21.4675
▼ -0.59% ASB Associated Banc-Corp 30.36 2,092,900 30.27 30.66
▲ 0.04% AIZ Assurant, Inc 307.00 468,200 299.91 308.31
▲ 2.36% AGO Assured Guaranty Ltd 73.45 506,000 71.80 74.22
▼ -1.95% ASIC Ategrity Specialty Insurance Company Holdings 24.10 83,594 23.98 24.515
▲ 4.96% AUC ATIF Holdings Ltd 6.56 12,324 6.06 6.56
▼ -3.48% AAME Atlantic American Corporation 1.11 42,600 1.08 1.16
▲ 0.33% AUB Atlantic Union Bankshares Corporation 39.34 1,346,200 38.92 39.49
▼ -5.41% ATLC Atlanticus Holdings Corporation 91.23 418,500 88.87 99.69
▼ -8.57% AXG Atlas Acquisition Hldg Corp 1.28 444,075 1.28 1.6896
▲ 4.31% ATCH AtlasClear Holdings Inc 0.1356 2,148,400 0.1303 0.1416
▼ -2.19% ACIC Atlas Crest Investment Corp - Class A 10.04 204,800 10.02 10.23
▲ 2.73% LIFE aTyr Pharma, Inc 33.51 2,215,791 33.00 34.68
▼ -2.61% AUBN Auburn National Bancorporation, Inc 25.76 500 25.76 25.76
▼ -3.13% AURE Aurelion Inc. 0.9206 289,730 0.88 1.01
0.00% AACP Australia Acquisition Corp 10.12 0 10.12 10.12
▲ 2.40% AVAT Avalanche Treasury Corp. 0.8192 216,896 0.723 0.8297
0.00% ACAA Averin Capital Acquisition Corp. 10.05 0 10.05 10.05
▲ 0.88% AVBH Avidbank Holdings Inc 34.40 62,112 34.00 34.7242
▼ -0.84% AVBC Avidia Bancorp Inc. 22.42 80,519 22.41 22.815
▼ -0.47% EQH AXA Equitable Holdings, Inc 52.66 2,283,841 51.10 53.34
0.00% AXIN Axiom Intelligence Acquisition Corp 1 10.40 29,745 10.40 10.41
▼ -1.82% AXS AXIS Capital Holdings Limited 105.97 831,200 105.00 106.70
▲ 0.23% AX Axos Financial, Inc 92.67 254,200 91.72 93.41
▲ 0.15% BCSS Bain Capital GSS Investment Corp 10.235 980,410 10.22 10.34
▼ -0.27% BCSF Bain Capital Specialty Finance, Inc 11.14 452,430 10.99 11.30
▲ 0.07% BANF BancFirst Corporation 115.20 192,200 113.79 115.96
▼ -1.96% BBVA Banco Bilbao Vizcaya Argentaria, S.A 25.05 2,375,293 25.04 25.499
▲ 1.27% BBDO Banco Bradesco S.A 2.40 450,251 2.3605 2.49
▲ 1.20% BBD Banco Bradesco S.A 2.54 44,152,700 2.54 2.59
▼ -0.23% BCH Banco de Chile 38.66 224,800 38.51 39.03
▲ 0.11% BANC Banc of California, Inc 17.98 1,427,700 17.88 18.33
▼ -1.25% BLX Banco Latinoamericano de Comercio Exterior, S.A 49.88 260,100 49.88 51.40
▲ 0.16% CIB Bancolombia S.A 92.37 159,300 91.27 93.69
▼ -0.40% BMA Banco Macro S.A 57.76 246,900 57.14 60.58
▼ -1.90% BSBR Banco Santander (Brasil) S.A 4.64 2,376,200 4.63 4.71
0.00% BSAC Banco Santander-Chile 32.33 302,500 32.06 32.59
▼ -2.25% SAN Banco Santander, S.A 11.74 9,023,600 11.70 11.89
▼ -0.07% BCV Bancroft Fund Ltd 20.925 7,882 20.8001 21.0299
▼ -0.09% BSVN Bank7 Corp 58.39 42,860 57.93 58.52
▲ 0.30% BFC Bank First Corporation 147.89 77,600 147.60 149.14
▼ -0.68% BAC Bank of America Corporation 49.42 36,219,700 49.27 50.45
▼ -0.43% BOH Bank of Hawaii Corporation 69.64 268,700 69.00 70.09
▼ -0.49% BMRC Bank of Marin Bancorp 28.44 76,015 27.9125 29.53
▼ -0.77% BMO Bank of Montreal 171.13 331,200 170.09 172.84
▲ 2.00% BOTJ Bank of the James Financial Group, Inc 24.44 35,200 23.87 24.50
▼ -0.88% OZK Bank OZK 50.64 925,700 50.54 51.10
▼ -1.17% BKU BankUnited, Inc 44.02 872,000 43.86 44.49
▼ -0.16% BWFG Bankwell Financial Group, Inc 70.115 39,163 69.8501 70.60
▼ -0.04% BANR Banner Corporation 70.09 247,700 69.60 71.11
▼ -2.15% BCS Barclays PLC 22.33 6,830,300 22.32 22.73
▼ -0.63% BHB Bar Harbor Bankshares 41.01 64,000 40.87 41.45
▼ -1.14% BBDC Barings BDC, Inc 8.64 676,400 8.50 8.81
▼ -0.35% MCI Barings Corporate Investors 17.02 36,519 16.78 17.40
▲ 0.74% MPV Barings Participation Investors 16.26 3,771 16.245 16.5999
▲ 0.34% ABX Barrick Gold Corp. 8.78 894,747 8.20 9.36
▲ 0.32% GOLD Barrick Gold Corporation 37.63 3,031,931 37.075 38.32
▲ 1.04% BCML BayCom Corp 31.16 41,800 30.75 31.26
▼ -0.87% BAFN Bayfirst Finl Corp 5.72 34,443 5.57 5.945
0.00% BBT BB&T Corp. 30.60 1,242,500 30.01 30.82
▼ -1.40% BBAR BBVA Banco Frances S.A 10.60 270,500 10.55 11.05
▲ 0.44% BCBP BCB Bancorp, Inc 9.17 107,213 8.8101 9.20
▲ 3.01% BCIC BCP Investment Corp. 6.17 55,900 5.95 6.23
▲ 2.28% BENF Beneficient - Class A 0.7088 64,194 0.6876 0.73
▼ -0.96% BNT Bentley Pharmaceuticals Inc 41.32 5,957 41.32 41.54
▼ -0.25% BRK.B Berkshire Hathaway Inc 570.89 5,413,200 559.61 575.12
▲ 0.20% GUAC Berto Acquisition Corp. II 9.90 13,658 9.90 9.93
0.00% BSAA BEST SPAC I Acquisition Corp. 10.658 0 10.658 10.658
▲ 1.42% BETR Better Home & Finance Holding Co. - Class A 19.24 320,641 17.69 19.43
▲ 0.19% BGC BGC Group Inc - Class A 10.48 5,148,700 10.26 10.73
0.00% BHAV Bhav Acquisition Corp. 10.12 0 10.12 10.12
▲ 19.70% BGDE Big Digital Energy Inc. 3.16 138,791 2.85 3.30
▲ 0.91% BCG Binah Capital Group Inc. 1.11 6,239 1.09 1.15
▼ -0.05% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.10 569 10.10 10.10
▲ 3.91% BTBT Bit Digital Inc 0.7336 26,607,380 0.705 0.7593
▲ 4.95% FUFU BitFuFu Inc. - Ordinary Shares - Class A 0.9429 39,568 0.8801 0.991
▲ 2.10% BTGO BitGo Holdings Inc. 4.86 1,357,577 4.65 5.04
▼ -1.26% BMNR BitMine Immersion Technologies Inc 18.76 23,117,556 18.26 19.14
▲ 25.11% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 5.63 18,953 4.57 5.68
▲ 1.35% BCAT BlackRock Capital Allocation Trust 13.53 320,004 13.26 13.55
▲ 0.31% BTZ BlackRock Credit Allocation Income Trust 9.61 248,767 9.52 9.635
▼ -0.89% BGR BlackRock Energy and Resources Trust 16.77 109,219 16.68 17.12
▲ 0.61% ECAT BlackRock ESG Capital Allocation Trust 13.15 401,748 13.08 13.33
▲ 0.71% BME BlackRock Health Sciences Trust 46.87 40,126 45.711 46.95
0.00% BMEZ BlackRock Health Sciences Trust II 17.38 200,903 17.1001 17.39
▲ 0.70% BLK BlackRock, Inc 1,178.87 521,300 1,155.52 1,195.1899
▲ 1.30% BLW BlackRock Limited Duration Income Trust 11.73 202,394 11.62 11.75
▲ 0.35% BIT BlackRock Multi-Sector Income Trust 11.33 395,279 11.25 11.35
▲ 0.80% BTT Blackrock Municipal 2030 Target Term Trust 22.69 36,680 22.43 22.7484
▲ 0.16% BNY BlackRock New York Municipal Income Trust 147.72 2,628,433 146.31 149.35
▲ 0.70% TCPC BlackRock TCP Capital Corp 4.30 1,893,722 4.18 4.32
▲ 0.50% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 26.06 87,062 25.51 26.24
▼ -1.94% BHV BlackRock Virginia Municipal Bond Trust 12.14 2,656 11.91 12.14
▼ -0.10% BIII Black Spade Acquisition III Co 10.11 3,145 10.11 10.14
▼ -0.33% BXSL Blackstone Secured Lending Fund. 24.09 1,739,497 23.73 24.30
0.00% BCCQ Bleichroeder Acquisition Corp. III 9.96 11,335 9.95 9.96
0.00% BACC Blue Acquisition Corp 10.47 132 10.47 10.47
▲ 1.20% OBDC Blue Owl Capital Corp 10.94 5,931,359 10.58 11.02
▼ -0.71% OWL Blue Owl Capital Inc - Class A 9.82 18,388,791 9.74 10.03
▼ -0.21% OTF Blue Owl Technology Finance Corp 9.51 2,010,253 9.30 9.565
0.00% BRBS Blue Ridge Bankshares Inc. 3.99 181,199 3.97 4.02
▲ 0.90% BRBI Blue River Bancshares Inc. 7.31 327 7.31 7.31
▼ -0.05% BLRK Bluerock Acquisition Corp. 10.125 13,203 10.12 10.13
▲ 0.10% BLUW Blue Water Acquisition Corp - Class A 10.41 6,194 10.41 10.41
▲ 0.40% BWIV Blue Water Acquisition Corp IV 10.02 111 10.02 10.02
▲ 1.84% LEO BNY Mellon Strategic Municipals, Inc 6.10 234,324 6.00 6.11
▼ -0.21% BSBK Bogota Financial Corp. 9.38 950 9.26 9.40
▼ -0.48% AII Boise Inc 26.95 266,015 26.12 27.31
▼ -0.42% BOKF BOK Financial Corporation 129.48 180,700 128.96 130.26
▲ 0.09% BEAG Bold Eagle Acquisition Corp. 10.60 16,639 10.60 10.61
▼ -0.44% BOW Bowhead Specialty Holdings Inc. 34.06 205,828 34.06 34.36
▼ -0.72% BFH Bread Financial Holdings Inc 101.83 563,400 101.57 104.09
0.00% BREZ Breeze Holdings Acquisition Corp 10.08 0 10.08 10.08
▲ 0.05% BWB Bridgewater Bancshares, Inc 20.28 70,782 20.04 20.4416
▲ 3.65% BHF Brighthouse Financial, Inc 42.60 1,748,850 41.79 44.10
▼ -3.69% RILY B. Riley Financial, Inc 3.65 1,045,500 3.57 3.79
▲ 0.69% BYFC Broadway Financial Corporation 11.60 10,800 11.52 11.76
▲ 0.93% BAM Brookfield Asset Management Inc 52.95 7,469,953 50.71 53.12
▼ -0.91% BN Brookfield Corporation - Class A 41.38 4,099,578 40.79 41.70
▲ 1.35% RA Brookfield Real Assets Income Fund Inc 12.02 147,440 11.83 12.05
▲ 1.20% BTX Brooklyn ImmunoTherapeutics Inc 7.56 1,987,333 7.485 7.69
▼ -3.04% BRO Brown & Brown, Inc 72.12 2,323,700 71.71 73.51
0.00% BRTM B&R Technology Merger Corp. 9.76 1,758 9.76 9.76
0.00% BDCI BTC Development Corp 10.18 90,572 10.18 10.185
▲ 6.55% BTCS BTCS Inc 0.927 553,700 0.861 0.927
▼ -9.34% BUR Burford Capital Limited 3.59 2,080,744 3.57 3.89
▲ 0.03% BHRB Burke & Herbert Financial Services Corp. 69.88 140,358 69.50 72.195
▲ 0.10% BRKH BurTech Acquisition Corp - Class A 10.04 25 10.04 10.04
▼ -0.25% BFST Business First Bancshares, Inc 32.20 149,134 30.5229 32.455
▼ -1.15% BVFL BV Financial Inc 21.57 17,300 21.11 22.14
▲ 0.21% BY Byline Bancorp, Inc 38.12 169,357 37.88 38.27
▼ -0.55% CPZ Calamos Long/Short Equity & Dynamic Income Trust 12.61 68,773 12.57 12.71
▼ -0.12% CWD CaliberCos Inc - Class A 0.4115 38,845 0.3849 0.4362
▲ 0.48% ALIS Calisa Acquisition Corp 8.45 4,460 8.01 8.50
0.00% CRAQ Cal Redwood Acquisition Corp. 10.44 0 10.44 10.44
▲ 0.17% CAC Camden National Corporation 58.02 74,600 55.90 58.28
▼ -0.37% CM Canadian Imperial Bank of Commerce 115.18 418,500 114.30 116.31
▲ 8.75% CANG Cango Inc 0.9943 373,178 0.9296 0.9943
▼ -0.15% CEPF Cantor Equity Partners IV Inc. 10.31 348,826 10.30 10.34
▲ 0.10% CAES Cantor Equity Partners VII Inc. 10.06 79,847 10.04 10.06
0.00% CEPS Cantor Equity Partners VI Inc. 10.21 36 10.12 10.21
0.00% CEPV Cantor Equity Partners V Inc. 10.21 0 10.21 10.21
▼ -0.49% CBNK Capital Bancorp, Inc 42.39 108,385 41.95 42.83
▼ -0.06% CCBG Capital City Bank Group, Inc 50.31 47,722 50.08 51.22
▼ -0.97% COF Capital One Financial Corporation 201.87 3,522,500 201.24 206.28
▼ -0.04% CSWC Capital Southwest Corporation 23.26 390,400 23.00 23.53
▲ 0.91% CBC Capitol Bancorp Ltd. 37.75 966,813 37.24 37.86
▼ -0.71% CFFN Capitol Federal Financial, Inc 8.43 896,500 8.37 8.49
0.00% CAPN Capnia Inc 11.46 0 11.46 11.46
▲ 0.74% CARE Carter Bank & Trust 28.69 157,600 28.31 28.88
▲ 0.20% CGCF Cartesian Growth Corp. IV 9.79 115,582 9.775 9.80
▼ -0.19% CATL Catalyst Acquisition Corp. 9.795 1,019 9.76 9.795
▼ -2.23% CLST Catalyst Bancorp Inc 17.50 8,407 17.50 18.04
▲ 0.09% CATY Cathay General Bancorp 64.22 478,100 63.66 65.75
0.00% CBFV CB Financial Services, Inc 40.70 32,493 39.935 40.845
▲ 2.76% BOT CBOT Hldgs Inc 21.62 317,297 20.89 22.02
▲ 1.16% CFBK Central Federal Corporation 34.99 28,883 34.59 35.03
▼ -0.34% CPF Central Pacific Financial Corp 38.30 121,663 38.22 38.91
▲ 0.87% CPBI Central Plains Bancshares Inc 20.80 736 20.80 20.815
▲ 0.88% CET Central Securities Corp 55.13 58,728 54.65 56.63
0.00% CEPO Ceptor Corporation 10.80 5,055 10.80 10.805
▼ -2.98% CFFI C&F Financial Corporation 105.12 51,819 105.085 109.63
0.00% MTNE CH4 Natural Solutions Corp 9.95 0 9.95 9.95
▲ 1.20% CBNA Chain Bridge Bancorp Inc. 50.66 51,506 48.41 50.89
▼ -0.09% CHPG ChampionsGate Acquisition Corp. 10.53 403 10.53 10.53
0.00% CHAR Charlton Aria Acquisition Corp. 10.97 0 10.97 10.97
▼ -0.15% CHMG Chemung Financial Corporation 84.75 53,900 83.83 86.09
0.00% CHEC Chenghe Acquisition III Co 10.31 0 10.31 10.31
▼ -0.22% LIEN Chicago Atlantic BDC Inc 9.07 13,925 9.01 9.23
▼ -12.56% CD Chindata Group Holdings Limited Sponsored ADR Class A 5.15 310,389 5.05 6.06
▼ -0.22% COFS ChoiceOne Financial Services Inc. 36.69 50,662 36.43 36.86
▼ -1.78% CB Chubb Limited 365.02 1,618,788 362.30 368.30
▼ -0.02% CXII Churchill Capital Corp XII 10.35 2,805 10.33 10.365
▲ 0.10% XIII Churchill Capital Corp. XIII 10.13 504,413 10.11 10.255
▼ -1.50% CINF Cincinnati Financial Corporation 185.48 710,000 184.86 187.15
▼ -4.70% CION CION Invt Corp 6.29 663,037 6.2501 6.625
▼ -2.30% CRCL Circle Internet Group Inc. 67.88 9,015,000 65.705 69.4325
▲ 0.51% C Citigroup Inc 119.05 12,241,900 117.88 121.53
▼ -1.52% CZWI Citizens Community Bancorp, Inc 23.38 54,200 23.16 23.90
▼ -0.92% CFG Citizens Financial Group, Inc 63.24 3,278,964 63.135 64.28
▼ -1.36% CZFS Citizens Financial Services, Inc. 84.87 22,725 84.87 86.78
▲ 0.24% CIA Citizens, Inc 4.13 137,600 3.92 4.25
▼ -1.17% CZNC Citizens & Northern Corporation 27.92 54,100 27.88 28.42
▼ -0.39% CHCO City Holding Company 141.49 105,300 140.83 143.09
▲ 0.71% CIVB Civista Bancshares, Inc 28.36 98,500 28.02 28.53
▲ 8.45% CLSK Cleanspark Inc. 6.16 23,594,099 5.6601 6.205
0.00% CTAA ClearThink 1 Acquisition Corp 10.03 0 10.03 10.03
▼ -0.44% CME CME Group Inc 305.89 1,452,900 301.40 308.76
▼ -1.66% CNA CNA Financial Corporation 47.32 420,700 46.90 47.76
▼ -0.50% CCNE CNB Financial Corporation 35.78 107,000 35.63 36.21
▲ 0.50% CNF CNFinance Holdings Limited 2.00 12,280 1.92 2.169
▼ -1.74% CNO CNO Financial Group, Inc 55.45 584,731 55.33 56.065
0.00% NOEM CO2 Energy Transition Corp 10.50 147 10.50 10.50
▼ -1.23% CCB Coastal Financial Corporation 42.72 88,698 42.26 44.00
▼ -0.39% COSO CoastalSouth Bancshares Inc 28.15 52,104 28.06 28.495
0.00% CCII Cohen Circle Acquisition Corp II 10.36 55,688 10.36 10.36
▲ 1.90% COHN Cohen & Company Inc 10.19 8,304 9.82 10.285
▼ -0.04% CNS Cohen & Steers, Inc 73.20 188,800 71.97 73.72
▼ -1.51% COIN Coinbase Global Inc - Class A 134.76 7,607,638 131.55 139.2799
▼ -0.79% CNCK Coincheck Group N.V. 1.26 11,271 1.25 1.28
▲ 0.53% CSHR CoinShares Plc. 3.78 249,209 3.68 3.875
0.00% CCAQ Collective Acquisition Corp. 10.60 0 10.60 10.60
0.00% CAII Collective Acquisition Corp II 10.02 0 10.02 10.02
▲ 0.30% CLBR Colombier Acquisition Corp - Class A 10.05 87,716 10.03 10.07
▲ 1.45% CBAN Colony Bankcorp, Inc 20.24 142,500 19.77 20.80
▲ 0.18% COLB Columbia Banking System, Inc 30.48 1,874,600 30.14 30.59
▲ 1.00% CLBK Columbia Financial, Inc 11.11 2,191,979 10.87 11.155
0.00% CCCT Columbus Circle Capital Corp III 9.83 0 9.83 9.83
▼ -0.33% CBSH Commerce Bancshares, Inc 55.04 856,600 54.68 55.40
▲ 0.06% CBK Commercial Bancgroup Inc 32.66 37,569 32.32 32.97
▲ 0.51% CMTV Community Bancorp Inc Vermont 47.00 20,500 45.82 47.08
▲ 0.15% CBU Community Bank System, Inc 64.74 216,200 63.84 65.08
▼ -0.35% CTBI Community Trust Bancorp, Inc 69.11 89,700 68.67 70.05
▼ -0.35% CWBC Community West Bancshares 25.97 131,100 25.72 26.32
▼ -0.12% CNOB ConnectOne Bancorp, Inc 32.42 302,700 32.13 32.70
▲ 2.94% CPSS Consumer Portfolio Services, Inc 10.17 15,200 9.78 10.20
▲ 0.66% COPL Copley Acquisition Corp. 10.70 85,330 10.68 10.76
▼ -0.44% CRBG Corebridge Financial Inc. 34.09 4,627,838 33.38 34.54
▼ -3.20% CRVL CorVel Corporation 83.16 175,600 82.93 86.13
▼ -1.38% PMTS CPI Card Group Inc 24.36 105,403 23.9575 25.315
▼ -0.10% CRAN Crane Harbor Acquisition Corp II 10.12 594,934 10.12 10.13
▼ -1.06% CRD.B Crawford & Company 11.23 1,600 11.02 11.23
▼ -0.86% CRD.A Crawford & Company 11.53 70,100 10.72 12.40
▼ -0.02% BAP Credicorp Ltd 347.93 363,000 343.02 358.15
▲ 1.34% CACC Credit Acceptance Corporation 529.56 149,800 508.37 533.44
▼ -0.74% CCAP Crescent Capital BDC Inc. 9.38 146,922 9.3001 9.4999
▲ 0.10% CRAC Crown Reserve Acquisition Corp. I 10.29 2,234 10.29 10.29
▲ 0.10% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.29 72,842 10.2801 10.29
0.00% CUB Cubic Corporation 10.95 18,785 10.94 10.95
▼ -0.93% CFR Cullen/Frost Bankers, Inc 155.23 421,000 154.95 157.50
▲ 0.49% CUBI Customers Bancorp, Inc 84.73 146,103 83.52 85.30
▼ -0.52% CVBF CVB Financial Corp 22.74 1,070,900 22.68 23.00
▲ 16.60% CYPH Cypherpunk Technologies Inc. 2.88 21,892,416 2.53 2.9769
▲ 5.00% DTCX Datacentrex Inc. 1.05 129,544 0.8983 1.065
0.00% DBCA D. Boral Acquisition I Corp 10.06 5,950 10.05 10.06
▲ 5.68% DFDV DeFi Development Corp. 3.35 1,164,080 3.065 3.36
▼ -1.86% DEFT DeFi Technologies Inc 0.3369 1,902,019 0.3315 0.35
▼ -0.05% TACO Del Taco Restaurants, Inc 10.50 158,093 10.50 10.50
▲ 5.77% DXYZ Destiny Tech100 Inc 24.37 736,790 23.31 25.06
▼ -4.34% DB Deutsche Bank Aktiengesellschaft 34.84 3,874,500 34.83 35.59
▲ 0.05% DAAQ Digital Asset Acquisition Corp 10.515 713 10.51 10.515
▼ -0.47% DCOM Dime Community Bancshares, Inc 42.21 280,400 41.75 42.82
▼ -3.11% DOMH Dominari Holdings Inc 1.40 79,900 1.39 1.48
▲ 5.69% DGICB Donegal Group Inc 27.10 1,458 27.00 27.10
▼ -1.21% DGICA Donegal Group Inc 18.73 98,800 18.61 18.85
0.00% DMAA Drugs Made In America Acquisition Corp. 10.89 4,974 10.885 10.89
▼ -0.10% DMII Drugs Made In America Acquisition II Corp 10.21 70,125 10.21 10.21
0.00% DTSQ DT Cloud Star Acquisition Corp. 11.519 0 11.519 11.519
▲ 0.17% DTF DTF Tax-Free Income Inc 11.48 6,661 11.43 11.48
▼ -0.10% DSAC Duddell Street Acquisition Corp - Class A 10.12 347,713 10.12 10.13
▲ 13.04% DXF Dunxin Financial Holdings Limited 0.26 324,200 0.22 0.28
▲ 0.24% KTF DWS Municipal Income Trust 8.25 220,616 8.225 8.26
0.00% DNMX Dynamix Corp III 10.11 0 10.11 10.11
▲ 0.60% EGBN Eagle Bancorp, Inc 33.81 292,100 33.13 33.99
▼ -1.58% EBMT Eagle Bancorp Montana, Inc 20.55 10,100 20.44 20.82
▲ 0.28% GRF Eagle Capital Growth Fund, Inc 10.00 225 10.00 10.00
▲ 0.82% EFSI Eagle Financial Services, Inc. 45.71 34,613 45.51 45.93
▲ 1.76% ECC Eagle Point Credit Company Inc 2.31 1,861,629 2.205 2.35
▼ -0.69% EIC Eagle Point Income Company Inc 8.64 259,484 8.50 8.77
▲ 0.48% EBC Eastern Bankshares Inc. 22.84 1,313,648 22.61 23.07
▲ 0.49% BLNE Eastside Distilling Inc 0.61 88,633 0.60 0.638
▼ 0.00% EWAV East West Ave Acquisition Corp. 9.94 0 9.94 9.94
▼ -0.15% EWBC East West Bancorp, Inc 128.84 637,100 128.15 129.65
▲ 1.42% CEV Eaton Vance California Municipal Income Trust 10.74 12,184 10.62 10.74
▲ 1.33% EFT Eaton Vance Floating-Rate Income Trust 10.67 29,875 10.5201 10.67
▲ 0.74% ETX Eaton Vance Municipal Income 2028 Term Trust 17.60 4,370 17.50 17.6596
▲ 1.49% EVN Eaton Vance Municipal Income Trust 10.20 99,703 10.04 10.20
▲ 1.32% EOT Eaton Vance National Municipal Opportunities Trust 16.08 70,061 15.86 16.08
▲ 0.88% EFR Eaton Vance Senior Floating-Rate Trust 10.28 68,252 10.133 10.30
▲ 0.21% EVF Eaton Vance Senior Income Trust 4.84 59,359 4.801 4.86
▼ -0.46% ECBK ECB Bancorp Inc 21.45 4,073 21.00 21.60
0.00% EGHA EGH Acquisition Corp. 10.46 0 10.46 10.46
▼ -8.85% EHTH eHealth, Inc 0.474 626,835 0.47 0.54
▲ 4.13% EARN Ellington Residential Mortgage REIT 3.28 363,420 3.15 3.28
▲ 0.62% ECF Ellsworth Growth and Income Fund Ltd 11.37 20,261 11.07 11.37
0.00% EMIS Emmis Acquisition Corp 10.345 0 10.345 10.345
▲ 0.36% EIG Employers Holdings, Inc 47.30 190,926 46.68 47.675
▼ -9.53% ECPG Encore Capital Group, Inc 114.14 448,400 113.25 123.06
▲ 0.00% ETSS Energy Transition Special Opportunities 9.90 8,417 9.90 9.93
▼ -1.03% ENVA Enova International, Inc 172.48 251,903 171.07 175.46
▼ -0.39% EFSC Enterprise Financial Services Corp 62.05 220,800 61.34 62.49
▼ -0.20% EQBK Equity Bancshares, Inc 48.71 88,747 48.50 49.18
0.00% EQS Equus Total Return, Inc 0.64 0 0.64 0.64
▲ 0.10% EVAC Eqv Ventures Acquisition Corp. II 10.36 172,308 10.35 10.36
▼ -4.40% ERIE Erie Indemnity Company 273.07 207,100 272.39 279.96
▲ 1.77% ESQ Esquire Financial Holdings, Inc 129.15 93,597 125.85 129.68
▼ -7.57% ESNT Essent Group Ltd 63.41 1,119,615 62.7843 68.44
▲ 1.26% ETOR Etoro Group Ltd 22.97 1,101,798 22.35 23.16
▼ -1.89% EVR Evercore Inc 284.65 293,200 283.99 293.43
▼ -1.60% EG Everest Group Ltd 411.11 359,100 407.18 414.31
0.00% EVOX Evolution Global Acquisition Corp 10.14 164 10.14 10.14
▼ -5.46% XZO Exzeo Group Inc. 16.29 243,584 15.77 16.98
▼ -0.59% EZPW EZCORP, Inc 28.55 802,300 27.72 29.91
▼ -3.69% FDS FactSet Research Systems Inc 327.89 597,584 323.55 333.39
▼ -10.39% AIFU Fanhua Inc 7.68 13,900 7.65 8.62
▼ -0.05% FMAO Farmers & Merchants Bancorp, Inc 36.35 59,331 36.02 36.63
▼ -0.64% FMNB Farmers National Banc Corp 15.42 306,600 15.37 15.60
▲ 0.18% FBLA FB Bancorp Inc. 16.86 41,579 16.76 16.95
▼ -0.18% FBK FB Financial Corporation 54.17 235,903 53.38 54.8699
▼ -8.98% AGM Federal Agricultural Mortgage Corporation 180.20 180,300 172.10 189.00
▼ -0.08% FHI Federated Hermes Inc. Class B 63.99 1,010,800 62.66 64.44
▲ 0.40% FGC FG Communities Holdings Inc. 4.97 47,272 4.79 5.075
▲ 0.05% FGII FG Imperii Acquisition Corp 10.075 234,123 10.06 10.08
▲ 7.84% FG FGL Holdings 23.38 1,059,309 21.92 24.04
▲ 0.82% FDBC Fidelity D & D Bancorp, Inc 68.70 9,600 67.86 68.81
▲ 2.21% FNF Fidelity National Financial, Inc 43.84 4,333,200 42.36 45.86
▲ 0.77% FDUS Fidus Investment Corporation 19.65 557,700 19.39 19.88
▲ 0.11% FDSB Fifth District Bancorp Inc. 17.69 1,081 17.675 17.75
▲ 0.09% FERA Fifth Era Acquisition Corp I 10.59 4,849 10.59 10.59
▼ -0.77% FITB Fifth Third Bancorp 53.04 6,453,500 52.82 53.58
▲ 0.10% FWAC Fifth Wall Acquisition Corp III - Class A 9.98 1,618 9.98 9.99
▲ 0.10% FIGX FIGX Capital Acquisition Corp. 10.38 1,120 10.38 10.38
▼ -0.70% FOA Finance of America Companies Inc 12.74 116,220 12.01 13.43
▲ 0.56% FISI Financial Institutions, Inc 39.73 106,200 39.30 39.99
▲ 1.38% FINV FinVolution Group Sponsored ADR Class A 2.94 683,028 2.87 2.985
▲ 0.68% FNWD Finward Bancorp 43.74 5,936 43.53 43.74
▲ 0.07% FINW FinWise Bancorp 13.68 45,503 13.51 14.00
▼ -1.74% FAF First American Financial Corporation 67.01 1,396,100 65.37 68.96
▼ -0.26% FBNC First Bancorp 64.60 265,813 64.17 65.71
▲ 0.27% FBP First BanCorp 26.00 803,700 25.80 26.21
▼ -1.15% FRBA First Bank 19.70 115,200 19.30 19.88
▼ -0.14% BUSE First Busey Corporation 28.63 672,700 28.44 28.84
▼ -0.92% FBIZ First Business Financial Services, Inc 74.18 67,100 73.96 75.53
▲ 0.58% FCAP First Capital, Inc 62.35 25,800 61.40 62.44
▲ 1.14% FCBM First Carolina Financial Services Inc 13.35 160,452 13.14 13.40
▼ -1.00% FCFS FirstCash, Inc 185.67 355,100 184.12 189.66
▼ -1.34% FCNCA First Citizens BancShares, Inc 2,273.74 91,700 2,258.6101 2,303.0601
▼ -0.81% FCF First Commonwealth Financial Corporation 20.91 471,700 20.75 21.10
▲ 0.18% FCBC First Community Bankshares, Inc 45.48 91,000 45.00 45.95
▲ 0.95% FCCO First Community Corporation 32.92 33,900 32.36 33.13
▲ 0.22% FFBC First Financial Bancorp 32.57 825,800 32.18 32.70
▼ -0.88% FFIN First Financial Bankshares, Inc 30.41 835,800 30.31 30.88
▼ -0.46% THFF First Financial Corporation 76.24 190,462 75.90 77.49
▼ -0.34% FGBI First Guaranty Bancshares, Inc 11.74 58,199 11.48 12.02
▼ -0.56% FHB First Hawaiian, Inc 24.98 2,301,168 24.88 25.32
▼ -0.35% FHN First Horizon National Corporation 23.04 5,627,000 22.91 23.16
▼ -1.55% INBK First Internet Bancorp 25.37 51,500 25.12 25.94
▼ -0.55% FIBK First Interstate BancSystem, Inc 37.80 884,900 36.64 38.20
0.00% FMAC FirstMark Horizon Acquisition Corp. Class A 10.14 0 10.14 10.14
▼ -0.56% FRME First Merchants Corporation 40.83 277,200 40.67 41.18
▼ -0.49% FMBH First Mid Bancshares, Inc 50.61 81,284 50.19 50.945
▲ 8.73% FIGR First National Bank Of Groton 22.725 5,586,943 20.811 22.905
▲ 0.23% FXNC First National Corporation 30.42 11,987 29.6943 30.655
▼ -4.92% FNRN First Northern Community Bancorp 17.01 68,300 16.92 18.30
▼ -1.68% FNWB First Northwest Bancorp 9.93 16,522 9.80 10.24
▼ -1.89% FSUN Firstsun Capital Bancorp 38.91 1,213,556 38.67 39.985
▲ 0.54% FTHY First Trust High Yield Opportunities 2027 Term Fund 12.95 55,244 12.835 13.02
▲ 0.53% FUNC First United Corporation 45.92 9,800 45.50 45.92
0.00% FUSB First US Bancshares, Inc 16.45 1,786 16.45 16.69
▼ -0.10% MYFW First Western Financial, Inc 30.71 13,761 30.58 30.785
▲ 0.82% FSBC Five Star Bancorp 44.11 166,678 43.73 44.685
▼ -0.18% FSHP Flag Ship Acquisition Corp 11.32 332 11.32 11.32
▼ -0.75% FLG Flagstar Financial Inc. 10.52 4,825,000 10.40 10.63
▲ 0.22% FNB F.N.B. Corporation 17.90 3,736,600 17.68 18.00
▲ 2.92% FRBT Forbright Inc. 19.71 90,237 18.775 19.71
0.00% FTHA Forefront Tech Holdings Acquisition Corp 10.03 0 10.03 10.03
▲ 0.12% FVAV Fortress Value Acquisition Corp. V 10.14 155 10.14 10.14
▲ 0.08% FXAC FortuneX Acquisition Corp. 10.138 993 10.131 10.14
0.00% FWDI Forward Industries, Inc. 5.70 882,017 5.59 5.90
▼ -0.68% FRAF Franklin Financial Services Corporation 69.08 58,900 68.20 70.08
▲ 4.72% BEN Franklin Resources, Inc 33.73 7,203,100 31.54 34.02
▲ 0.27% FT Franklin Universal Trust 7.39 10,959 7.374 7.432
▼ -0.59% FLSC Frazier Life Sciences Acquisition Corp. II 10.15 6,380 10.08 10.21
▲ 0.95% FRHC Freedom Holding Corp. 178.85 121,765 174.61 185.80
▲ 0.20% FDMM Freedom Metals Acquisition Corp. 9.82 158,340 9.80 9.83
▼ -0.55% FSBW FS Bancorp, Inc 43.55 20,949 42.9601 43.69
▲ 2.39% FSCO FS Credit Opportunities Corp 5.15 1,316,758 5.01 5.16
▲ 0.34% FSK FS KKR Capital Corp 11.70 2,625,369 11.54 11.82
▼ -7.91% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.446 116,504 0.431 0.4893
▼ -0.13% FULT Fulton Financial Corporation 23.76 1,296,400 23.52 24.20
▲ 4.27% FUTU Futu Holdings Ltd. Sponsored ADR Class A 98.06 1,694,564 94.76 99.77
0.00% FTRA FutureCorp Space Acquisition 1 9.87 59,310 9.87 9.87
0.00% FCRS FutureCrest Acquisition Corp. 10.24 177,040 10.23 10.245
▼ -0.44% FVN Future Vision II Acquisition Corp. 11.40 3,626 11.10 11.80
▼ -0.25% FVCB FVCBankcorp, Inc 16.25 42,258 16.03 16.285
0.00% LATA Galata Acquisition Corp II 10.22 0 10.22 10.22
▲ 5.24% GLXY Galaxy Digital Inc. 13.66 13,015,938 13.18 14.49
▲ 0.69% GLED GalaxyEdge Acquisition Corp 10.18 243 10.18 10.18
▲ 4.59% GNT GAMCO Natural Resources, Gold & Income Trust 8.66 138,013 8.33 8.6899
▼ -0.67% GSIW Garden Stage Ltd 10.33 1,203 9.96 10.33
▲ 2.78% GBFH GBank Financial Holdings Inc 15.88 73,123 15.30 15.88
▲ 1.04% GCMG GCM Grosvenor Inc. Class A 12.66 338,873 12.41 12.765
▲ 2.93% GEMI Gencor Industries, Inc. 2.46 1,520,014 2.34 2.47
▲ 2.29% GAM General American Investors Company, Inc 63.46 29,787 62.25 64.00
▲ 0.20% GCGR General Catalyst Global Resilience Merger Corp. 10.01 276,272 10.01 10.04
▼ -2.36% GNW Genworth Financial, Inc 8.70 6,832,800 8.69 8.94
▼ -1.93% GBC Georgia Banking Co. Inc 33.10 18,000 33.10 34.00
▼ -0.95% GABC German American Bancorp, Inc 50.08 70,609 49.50 50.60
▲ 0.19% GSHR Gesher Acquisition Corp. II 10.64 25,006 10.64 10.64
0.00% GIX GigCapital2, Inc 10.01 100,126 10.01 10.04
0.00% GIW GigInternational1 Inc 10.20 131 10.20 10.20
▼ -0.82% GBCI Glacier Bancorp, Inc 48.16 1,033,400 47.93 48.71
▲ 0.26% GLAD Gladstone Capital Corporation 19.38 115,700 19.00 19.56
▼ -0.54% GAIN Gladstone Investment Corporation 14.86 183,856 14.84 15.094
▲ 3.57% GBLI Global Indemnity Limited 21.75 10,900 20.50 22.88
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.12 70,106 10.12 10.12
▲ 0.48% GTERA Globa Terra Acquisition Corp. 10.50 409 10.50 10.50
▼ -1.28% GL Globe Life Inc 157.18 475,392 156.815 158.51
▼ -1.82% GSBD Goldman Sachs BDC, Inc 8.64 1,079,783 8.42 8.82
▼ -1.39% GBDC Golub Capital BDC, Inc 12.74 1,430,200 12.60 12.92
▼ -2.34% GSHD Goosehead Insurance, Inc 55.55 318,708 53.72 56.00
0.00% GHXI Gores Holdings XI Inc. 9.90 0 9.90 9.90
0.00% GTEN Gores Holdings X Inc 10.44 397,844 10.43 10.44
▼ -0.18% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.06 4,717 11.01 11.06
▼ -0.05% TONT Graf Global Corp 10.96 27,300 10.96 10.965
▼ -5.26% GRAN Grande Group Ltd. 1.08 10,003 1.05 1.165
▼ -0.40% GECC Great Elm Capital Corporation 5.00 62,887 4.90 5.10
▲ 1.40% GEG Great Elm Group Inc 2.18 2,000 2.15 2.18
▲ 0.04% GSBC Great Southern Bancorp, Inc 80.76 59,295 79.9538 81.175
▼ -1.61% GDOT Green Dot Corporation 12.24 251,000 12.07 12.35
▲ 0.36% GCBC Greene County Bancorp, Inc 36.13 24,800 35.81 36.35
▼ -1.83% GLRE Greenlight Capital Re, Ltd 16.08 98,900 15.93 16.19
▲ 3.36% AVAL Grupo Aval Acciones y Valores S.A 4.31 217,391 4.11 4.34
▼ -1.54% GGAL Grupo Financiero Galicia S.A 29.44 839,400 29.31 31.03
▼ -1.05% SUPV Grupo Supervielle S.A 5.63 280,705 5.57 5.885
▲ 0.10% GSRF GSR IV Acquisition Corp. 10.30 278,695 10.29 10.30
▲ 0.10% GSRV GSR V Acquisition Corp. 9.93 4,758 9.925 9.93
▲ 0.57% GUG Guggenheim Active Allocation Fund 14.11 80,340 13.99 14.15
▲ 1.00% GBAB Guggenheim Taxable Municipal Managed Duration Trust 13.14 110,238 12.8911 13.14
▼ -2.12% HGTY Hagerty Inc - Class A 17.97 378,000 17.76 18.35
▼ -0.11% HG Hamilton Insurance Group Ltd. - Class B 36.94 371,423 36.185 37.05
▼ -0.74% HLNE Hamilton Lane Incorporated 89.46 616,475 88.95 91.765
▲ 0.10% HWC Hancock Whitney Corporation 71.48 428,900 70.92 71.96
▲ 0.46% HAFC Hanmi Financial Corporation 32.68 193,777 32.08 33.09
▼ -1.97% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 38.90 1,326,017 38.48 39.6585
▲ 0.23% HNVR Hanover Bancorp Inc 21.84 28,897 21.565 22.33
▼ -1.36% HAPN Happen Inc. 15.96 1,695,705 15.90 16.47
0.00% HAVA Harvard Ave Acquisition Corp. 10.29 133 10.28 10.29
▲ 0.51% HWBK Hawthorn Bancshares, Inc 39.09 25,000 38.28 39.14
▼ -0.32% HBT HBT Financial Inc. 37.00 72,471 36.74 37.495
▼ -3.12% HCI HCI Group, Inc 186.03 205,400 184.00 191.11
0.00% HCMA Hcm Acquisition Corp - Class A 10.32 0 10.32 10.32
▲ 1.78% HDB HDFC Bank Limited 25.14 8,639,500 25.06 25.64
▲ 0.10% HLXC Helionetics Inc 10.30 184,973 10.27 10.30
0.00% HSDT Helius Medical Technologies, Inc 1.93 590,108 1.895 1.96
▼ -3.14% HNNA Hennessy Advisors, Inc 10.19 8,500 10.19 10.68
0.00% HCAC Hennessy Capital Acquisition Corp. IV 10.15 1,028 10.15 10.15
▲ 0.10% HCIC Hennessy Capital Investment Corp V - Class A 9.99 12,563 9.98 9.99
▼ -1.28% HTGC Hercules Capital, Inc 16.16 2,205,900 16.04 16.37
▼ -4.87% IPST Heritage Distilling Holding Co. Inc. 2.15 28,776 2.08 2.19
▼ -0.60% HFWA Heritage Financial Corporation 28.39 233,443 28.32 28.71
▼ -0.79% HGBL Heritage Global Inc. 1.25 107,800 1.23 1.28
▼ -1.40% HRTG Heritage Insurance Holdings, Inc 33.22 199,079 32.8501 33.86
0.00% HTT High Templar Tech Ltd. 1.73 23,561 1.72 1.77
0.00% HVMC Highview Merger Corp 10.30 0 10.30 10.30
▼ -1.11% HTH Hilltop Holdings Inc 36.40 261,700 36.16 36.82
▼ -1.83% HIFS Hingham Institution for Savings 296.94 42,200 293.77 309.33
▲ 0.29% HIPO Hippo Holdings Inc 34.89 236,636 33.64 35.09
▲ 9.20% HIVE HIVE Blockchain Technologies Ltd 1.78 10,144,100 1.64 1.78
▲ 0.38% HBCP Home Bancorp, Inc 60.94 80,262 60.61 61.705
▼ -0.70% HOMB Home Bancshares, Inc. (Conway, AR) 29.86 1,041,500 29.70 30.10
▲ 2.91% HFBL Home Federal Bancorp, Inc. of Louisiana 23.00 1,391 23.00 23.00
▲ 0.02% HTB HomeTrust Bancshares Inc 46.98 67,795 46.57 47.26
▲ 0.84% HOPE Hope Bancorp, Inc 13.18 1,343,500 12.93 13.22
▲ 0.15% HMN Horace Mann Educators Corporation 53.25 350,100 51.39 53.32
▼ -0.19% HBNC Horizon Bancorp, Inc 20.81 269,752 20.66 21.07
0.00% HRZN Horizon Technology Finance Corporation 3.96 741,000 3.70 4.10
▼ -0.92% HLI Houlihan Lokey, Inc 145.86 664,983 143.11 147.78
▼ -2.62% HYNE Hoyne Bancorp Inc. 18.18 14,530 18.06 18.57
▼ -1.14% HSBC HSBC Holdings plc 87.06 1,758,900 86.39 87.55
▲ 0.44% HUIZ Huize Holding Ltd. Sponsored ADR Class A 2.28 14,165 2.28 2.44
▼ -0.90% HBAN Huntington Bancshares Incorporated 15.47 16,743,400 15.45 15.73
▲ 14.58% HUT Hut 8 Mining Corp 52.65 11,553,372 47.0178 53.445
▲ 0.63% PURR Hyperliquid Strategies Inc. 8.815 10,769,356 8.525 9.26
0.00% IBAC IB Acquisition Corp. 10.81 0 10.81 10.81
▲ 4.18% IBN ICICI Bank Limited 33.89 12,570,600 33.40 34.08
0.00% IACO Idea Acquisition Corp 10.00 520 10.00 10.00
0.00% IGAC IG Acquisition Corp - Class A 10.13 100,006 10.13 10.13
0.00% ILLU Illumination Acquisition Corp I 9.98 0 9.98 9.98
0.00% IOR Income Opportunity Realty Investors, Inc 18.52 0 18.52 18.52
▼ -0.36% INDB Independent Bank Corp 84.10 193,900 83.45 85.18
▼ -0.06% IBCP Independent Bank Corporation 36.31 99,900 36.11 36.48
▲ 0.19% INAC Indigo Acquisition Corp. 10.43 125,531 10.43 10.43
0.00% IEAG Infinite Eagle Acquisition Corp 10.04 0 10.04 10.04
▼ -0.10% IPFX Inflection Point Acquisition Corp. VI 10.16 100,439 10.16 10.1688
0.00% IPXG Inflection Point Acquisition Corp. VII 10.21 554,213 10.21 10.25
▲ 0.10% IPHX Inflection Point Acquisition Corp. VIII 9.81 199 9.81 9.81
▼ -2.48% ING ING Groep N.V 31.82 3,702,338 31.715 32.2187
▼ -10.53% INV Innovaro Inc 0.1411 5,163,649 0.1205 0.1801
▲ 0.10% DYOR Insight Digital Partners II 10.18 27,364 10.175 10.18
▲ 4.25% IBKR Interactive Brokers Group, Inc 75.82 5,769,900 73.85 76.71
▲ 2.12% INTR Inter & Co Inc - Class A 3.86 6,824,518 3.84 4.01
▼ -0.99% ICE Intercontinental Exchange, Inc 172.27 2,693,400 168.70 173.42
▼ -1.52% IFS Intercorp Financial Services Inc 46.59 108,124 46.59 48.3818
▼ -1.02% IBOC International Bancshares Corporation 67.60 241,200 67.54 69.48
▼ -2.57% IGIC International General Insurance Holdings Ltd. 23.54 109,973 23.50 24.13
0.00% IPVV InterPrivate Investment Partners V, Inc. 9.85 0 9.85 9.85
▲ 1.90% VKI Invesco Advantage Municipal Income Trust II 8.57 124,332 8.455 8.58
▲ 1.80% VCV Invesco California Value Municipal Income Trust 9.61 159,332 9.43 9.62
▲ 0.22% VLT Invesco High Income Trust II 8.99 26,762 8.96 9.01
0.00% IVZ Invesco Ltd 27.08 5,094,300 27.03 27.69
▲ 2.26% OIA Invesco Municipal Income Opportunities Trust 5.87 127,430 5.755 5.87
▲ 1.90% VMO Invesco Municipal Opportunity Trust 9.10 167,900 8.992 9.12
▲ 2.12% VKQ Invesco Municipal Trust 9.15 173,906 8.99 9.17
▲ 0.41% VPV Invesco Pennsylvania Value Municipal Income Trust 11.065 13,189 11.02 11.2299
▲ 2.44% IQI Invesco Quality Municipal Income Trust 9.25 236,569 9.07 9.25
▲ 1.62% VGM Invesco Trust for Investment Grade Municipals 9.41 130,772 9.30 9.45
▲ 2.90% VTN Invesco Trust for Investment Grade New York Municipals 10.30 40,401 10.12 10.30
▲ 2.50% IIM Invesco Value Municipal Income Trust 11.47 131,138 11.22 11.49
▼ -0.04% ISTR Investar Holding Corporation 27.79 48,902 27.53 28.00
▲ 0.05% ICMB Investcorp Credit Management BDC, Inc 0.6107 33,631 0.61 0.6397
▼ -1.89% ITIC Investors Title Company 256.37 45,200 255.25 263.67
▲ 8.58% IOND Ionic Digital Inc. 59.45 644,557 55.66 59.97
▲ 0.10% IACQ Irenic Acquisition Corp. 9.92 101,007 9.92 9.92
0.00% IRAB Iris Acquisition Corp II 10.01 30,031 10.01 10.01
▲ 20.02% IREN Iris Energy Ltd 21.64 111,039,445 20.18 22.46
0.00% IDAC Iron Dome Acquisition I Corp. 10.00 0 10.00 10.00
0.00% IRHO Iron Horse Acquisitions II Corp. 10.07 0 10.07 10.07
▲ 0.02% ISBA Isabella Bank Corp 40.64 13,491 40.19 41.105
▲ 1.37% ITUB Itau Unibanco Holding S.A 7.39 31,668,200 7.31 7.50
▼ 0.00% ITHA ITHAX Acquisition Corp III 10.086 0 10.086 10.086
▲ 0.10% IVAI Ives Ultra AI Opportunities Inc. 10.09 18,645 10.0601 10.11
▼ -0.20% ATLQ JAB Acquisition Corp I 10.02 1,729 10.02 10.02
▼ -0.05% JACS Jackson Acquisition Company II 10.85 324 10.85 10.85
▼ -0.78% JXN Jackson Financial Inc - Class A 131.69 697,090 130.59 133.94
▼ -2.75% JRVR James River Group Holdings, Ltd 3.89 104,410 3.86 3.955
▼ -1.09% JF J and Friends Holdings Ltd. 0.91 4,483 0.91 0.922
0.00% JATT JATT Acquisition Corp - Class A 10.34 0 10.34 10.34
0.00% JTTT Jatt III Acquisition Corp. 10.30 0 10.30 10.30
▼ -2.51% JEF Jefferies Financial Group Inc 47.38 1,200,500 47.08 49.03
▲ 0.10% JENA Jena Acquisition Corporation II 10.46 822,440 10.45 10.47
▼ -4.76% JCAP Jernigan Capital, Inc 19.83 299,218 19.54 21.2086
▼ -4.67% JFIN Jiayin Group Inc 1.43 25,479 1.43 1.49
▼ -0.09% JHS John Hancock Income Securities Trust 10.54 3,565 10.54 10.69
▲ 0.33% JHI John Hancock Investors Trust 12.15 5,202 12.0431 12.1827
▲ 1.31% JMSB John Marshall Bancorp Inc 23.20 133,799 22.89 23.25
▲ 0.92% JONE Jones Energy Inc 9.92 10,275 9.92 9.92
▼ -0.84% JPM JPMorgan Chase & Co 334.49 7,822,800 333.00 341.79
0.00% KTWO K2M Group Holdings Inc 10.10 0 10.10 10.10
0.00% KBON Karbon Capital Partners Corp 10.11 0 10.11 10.11
▲ 0.10% XTER Karman Line Acquisition Corp. 9.78 1,167 9.78 9.78
▼ -2.59% KBDC Kayne Anderson BDC Inc 12.41 925,918 12.28 12.86
▼ -0.58% KB KB Financial Group Inc 111.20 160,000 110.23 112.74
▼ -0.22% KRNY Kearny Financial Corp 9.01 479,700 8.90 9.18
▼ -5.49% KMPR Kemper Corporation 33.39 1,337,400 33.32 34.80
▲ 6.08% KFFB Kentucky First Federal Bancorp 5.93 14,336 5.55 6.10
▼ -0.52% KEY KeyCorp 20.85 13,912,500 20.73 21.10
0.00% KEYY Keystone Acquisition Corp. 9.92 0 9.92 9.92
▼ -1.12% KFII K&F Growth Acquisition Corp II 10.57 940,351 10.55 10.68
▲ 1.80% NAKA Kindly MD Inc. 5.67 100,420 5.55 5.84
▲ 4.83% KG King Pharmaceuticals, Inc. 4.34 7,100 3.89 4.45
▲ 7.91% KINS Kingstone Companies, Inc 20.46 258,300 19.473 21.00
▼ -16.32% KWY Kingsway Corp. 8.00 194,542 7.935 9.60
▼ -3.29% KNSL Kinsale Capital Group, Inc 383.73 413,356 373.36 388.45
▼ -1.85% KKR KKR & Co. Inc 96.48 5,738,200 95.90 98.39
▲ 0.52% KLAR Klarna Group plc 13.60 4,617,627 13.2404 13.72
▲ 0.10% KCHV Kochav Defense Acquisition Corp. 10.53 500,190 10.53 10.54
0.00% KPET KPET Ultra Paceline Corp 10.00 0 10.00 10.00
0.00% KRAQ KRAKacquisition Corp. 10.01 0 10.01 10.01
▲ 0.10% LAFA Lafayette Acquisition Corp. 10.22 1,006 10.22 10.22
0.00% ZKP Lafayette Digital Acquisition Corp. I 10.04 0 10.04 10.04
▼ -0.36% LKFN Lakeland Financial Corporation 61.15 171,900 60.51 62.26
▲ 0.64% LSBK Lake Shore Bancorp, Inc 18.85 15,200 18.63 19.00
▼ -0.03% LKSP Lake Superior Acquisition Corp. 10.3073 161 10.3073 10.3073
▲ 0.06% LARK Landmark Bancorp, Inc 31.72 4,600 31.72 32.06
0.00% LPAA Launch One Acquisition Corp. 11.015 0 11.015 11.015
0.00% LPCV Launchpad Cadenza Acquisition Corp I 10.08 0 10.08 10.08
0.00% LPBB Launch Two Acquisition Corp. 10.81 1,120 10.81 10.81
▼ -0.57% LAZ Lazard Ltd 38.31 1,267,600 37.99 39.41
▲ 0.31% LCNB LCNB Corp 19.59 10,700 19.37 19.59
0.00% LEGO Legato Merger Corp 9.96 75,131 9.96 9.97
▼ -4.65% LMND Lemonade Inc 39.55 1,668,458 39.11 41.88
▼ -4.44% TREE LendingTree, Inc 37.01 384,400 36.09 38.08
▲ 4.72% LX LexinFintech Holdings Ltd 0.661 562,971 0.6315 0.67
0.00% LFAC LF Capital Acquisition Corp 10.10 100,111 10.10 10.15
▼ -3.24% LCLN Lincoln International Inc. 25.96 886,546 25.905 27.37
▲ 2.27% LNC Lincoln National Corporation 40.05 3,344,200 38.55 40.36
▼ -3.11% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.56 13,211 1.52 1.6502
▲ 13.38% LION Lionheart III Corp - Class A 14.24 12,764,807 12.49 14.31
▲ 0.06% LOB Live Oak Bancshares, Inc 33.92 244,926 33.1901 34.19
▼ -1.74% LYG Lloyds Banking Group plc 5.09 30,734,400 5.07 5.16
▲ 2.30% LDI LoanDepot Inc - Class A 0.6399 1,755,173 0.6067 0.6688
0.00% LWAC Locust Walk Acquisition Corp - Class A 10.37 0 10.37 10.37
▼ -1.28% L Loews Corporation 109.71 757,800 107.39 110.58
0.00% LTGR Long Table Growth Corp. 9.97 0 9.97 9.97
▼ -1.79% LPLA LPL Financial Holdings Inc 295.51 851,700 293.85 303.71
▲ 8.23% LU Lufax Holding Ltd. Sponsored ADR Class A 9.34 453,082 8.57 9.60
0.00% MBVI M3 Brigade Acquisition VI Corp 10.28 901 10.28 10.28
▲ 1.86% MEGL Magic Empire Global Ltd 0.1206 279,571 0.1111 0.124
▼ -0.54% MGYR Magyar Bancorp, Inc 21.90 2,123 21.5595 21.92
▲ 0.63% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 14.33 185,258 14.05 14.4165
▲ 2.10% MNSB MainStreet Bancshares, Inc 22.105 37,989 21.54 22.76
▲ 0.33% MAIN Main Street Capital Corporation 57.01 499,000 55.77 57.48
▼ -1.70% MFC Manulife Financial Corporation 43.24 1,851,400 42.85 43.63
▲ 8.09% MARA Marathon Patent Group, Inc 6.35 34,591,432 5.81 6.42
▲ 1.88% MRX Marex Group Plc 66.18 936,324 65.32 69.505
▼ -0.56% MKL Markel Corporation 1,939.04 72,100 1,901.8199 1,946.26
▲ 0.03% MKTX MarketAxess Holdings Inc 165.59 776,300 165.43 165.68
0.00% MTAK Market Technology Acquisition Corp. 9.87 0 9.87 9.87
▼ -1.20% MKTW Marketwise Inc - Class A 21.47 26,896 20.81 21.605
▼ -2.20% MRSH Marsh 204.82 2,347,900 202.35 207.80
▼ -0.51% MGLD Marygold Companies Inc (The) 1.97 5,577 1.97 1.98
▼ -0.49% MA Mastercard Incorporated 652.70 3,293,700 638.01 659.59
▲ 0.10% MYX Maywood Acquisition Corp. 2 10.06 50,568 10.06 10.06
▲ 3.59% MBI MBIA Inc 4.62 576,800 4.37 4.64
▼ -0.10% MKLY McKinley Acquisition Corp. 10.2901 83,352 10.29 10.30
▲ 3.33% MDBH MDB Capital Holdings LLC - Class A 1.55 5,094 1.50 1.80
▲ 0.48% MCHB Mechanics Bancorp. 14.72 419,168 14.4847 14.73
▲ 0.71% MFIN Medallion Financial Corp 9.99 103,572 9.85 10.27
▼ -0.49% TCXB Medican Enterprises Inc 10.2001 5,599 10.15 10.2001
▲ 9.81% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 7.61 8,743 7.41 8.31
▲ 0.51% MBWM Mercantile Bank Corporation 60.57 142,758 60.04 61.10
0.00% MRCO Mercator Acquisition Corp. 9.88 0 9.88 9.88
▼ -0.73% MBIN Merchants Bancorp 51.76 93,144 51.095 52.15
▼ -2.21% MCY Mercury General Corporation 82.61 537,500 81.78 84.48
0.00% MIAC Meridian3 Industrials Acquisition Corp. 9.80 0 9.80 9.80
▲ 0.70% MRBK Meridian Corporation 16.47 92,443 16.245 16.93
0.00% MESH Meshflow Acquisition Corp 10.10 78,650 10.10 10.125
▼ -0.50% CASH Meta Financial Group, Inc 76.26 158,400 75.88 77.00
▼ -3.35% MATH Metalpha Technology Holding Ltd 1.01 46,108 1.00 1.13
▲ 0.80% MTAL Metals Acquisition Corp - Class A 10.14 733 10.05 10.14
▼ -1.48% MET MetLife, Inc 98.27 3,332,400 97.78 99.51
▼ -0.08% MCBS MetroCity Bankshares, Inc 36.05 94,583 35.80 36.34
▲ 0.41% MCB Metropolitan Bank Holding Corp 95.47 88,716 91.0833 95.80
0.00% MEVO M Evo Global Acquisition Corp II 10.03 0 10.03 10.03
▲ 0.14% MIN MFS Intermediate Income Trust 14.25 30,128 14.18 14.2899
▲ 0.47% MMT MFS Multimarket Income Trust 4.30 179,779 4.26 4.31
▲ 0.98% MFM MFS Municipal Income Trust 5.17 1,141,536 5.13 5.30
▼ -2.56% MTG MGIC Investment Corporation 28.60 2,884,500 28.01 28.93
▼ -0.03% MIAX Miami International Holdings Inc 34.48 884,738 33.76 34.79
▼ -0.10% MFIC MidCap Financial Investment Corporation 10.26 755,626 10.20 10.35
▲ 0.38% MSBI Midland States Bancorp, Inc 31.72 121,053 31.13 32.2625
▲ 0.47% MPB Mid Penn Bancorp, Inc 34.46 135,308 34.175 34.74
0.00% MMTX Miluna Acquisition Corp. 10.28 103,440 10.28 10.28
▼ -0.80% MUFG Mitsubishi UFJ Financial Group, Inc 20.97 4,029,200 20.50 21.15
▲ 0.11% MFG Mizuho Financial Group, Inc 9.40 7,666,200 9.04 9.47
▲ 1.37% MTC Mmtec, Inc 5.18 3,756 5.11 5.37
▼ -2.50% MC Moelis & Company 56.92 1,479,947 52.39 58.06
▼ -1.88% MCO Moody's Corporation 505.67 682,400 501.68 510.64
▼ -0.55% MS Morgan Stanley 181.44 6,016,600 181.36 185.34
▼ -3.47% MSDL Morgan Stanley Direct Lending Fund 13.62 1,425,264 13.52 14.095
▼ -1.22% MORN Morningstar, Inc 244.15 263,700 240.20 245.59
▲ 0.40% MCAH Mountain Crest Acquisition 6 Corp. 10.11 376 10.11 10.11
0.00% MLAA Mountain Lake Acquisition Corp II 10.02 75,006 10.02 10.02
▼ -1.98% MLCI Mount Logan Capital Inc. 3.47 9,400 3.42 3.58
0.00% MZYX MOZAYYX Acquisition Corp 10.00 0 10.00 10.00
▼ -2.27% MSCI MSCI Inc 641.01 520,400 637.22 649.43
▲ 2.29% MSIF MSC Income Fund Inc. 12.53 250,012 12.24 12.65
▼ -0.92% MTB M&T Bank Corporation 217.75 859,200 217.28 220.44
▲ 1.33% MVBF MVB Financial Corp 25.91 73,968 25.48 26.0499
▼ -0.45% NTWO N2h2 Inc. 11.00 337,896 10.86 11.03
▲ 0.27% NDAQ Nasdaq, Inc 107.12 3,335,000 105.00 107.75
▼ -0.86% NBHC National Bank Holdings Corporation 36.91 312,653 36.88 37.885
▼ -0.56% NKSH National Bankshares, Inc 39.19 8,000 39.18 39.77
▼ -2.26% NWG NatWest Group PLC Sponsored ADR 15.60 5,330,300 15.56 15.80
▼ -4.54% NAVI Navient Corporation 8.42 1,937,955 8.01 9.1699
▲ 0.32% NBBK NB Bancorp Inc. 22.09 253,058 21.77 22.20
▼ -0.26% NBTB NBT Bancorp Inc 52.83 243,100 52.48 53.17
▼ -0.07% NP Neenah, Inc 27.91 797,334 26.72 28.325
▲ 2.77% NNI Nelnet, Inc 130.53 197,200 124.00 132.01
▲ 2.86% NSLR Neostellar Capital Corp. 5.76 194,100 5.62 5.81
▼ -3.08% NCPL Netcapital Inc 1.26 520,478 1.225 1.29
▲ 2.44% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.65 81,935 9.4401 9.65
▲ 2.10% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 13.63 319,291 13.43 13.8399
▲ 0.20% NWAX New America Acquisition I Corp. 10.05 291,102 10.03 10.06
0.00% NBRG Newbridge Acquisition Ltd. 10.15 926 10.15 10.15
▲ 0.60% NHIV NewHold Investment Corp IV 10.005 9,008 10.005 10.005
▼ -1.29% NMFC New Mountain Finance Corporation 6.91 704,300 6.89 7.05
▼ -0.38% NPAC New Providence Acquisition Corp III 10.55 5,942 10.545 10.55
▲ 0.28% NEWT Newtek Business Services Corp 10.70 183,900 10.62 10.81
▲ 0.19% NIC Nicolet Bankshares Inc. 173.12 99,205 171.14 174.20
▼ -0.39% NODK NI Holdings, Inc 15.33 10,354 15.17 15.5678
▼ -11.84% NMIH NMI Holdings, Inc 39.03 1,948,234 36.47 41.285
0.00% NOAH Noah Holdings Limited 6.93 267,000 6.86 7.01
▼ -0.95% NMR Nomura Holdings, Inc 9.42 1,390,900 9.31 9.54
▲ 1.09% NBN Northeast Bank 126.29 94,531 124.85 126.805
▲ 0.03% NECB NorthEast Community Bancorp Inc. 29.01 41,673 28.65 29.23
▲ 0.80% NTRS Northern Trust Corporation 172.76 1,106,800 170.00 174.50
▼ -0.76% NPB Northpointe Bancshares Inc 15.76 172,400 15.64 16.005
▼ -0.34% NRIM Northrim BanCorp, Inc 23.49 144,423 23.325 23.78
▲ 0.81% NSAI NorthStrive Acquisition Corp I. 10.00 373 10.00 10.00
▼ -0.46% NWBI Northwest Bancshares, Inc 15.24 745,815 15.13 15.525
▼ -0.53% NWFL Norwood Financial Corp 35.68 72,000 35.00 37.00
▲ 2.47% NU Nu Holdings Ltd Class A 12.03 58,380,429 11.79 12.28
▲ 0.20% NCO Nuveen California Municipal Market Opportunity Fund. 9.9599 397 9.95 9.9599
▼ -1.01% NCDL Nuveen Churchill Direct Lending Corp 11.81 197,793 11.75 12.05
▲ 0.33% NPCT Nuveen Core Plus Impact Fund 9.16 64,237 9.11 9.21
▲ 0.98% NDMO Nuveen Dynamic Municipal Opportunities Fund 9.26 336,380 9.186 9.29
▲ 0.38% NMP Nuveen Michigan Premium Income Municipal Fund 10.45 466 10.4299 10.45
▲ 0.38% NMAI Nuveen Multi-Asset Income Fund 13.20 67,880 13.04 13.35
▲ 1.20% NXP Nuveen Select Tax-Free Income Portfolio 13.48 175,876 13.3381 13.50
▲ 1.72% NPFD Nuveen Variable Rate Preferred & Income Fund 17.16 68,597 16.92 17.2773
0.00% OACC Oaktree Acquisition Corp. III Life Sciences 10.70 0 10.70 10.70
▼ -0.16% OCSL Oaktree Specialty Lending Corporation 12.50 361,400 12.25 12.64
▲ 0.23% OVLY Oak Valley Bancorp 34.32 6,853 34.3008 34.72
▼ -1.15% OCFC OceanFirst Financial Corp 18.13 1,025,389 18.00 18.62
▲ 0.20% OHAC Oceanhawk Acquisition Corp. 10.02 189,116 10.01 10.02
0.00% OCLT Oceanlight Acquisition Corp. 9.92 0 9.92 9.92
▲ 9.27% SVRN OceanPal Inc 14.26 131,752 13.17 15.34
▲ 0.26% OFG OFG Bancorp 50.82 198,800 49.75 52.14
▲ 1.74% OFS OFS Capital Corporation 3.7846 46,687 3.6502 3.90
▲ 5.67% OCCI OFS Credit Company, Inc 1.49 191,579 1.40 1.49
▲ 0.79% OVBC Ohio Valley Banc Corp 48.61 13,000 47.49 48.61
▼ -0.48% ONB Old National Bancorp 24.93 2,325,400 24.82 25.13
▼ -1.93% ORI Old Republic International Corporation 39.61 1,669,400 39.42 40.06
▲ 0.21% OSBC Old Second Bancorp, Inc 24.40 559,600 24.16 24.80
0.00% OIM OneIM Acquisition Corp. 10.11 0 10.11 10.11
▼ -1.30% OMF OneMain Holdings, Inc 56.09 946,053 55.9891 57.05
▼ -3.79% ONIT Onity Group Inc. 31.00 108,400 30.78 33.30
▼ -0.07% OPBK OP Bancorp 14.76 22,606 14.69 14.89
▼ -2.50% OPRT Oportun Financial Corporation 11.31 617,341 11.03 11.7497
▲ 2.92% OPY Oppenheimer Holdings Inc 90.72 99,100 88.82 91.63
▼ -1.59% OPFI OppFi Inc - Class A 6.17 753,943 6.00 6.25
▲ 1.73% OPHC OptimumBank Holdings, Inc 8.83 68,100 8.67 9.07
▼ -0.90% OBT Orange County Bancorp Inc 39.50 53,600 39.34 40.49
▲ 1.59% OIG Orbital Infrastructure Group Inc 8.97 156,100 8.51 9.25
▼ -1.46% OBK Origin Bancorp Inc 53.24 111,197 53.195 55.435
0.00% ORIQ Origin Investment Corp I 10.42 0 10.42 10.42
▼ -2.76% IX ORIX Corporation 34.85 479,300 34.53 35.20
▼ -0.32% ORRF Orrstown Financial Services, Inc 43.82 85,517 43.70 44.66
0.00% OSPR Osprey Energy Acquisition Corp 9.83 0 9.83 9.83
▼ 0.00% OTGA OTG Acquisition Corp I 10.26 140 10.26 10.26
▼ -2.92% OSG Overseas Shipholding Group, Inc 4.99 187,470 4.96 5.24
▲ 13.52% OXBR Oxbridge Re Holdings Limited 0.8741 30,848 0.8288 0.939
▲ 0.41% OXLC Oxford Lane Capital Corp 4.92 2,151,626 4.785 5.07
▲ 3.63% OXSQ Oxford Square Capital Corp 0.87 936,100 0.84 0.88
0.00% OBA Oxley Bridge Acquisition Ltd. 10.39 95,506 10.39 10.39
▼ -0.10% OYSE Oyster Enterprises II Acquisition Corp 10.44 75,015 10.44 10.44
▼ -0.10% PSBD Palmer Square Capital BDC Inc. 9.88 228,930 9.77 10.00
0.00% PALO Paloma Acquisition Corp I 10.00 21 10.00 10.005
▲ 0.03% PLMR Palomar Holdings, Inc 155.71 537,616 151.52 156.93
0.00% PGAC Pantages Capital Acquisition Corp. 10.83 0 10.83 10.83
▲ 0.43% PKBK Parke Bancorp, Inc 32.62 33,929 32.3022 33.4299
▼ -1.53% PRK Park National Corporation 176.95 56,200 176.78 179.17
▼ -0.06% PBHC Pathfinder Bancorp, Inc 16.71 8,796 16.71 17.09
▼ -1.14% PAX Patria Investments Ltd - Class A 9.50 1,699,568 9.45 9.72
0.00% PCAP Patriot Capital Funding Inc 10.44 3,153 10.44 10.44
▲ 2.15% PNBK Patriot National Bancorp, Inc 0.84 32,300 0.82 0.86
▲ 0.47% PYPL PayPal Holdings, Inc 59.24 7,441,958 57.57 59.82
▼ -0.43% PCB PCB Bancorp 30.04 26,606 29.885 30.505
0.00% PECE Peace Acquisition Corp. 10.05 5,018 10.05 10.05
▲ 0.26% PGC Peapack-Gladstone Financial Corporation 45.90 114,300 45.53 46.39
▼ -3.17% PDCC Pearl Diver Credit Company Inc. 7.1999 1,159 7.1999 7.44
▼ -0.57% PLGO Pelagos Insurance Capital Ltd. 27.73 328,383 26.90 28.85
▲ 0.30% PLCI Pelican Acquisition II Corp. 9.91 3,893 9.8922 9.91
▼ -0.10% PMTR Pemstar Inc 10.49 50,226 10.49 10.49
▲ 0.73% PFLT PennantPark Floating Rate Capital Ltd 6.88 1,143,100 6.71 6.93
▲ 2.45% PNNT PennantPark Investment Corporation 3.34 1,608,248 3.28 3.435
▼ -2.24% PFSI PennyMac Financial Services, Inc 65.59 432,190 65.08 66.69
▼ -0.41% PEBO Peoples Bancorp Inc 38.60 304,200 38.34 38.86
▼ -4.56% PEBK Peoples Bancorp of North Carolina, Inc 41.25 285,773 40.60 43.205
▼ -0.96% PFIS Peoples Financial Services Corp 72.24 51,900 71.38 72.98
▲ 1.33% PWP Perella Weinberg Partners - Class A 13.68 1,220,126 13.48 14.00
▼ -0.27% PSUS Pershing Square USA Ltd. 36.77 330,632 36.49 37.00
▲ 1.58% PFX PhenixFIN Corp 42.025 393 42.025 42.025
▲ 0.99% PAXS PIMCO Access Income Fund 13.30 316,179 13.1251 13.43
▲ 1.59% PDO PIMCO Dynamic Income Opportunities Fund 12.11 1,202,914 11.90 12.155
▼ -1.68% PTIV Pineapple Financial Inc 0.7472 32,266 0.7011 0.7754
0.00% PAXG Pine Tree Acquisition Corp 9.83 100,108 9.83 9.8481
▲ 0.25% PNAQ Pinnacle Acquisition Corp 9.8045 295 9.8045 9.8045
▼ -0.84% PNFP Pinnacle Financial Partners, Inc 100.64 1,153,992 100.065 101.80
▼ -0.10% PACH Pioneer Acquisition I Corp. 10.40 57,056 10.40 10.41
▲ 0.63% PBFS Pioneer Bancorp, Inc 18.35 10,075 18.23 18.56
▼ -1.82% PIPR Piper Sandler Companies 65.92 821,400 65.65 67.52
▼ -3.17% PJT PJT Partners Inc 148.61 278,051 148.33 154.25
0.00% PLMK Plum Acquisition Corp. IV 10.65 0 10.65 10.65
▼ -0.21% PLBC Plumas Bancorp 62.46 36,310 62.15 63.14
▲ 2.21% PS Pluralsight, Inc 51.45 431,069 49.09 52.47
0.00% PLUN Plutonian Acquisition Corp. II 10.16 100 10.16 10.16
▼ -10.57% PLUT Plutus Financial Group Ltd. 1.10 1,774,063 0.7433 1.92
▼ -0.60% PDLB Ponce Bank 21.70 81,257 21.6086 22.12
0.00% PONO PONO Capital Corp - Class A 10.04 8,004 10.02 10.04
▲ 0.29% BPOP Popular, Inc 156.52 555,700 154.32 157.42
▼ -2.86% PRCH Porch Group Inc - Class A 19.73 1,252,787 19.59 20.48
▲ 2.55% PMAX Powell Max Ltd. 0.8632 233,826 0.7901 0.9399
▲ 13.34% PWCM PowerCompute Inc. 0.5275 149,421 0.4967 0.5964
▲ 5.33% PWRL Powerlaw Corp 11.06 100,137 10.71 11.193
▲ 0.20% PTOR Praetorian Acquisition Corp. 9.97 9,257 9.95 9.975
▼ -36.73% PRAA PRA Group, Inc 12.92 1,772,600 12.67 17.89
▼ -0.58% PFBC Preferred Bank 102.89 117,600 102.47 105.31
▲ 2.05% PRHI Presurance Holdings Inc. 6.97 12,282 6.80 7.25
▲ 0.56% PRI Primerica, Inc 290.58 380,600 280.20 292.02
▼ -1.23% FRST Primis Financial Corp 14.48 149,600 14.40 14.66
▼ -1.69% PFG Principal Financial Group, Inc 110.91 1,160,300 110.82 112.68
▲ 0.87% PGZ Principal Real Estate Income Fund 9.06 16,087 8.99 9.069
▲ 0.35% PBAM Private Bancorp of America Inc 84.42 39,646 83.28 85.49
▲ 0.10% PAAC Proficient Alpha Acquisition Corp 10.01 1,136 10.01 10.02
0.00% PTAC PropTech Acquisition Corporation Class A 10.00 0 10.00 10.00
▲ 1.81% PSEC Prospect Capital Corporation 1.41 10,295,100 1.29 1.44
▼ -0.14% PB Prosperity Bancshares, Inc 71.87 676,100 71.19 72.34
▲ 0.05% PROV Provident Financial Holdings, Inc 18.20 32,800 18.00 18.25
▲ 0.09% PFS Provident Financial Services, Inc 22.96 879,559 22.69 23.055
▼ -2.63% PRU Prudential Financial, Inc 119.24 2,082,300 119.11 121.50
▼ -1.75% PUK Prudential plc 24.76 1,706,100 24.73 25.06
▲ 3.31% PMM Putnam Managed Municipal Income Trust 6.56 136,350 6.38 6.585
▲ 0.33% PIM Putnam Master Intermediate Income Trust 3.08 155,206 3.05 3.09
▲ 3.19% PMO Putnam Municipal Opportunities Trust 10.35 129,644 10.10 10.355
▼ -0.30% PPT Putnam Premier Income Trust 3.37 65,047 3.345 3.38
▼ 0.00% PAII Pyrophyte Acquisition Corp. II 10.35 0 10.35 10.35
▼ -0.27% QCRH QCR Holdings, Inc 100.85 182,954 99.655 101.945
0.00% QADR QDRO Acquisition Corp. 10.02 0 10.02 10.02
▲ 1.17% QNBC QNB Corp. 47.46 24,994 46.92 48.115
0.00% QUMS Quantumsphere Acquisition Corp. 10.41 18,955 10.40 10.41
0.00% QSEA Quartzsea Acquisition Corp. 10.76 0 10.76 10.76
0.00% QRED Quasaredge Acquisition Corp. 10.10 140 10.10 10.10
▼ -3.49% RDN Radian Group Inc 35.97 889,300 35.46 36.96
0.00% RNAQ Rainier Acquisition Corp. 9.98 0 9.98 9.98
▼ -1.26% RAND Rand Capital Corporation 9.78 1,788 9.5357 9.78
▲ 0.09% RANG Range Capital Acquisition Corp 10.93 8,499 10.93 10.93
0.00% RNGT Range Capital Acquisition Corp II 10.21 0 10.21 10.21
▼ -1.22% RJF Raymond James Financial, Inc 162.81 921,000 161.33 166.05
▲ 0.08% RBB RBB Bancorp 25.72 60,299 25.495 25.82
▼ -0.89% RRBI Red River Bancshares, Inc 103.55 47,565 103.06 104.29
▼ -3.64% RM Regional Management Corp 36.25 72,593 36.08 38.275
▼ -0.35% RF Regions Financial Corporation 28.31 8,325,200 28.03 28.57
▼ -0.02% RGA Reinsurance Group of America, Incorporated 261.90 729,047 259.09 270.82
▲ 2.43% EZRA Reliance Global Group Inc 2.11 3,576 2.10 2.4099
▼ -1.94% RNR RenaissanceRe Holdings Ltd 347.35 360,100 344.38 350.04
▼ -0.78% RNST Renasant Corporation 39.39 368,500 39.26 39.75
0.00% RTAC Renatus Tactical Acquisition Corp I 10.47 362,348 10.47 10.49
▲ 2.90% RCG RENN Fund, Inc 2.6343 5,505 2.5112 2.6343
▼ -0.24% RBCAA Republic Bancorp, Inc 90.91 67,934 90.49 92.64
0.00% RDAG Republic Digital Acquisition Co. 10.47 0 10.47 10.47
▼ -0.10% RACC Research Alliance Corp III 10.15 81,350 10.13 10.19
0.00% RACD Research Alliance Corp. IV 10.32 6,550 10.28 10.325
▲ 15.41% RFAI RF Acquisition Corp II 34.49 4,201 30.00 34.55
▲ 1.85% RBKB Rhinebeck Bancorp, Inc 13.24 119,716 12.92 13.27
▲ 6.52% RIBB Ribbon Acquisition Corp. 8.00 1,104 7.41 8.00
▲ 0.67% KRSP Rice Acquisition Corp 3 10.52 301 10.52 10.52
0.00% RMBI Richmond Mutual Bancorporation, Inc 15.68 34,970 15.30 15.75
▼ -0.82% RPC Ridgepost Capital Inc. 9.70 1,322,035 9.50 9.99
▲ 13.21% RIOT Riot Blockchain, Inc 16.71 44,937,015 14.87 17.12
▼ -0.09% RDAC Rising Dragon Acquisition Corp. 11.14 128,085 11.14 11.45
▲ 0.19% RAC Rithm Acquisition Corp. 10.60 23,525 10.575 10.60
▲ 0.39% RCBC River City Bank 58.57 51,400 57.73 58.65
▲ 1.09% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 13.96 17,125 13.90 13.99
▲ 1.75% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.37 28,739 13.18 13.44
0.00% RVSB Riverview Bancorp, Inc 6.12 45,500 6.08 6.19
▼ -1.97% RLI RLI Corp 68.35 761,200 67.25 68.71
▲ 3.21% HOOD Robinhood Markets Inc - Class A 80.91 16,374,038 77.95 81.60
▲ 3.62% RVII Robinhood Ventures Fund II 15.76 87,530 15.19 15.93
▲ 1.62% RKT Rocket Companies Inc Class A 15.06 35,539,647 14.38 15.15
0.00% DRDB Roman DBDR Acquisition Corp. II 10.76 0 10.76 10.76
▼ -6.29% ROOT Root Inc. Class A 43.37 349,234 42.865 46.28
▼ -1.28% RY Royal Bank of Canada 201.16 1,589,000 200.80 203.68
▲ 3.79% RMCO Royalty Management Holding Corp. - Class A 2.19 2,059 2.17 2.19
▲ 1.17% RGT Royce Global Value Trust, Inc 14.69 44,662 14.46 14.7662
▲ 1.28% RMT Royce Micro-Cap Trust, Inc 12.68 102,714 12.57 12.71
▲ 1.64% RVT Royce Value Trust Inc 16.70 313,770 16.4912 16.735
0.00% RREV RRE Ventures Acquisition Corp. 9.90 0 9.90 9.90
▲ 9.31% RWAY Runway Growth Finance Corp 6.69 895,559 6.49 6.825
▼ -1.10% RYAN Ryan Specialty Group Holdings Inc Class A 47.73 2,767,494 46.32 48.065
0.00% SAC Safeguard Acquisition Corp 10.12 0 10.12 10.12
▼ -0.09% SAFT Safety Insurance Group, Inc 104.27 87,400 104.25 104.38
0.00% SHOT Safety Shot Inc 9.87 116 9.87 9.87
▲ 0.47% SAR Saratoga Investment Corp 12.96 103,113 12.76 13.1997
▼ -0.91% SBFG SB Financial Group, Inc 28.43 29,627 27.90 28.76
0.00% SCII SC II Acquisition Corp. 10.20 0 10.20 10.20
0.00% SCPQ Scrap China Corp 10.14 0 10.14 10.14
▲ 0.50% SRL Scully Royalty Ltd 4.05 4,200 4.05 4.23
▼ -0.18% SBCF Seacoast Banking Corporation of Florida 33.54 535,600 33.22 33.74
▲ 1.39% SNFCA Security National Financial Corporation 9.48 43,270 9.23 9.49
▲ 0.11% SEIC SEI Investments Company 105.30 607,300 103.59 106.16
▼ -2.29% SIGI Selective Insurance Group, Inc 99.44 463,400 98.38 101.44
▲ 23.07% SLQT SelectQuote Inc 0.4801 2,753,972 0.40 0.53
▲ 3.16% SNTG Sentage Holdings Inc 1.63 3,246 1.55 1.63
▼ -0.58% SFBS ServisFirst Bancshares, Inc 41.08 399,476 40.76 41.67
▼ -3.59% SEZL Sezzle Inc. 149.43 787,793 148.78 163.00
▼ -2.80% SBET SharpLink Gaming Ltd 6.24 10,888,700 6.07 6.46
▼ -1.13% SHFS SHF Holdings Inc - Class A 0.0263 670,096,924 0.0232 0.0363
▲ 0.55% SHG Shinhan Financial Group Co., Ltd 63.52 280,470 63.2473 64.045
▲ 0.22% SHBI Shore Bancshares, Inc 22.45 155,475 22.14 22.5799
0.00% SAGU Shreya Acquisition Group 10.09 0 10.09 10.09
▲ 0.28% SDHI Siddhi Acquisition Corp. 10.63 25,454 10.62 10.64
▼ -2.20% SIEB Siebert Financial Corp 1.78 4,100 1.77 1.82
▼ -1.29% BSRR Sierra Bancorp 41.42 76,600 41.12 41.96
▲ 0.10% SVAQ Silicon Valley Acquisition Corp 10.18 1,236 10.17 10.18
0.00% SBXE SilverBox Corp V 10.12 106 10.12 10.12
▼ -2.73% SAMG Silvercrest Asset Management Group Inc 10.68 32,727 10.56 10.955
▼ -0.08% SPEG Silver Pegasus Acquisition Corp. 10.4512 277 10.4512 10.4512
▲ 2.74% SVIA Silvia Inc. 3.005 486,621 2.87 3.05
▼ 0.00% SIMA SIM Acquisition Corp I 10.97 0 10.97 10.97
▲ 0.47% SFNC Simmons First National Corporation 23.34 1,523,000 23.07 24.00
▲ 0.23% SPNT SiriusPoint Ltd 26.33 2,022,696 26.07 27.12
0.00% SZZL Sizzle Acquisition Corp 10.535 535 10.535 10.535
▼ -5.50% SKWD Skyward Specialty Insurance Group Inc 60.35 873,818 57.50 62.185
▼ -1.85% SLDE Slide Insurance Holdings Inc. 25.94 2,007,588 24.0761 26.18
▼ -3.34% SLM SLM Corporation 16.94 4,585,300 16.64 17.50
▼ -0.46% SMBK SmartFinancial, Inc 47.73 86,000 47.41 48.55
▼ -0.01% ISNR Snow Rothschild Acquisition Corp. 9.80 0 9.80 9.80
▲ 1.06% SOFI SoFi Technologies Inc 16.21 43,990,481 15.93 16.56
▼ -1.42% SLRC Solar Capital Ltd 11.81 479,400 11.75 12.09
0.00% SOCA Solarius Capital Acquisition Corp. 10.39 0 10.39 10.39
▲ 2.59% STKE Sol Strategies Inc. 1.19 95,708 1.15 1.23
▲ 13.69% SLNH Soluna Holdings Inc 0.52 7,582,600 0.49 0.52
▼ -7.39% SONM Sonim Technologies, Inc 2.13 45,454 2.0201 2.53
▲ 0.15% SORN Soren Acquisition Corp. 10.095 4,151 10.05 10.095
▲ 5.75% SOS SOS Limited - ADR 0.195 47,580 0.19 0.218
▲ 0.30% BID Sotheby`s 9.92 50,039 9.92 9.92
0.00% SOUL Soul and Vibe Interactive Inc 10.53 25,114 10.53 10.53
▼ -0.09% SFBC Sound Financial Bancorp, Inc 45.02 1,497 44.79 45.09
▲ 6.18% SPMC Sound Point Meridian Capital Inc 5.84 12,691 5.55 5.84
▲ 0.70% SOR Source Capital, Inc 46.86 4,900 46.02 47.14
▲ 0.79% BCAL Southern Calif Bancorp 21.79 126,004 21.75 22.405
0.00% SCAT Southern Cross Acquisition II Corp. 9.90 709 9.89 9.90
▲ 0.12% SFST Southern First Bancshares, Inc 59.27 99,200 58.82 59.59
▼ -0.25% SMBC Southern Missouri Bancorp, Inc 70.46 55,100 70.30 71.12
▼ -0.96% SPFI South Plains Financial, Inc 42.45 80,961 42.28 43.07
▼ -0.81% SBSI Southside Bancshares, Inc 34.08 184,000 33.72 35.39
▼ -0.58% SSB South State Corporation 104.11 671,800 103.21 104.47
▼ -0.40% SAAQ Space Asset Acquisition Corp. 10.05 119,587 10.05 10.08
▲ 0.20% SSAC SPACSphere Acquisition Corp. 10.1799 8,102 10.1799 10.1799
0.00% TMTS Spartacus Acquisition Corp Class A 10.03 0 10.03 10.03
▼ -0.98% SPGI S&P Global Inc 467.80 1,468,700 460.10 470.74
▲ 0.10% SVIV Spring Valley Acquisition Corp IV 10.04 75,519 10.04 10.155
▲ 1.94% FUND Sprott Focus Trust, Inc 9.99 10,442 9.8204 10.1409
▲ 1.46% SII Sprott Inc. 113.94 156,600 111.56 114.70
▲ 1.23% SRBK SR Bancorp Inc 18.95 13,284 18.7701 18.97
▼ -0.22% STEW SRH Total Return Fund Inc 18.49 69,678 18.32 18.60
▲ 9.30% SDEV Stablecoin Development Corp. 0.98 2,589,200 0.89 0.99
▼ -2.28% USDE StableCoinX Inc. 6.43 1,040,674 6.32 7.06
▲ 0.30% OTAI Starlink AI Acquisition Corp. 10.10 9,414 10.0613 10.10
0.00% SSEA Starry Sea Acquisition Corp. 10.41 0 10.41 10.41
▲ 0.20% STT State Street Corporation 165.56 1,201,300 164.66 168.09
▼ -0.22% STBA S&T Bancorp, Inc 50.78 231,200 50.35 52.20
0.00% SVCC Stellar V Capital Corp. 11.205 0 11.205 11.205
▲ 0.69% SCM Stellus Capital Investment Corporation 7.27 137,002 7.05 7.32
▲ 10.84% STEP StepStone Group Inc. Class A 47.45 1,906,336 44.175 50.58
▼ -13.07% SWRD Stewards Inc. 2.46 344,918 2.20 2.83
▼ -4.06% STC Stewart Information Services Corporation 47.00 785,500 46.82 49.40
▼ -0.70% SF Stifel Financial Corp 71.35 1,550,900 70.81 72.27
▼ -0.06% SYBT Stock Yards Bancorp, Inc 79.26 105,600 78.67 79.92
0.00% APAC StoneBridge Acquisition Corp - Class A 10.31 0 10.31 10.31
▲ 0.35% BANX StoneCastle Financial Corp 19.82 11,059 19.63 19.82
▲ 1.29% SNEX StoneX Group Inc. 54.31 579,360 53.38 55.82
▲ 4.08% STEX Streamex Corp. 0.339 1,078,406 0.3145 0.3554
▲ 6.78% SUIG Sui Group Holdings Ltd. 0.987 1,335,500 0.87 1.10
▲ 0.20% SUMA SUMA Acquisition Corp 9.98 200,013 9.98 9.98
▼ -0.72% SMFG Sumitomo Mitsui Financial Group, Inc 23.31 1,965,500 22.71 23.51
0.00% SSBI Summit State Bank 11.39 6,000 11.26 11.39
▼ -2.65% SLF Sun Life Financial Inc 71.53 562,300 71.16 72.57
▼ -0.45% SYF Synchrony Financial 73.74 4,899,241 73.45 75.36
▲ 3.47% TGE Tallgrass Energy LP 0.3635 142,897 0.36 0.3853
▲ 0.20% TLNC Talon Capital Corp 10.27 204,673 10.25 10.30
▲ 8.32% TAOX TAO Synergies Inc. 2.54 71,937 2.36 2.5774
▲ 5.69% TWAV TaoWeave Inc. 1.30 10,000 1.23 1.33
▲ 2.57% CGBD TCG BDC, Inc 11.17 464,419 10.70 11.20
▲ 0.10% TCGX TCGX Acquisition Corp. 10.04 2,405 10.025 10.04
▼ -19.57% AMTD TD Ameritrade Holding Corporation 11.63 87,252 11.54 16.39
▲ 4.71% HQH Tekla Healthcare Investors 21.12 239,832 20.5391 21.33
▲ 4.21% HQL Tekla Life Sciences Investors 18.09 102,626 17.36 18.11
▲ 12.80% WULF TeraWulf Inc 11.37 105,733,300 10.00 11.41
▼ -2.00% TCBI Texas Capital Bancshares, Inc 101.03 535,500 99.10 104.04
▼ -0.58% TCBS Texas Community Bancshares Inc 17.10 17,251 17.10 17.40
▲ 0.05% TVA Texas Ventures Acquisition III Corp 10.695 1,077 10.68 10.695
▲ 0.40% TVIV Texas Ventures Acquisition IV Corp 9.99 467 9.99 9.99
0.00% TFSL TFS Financial Corporation 16.43 695,300 16.26 16.55
▲ 0.10% BEBE TGE Value Creative Solutions Corp. 10.07 506 10.07 10.07
▲ 0.19% TVAI Thayer Ventures Acquisition Corp II 10.48 561,346 10.46 10.48
▲ 2.92% NCTY The9 Limited 2.64 19,700 2.59 2.76
▼ -4.47% ALL The Allstate Corporation 254.81 2,174,500 254.76 262.54
▲ 0.03% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 31.98 857,774 31.97 32.035
▲ 1.07% TBBK The Bancorp, Inc 48.25 415,100 47.43 48.46
▼ -0.09% BNS The Bank of Nova Scotia 91.69 596,500 91.02 92.66
▲ 0.22% NTB The Bank of N.T. Butterfield & Son Limited 54.74 121,579 54.485 55.10
▲ 1.27% BPRN The Bank of Princeton 44.54 25,921 43.89 44.55
▼ -0.27% BX The Blackstone Group Inc 119.50 6,323,300 118.05 120.80
▼ -0.65% CG The Carlyle Group L.P 39.70 3,402,939 39.01 40.10
▼ -1.18% SCHW The Charles Schwab Corporation 91.49 7,578,000 91.20 92.94
▼ -0.49% FNLC The First Bancorp, Inc 36.41 37,863 36.2075 37.22
▲ 0.40% GGZ The Gabelli Global Small and Mid Cap Value Trust 14.98 2,096 14.8299 14.98
▲ 0.54% GLU The Gabelli Global Utility & Income Trust 18.52 3,336 18.405 18.6639
▲ 0.48% GRX The Gabelli Healthcare & Wellness Trust 10.44 20,607 10.1971 10.53
▲ 2.59% GGT The Gabelli Multimedia Trust Inc 3.57 151,772 3.40 3.58
▼ -0.36% GS The Goldman Sachs Group, Inc 865.82 2,481,600 864.75 886.33
▼ -2.55% THG The Hanover Insurance Group, Inc 242.90 276,200 242.27 247.80
▼ -2.26% HIG The Hartford Financial Services Group, Inc 133.99 1,489,300 133.59 136.05
▼ -0.60% PNC The PNC Financial Services Group, Inc 225.38 1,589,100 224.36 228.21
▼ -2.32% PGR The Progressive Corporation 227.77 2,728,339 225.78 231.09
▼ -0.56% TD The Toronto-Dominion Bank 122.40 3,004,600 121.84 123.46
▼ -1.91% TRV The Travelers Companies, Inc 395.20 1,415,100 389.64 400.11
▼ -1.99% WU The Western Union Company 6.88 11,627,400 6.65 7.01
▼ -1.05% TCBX Third Coast Bancshares Inc 38.69 57,444 38.69 39.305
0.00% TAVI Thorn Apple Valley, Inc. 10.85 4,503 10.85 10.85
▲ 0.74% TBLD Thornburg Income Builder Opportunities Trust 20.53 46,825 20.30 20.83
▲ 0.20% TLAC Three Lions Acquisition Corp. 9.81 6,329 9.80 9.815
▼ -0.51% TBCV Thunder Bridge Capital Partners V Ltd. 9.74 1,049 9.74 9.75
▲ 0.40% TSBK Timberland Bancorp, Inc 47.96 28,164 47.50 48.15
▼ -0.23% TIPT Tiptree Inc 17.53 162,500 17.09 17.63
0.00% TACH Titan Acquisition Corp. 10.57 49,036 10.57 10.575
▲ 0.32% TMS TMS International Corp 4.765 40,880 4.51 4.90
▼ -0.58% TMP Tompkins Financial Corporation 99.44 125,600 99.00 100.57
▲ 1.04% TYG Tortoise Energy Infrastructure Corporation 35.90 200,741 35.61 36.54
▼ -0.63% TOWN TowneBank 36.39 377,327 35.72 36.8099
▼ -0.51% TPG TPG Inc - Class A 46.50 2,894,984 46.28 47.28
▼ -0.68% TSLX TPG Specialty Lending, Inc 17.65 645,225 17.35 17.94
▲ 0.13% TW Tradeweb Markets Inc 127.73 1,169,910 125.52 128.08
▼ -0.10% BLZR Trailblazer Acquisition Corp. 10.25 32,362 10.25 10.255
0.00% THEO Translation Group Ltd. 9.95 0 9.95 9.95
▼ -2.09% TRU TransUnion 81.18 2,090,652 77.51 81.98
0.00% TRGS TRG Latin America Acquisitions Corp. 9.97 0 9.97 9.97
▼ -0.51% TCBK TriCo Bancshares 52.17 136,494 51.945 52.56
▲ 0.09% TY Tri-Continental Corporation 33.76 47,275 33.55 34.435
▲ 0.05% TDAC Trident Acquisitions Corp 10.865 9,105 10.85 10.88
▲ 0.34% TRIN Trinity Capital Inc 17.80 1,086,388 17.57 18.08
▼ -2.02% TPVG TriplePoint Venture Growth BDC Corp 4.37 474,643 4.26 4.625
▼ -1.61% TFIN Triumph Financial Inc 61.23 149,954 60.81 62.37
▲ 5.17% TROO TROOPS Inc 1.83 503,000 1.60 1.92
▼ -0.28% TROW T. Rowe Price Group, Inc 108.41 2,422,500 107.45 109.77
▼ -0.92% TFC Truist Financial Corporation 49.38 5,760,345 49.16 50.05
▲ 5.85% TRUP Trupanion, Inc 36.75 978,842 31.71 38.87
▲ 1.34% TRST TrustCo Bank Corp NY 57.30 123,000 56.30 57.91
▼ -0.20% TRMK Trustmark Corporation 44.64 213,790 44.31 44.89
0.00% TWLV Twelve Seas Investment Co II - Class A 10.08 0 10.08 10.08
▼ -2.94% TWFG TWFG Inc - Ordinary Shares - Class A 28.11 130,942 27.37 28.73
▼ -2.03% UBS UBS Group AG 47.78 2,770,277 47.71 48.66
▼ -0.69% UMBF UMB Financial Corporation 133.77 341,500 133.34 136.25
▲ 0.92% UNB Union Bankshares, Inc 22.96 2,400 22.73 23.15
0.00% UAC United Acquisition Corp. I 9.97 0 9.97 9.97
▼ -2.20% UBCP United Bancorp, Inc 14.20 7,616 14.075 14.3152
▼ -0.35% UBSI United Bankshares, Inc 48.22 620,400 47.94 48.46
▲ 0.08% UCB United Community Banks Inc 36.99 692,055 36.70 37.155
▲ 0.80% UFCS United Fire Group, Inc 47.73 217,200 46.48 48.43
▼ -0.95% UNTY Unity Bancorp, Inc 57.22 39,600 57.22 58.46
▼ -1.41% UVE Universal Insurance Holdings, Inc 46.75 308,200 46.54 48.07
▲ 0.42% UVSP Univest Financial Corporation 40.47 216,200 40.18 40.73
▲ 3.79% UNM Unum Group 76.75 3,874,982 73.39 76.98
▲ 4.00% TIGR UP Fintech Holding Limited 3.90 2,265,010 3.77 3.93
▼ -1.13% UPST Upstart Holdings Inc 21.89 4,571,818 21.55 22.93
▼ -0.50% USB U.S. Bancorp 59.45 10,667,100 58.99 59.95
▼ -0.86% USCB U.S. Century Bank - Class A 19.67 135,966 19.64 20.10
▲ 1.63% GROW U.S. Global Investors, Inc 2.50 43,800 2.46 2.56
▼ -6.75% UWMC UWM Holdings Corporation - Class A 1.52 9,881,067 1.45 1.6262
0.00% UYSC UY Scuti Acquisition Corp 11.04 0 11.04 11.04
▲ 0.14% VLY Valley National Bancorp 14.08 4,085,500 13.86 14.15
▼ -4.21% VALU Value Line, Inc 42.37 2,600 42.37 43.36
▲ 1.03% VEL Velocity Financial Inc. 17.63 182,012 16.34 18.18
0.00% VLOS Velos Acquisition I Corp. 10.70 925 10.69 10.70
▲ 0.29% VNME Vendome Acquisition Corp I 10.35 1,214 10.33 10.35
▲ 0.10% VECA Vernal Capital Acquisition Corp 10.04 222 10.04 10.04
▲ 2.64% VBNK VersaBank. 22.95 90,959 22.1529 23.0599
0.00% CAQ Via Pharmaceuticals Inc 9.99 0 9.99 9.99
▲ 6.08% VCTR Victory Capital Holdings, Inc 119.24 594,011 110.89 119.97
▼ -4.95% VIP VimpelCom Ltd 0.96 52,500 0.95 1.04
▲ 0.12% VINP Vinci Partners Investments Ltd - Class A 8.61 136,567 8.56 8.7328
▲ 0.05% VHCP Vine Hill Capital Investment Corp II 10.09 0 10.09 10.09
▼ -0.71% VABK Virginia National Bankshares Corp 52.80 15,883 52.62 53.70
▼ -0.07% VIRT Virtu Financial, Inc 53.91 1,030,221 53.51 55.80
▲ 1.99% VRTS Virtus Investment Partners, Inc 127.35 254,800 121.08 128.51
▲ 0.01% V Visa Inc 422.65 9,219,400 412.75 424.15
▲ 0.62% VOYA Voya Financial, Inc 99.01 862,721 97.03 99.57
▼ -2.10% VRM Vroom Inc. 6.53 2,809 6.28 6.915
▲ 2.35% VYLR Vylor Inc 70.14 3,488,260 68.19 71.4119
▼ -1.96% WD Walker & Dunlop, Inc 39.05 765,400 38.08 39.65
▼ -0.20% WAFD Washington Federal, Inc 29.43 574,600 29.03 29.75
▼ -0.13% WASH Washington Trust Bancorp, Inc 38.62 143,700 38.37 39.22
▲ 1.00% WDH Waterdrop Inc - ADR 1.01 184,121 0.99 1.01
▼ -1.00% WSBF Waterstone Financial, Inc 19.86 22,300 19.77 20.15
▲ 0.77% WTF Waton Financial Ltd. 1.975 12,782 1.93 2.06
▼ -0.35% ERC Wells Fargo Advantage Multi-Sector Income Fund 8.56 65,473 8.56 8.69
▼ -1.01% WFC Wells Fargo & Company 83.94 11,741,500 83.04 84.90
0.00% WENN Wen Acquisition Corp. 10.47 637 10.46 10.47
▼ -0.21% WSBC WesBanco, Inc 38.59 431,700 38.38 39.28
▲ 0.12% WABC Westamerica Bancorporation 59.84 122,100 59.31 60.99
▼ -0.59% WTBA West Bancorporation, Inc 30.53 34,600 30.46 30.99
▼ -0.51% WCCB West Coast Community Bancorp 62.08 78,300 61.90 63.17
0.00% WENC West Enclave Merger Corp. 10.02 0 10.02 10.02
▼ -0.43% WAL Western Alliance Bancorporation 75.55 473,300 75.13 76.34
▲ 0.69% WDI Western Asset Diversified Income Fund 11.69 245,716 11.54 11.69
▲ 0.45% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.49 9,120 15.46 15.64
▲ 0.07% WNEB Western New England Bancorp, Inc 13.69 31,000 13.61 13.89
0.00% WSTN Westin Acquisition Corp 10.23 5,794 10.22 10.23
▲ 0.70% WHG Westwood Holdings Group, Inc 18.63 14,100 18.50 18.74
▲ 1.82% WHF WhiteHorse Finance, Inc 8.39 170,173 8.13 8.535
▼ -2.31% WTM White Mountains Insurance Group, Ltd 2,241.1201 28,800 2,230.00 2,285.6001
0.00% WPAC White Pearl Acquisition Corp 10.07 0 10.07 10.07
0.00% WLCO Wilco 63 Corp 9.83 0 9.83 9.83
▼ -2.27% WTW Willis Towers Watson Public Limited Co 328.86 377,100 325.44 333.69
0.00% WLII Willow Lane Acquisition Corp. II 10.16 19,766 10.16 10.19
▼ -0.29% WSBK Wilshire State Bank 13.61 6,704 13.52 13.6399
0.00% WTG Wintergreen Acquisition Corp. 10.68 525 10.68 10.68
▼ -0.30% WTFC Wintrust Financial Corporation 151.27 456,200 150.47 152.80
▲ 2.47% WT WisdomTree Inc 19.48 1,727,070 18.76 19.58
▲ 0.70% WF Woori Financial Group Inc 69.06 109,100 69.00 70.13
▼ -0.33% WRLD World Acceptance Corporation 149.08 70,700 146.42 151.21
▼ -2.27% WRB W. R. Berkley Corporation 75.23 1,851,100 74.76 75.83
▼ -0.24% WSFS WSFS Financial Corporation 78.94 381,000 78.34 79.33
0.00% XCBE X3 Acquisition Corp. Ltd. 10.02 0 10.02 10.02
▲ 1.37% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 16.22 35,360 16.01 16.2899
▲ 3.72% XHG XChange Tec.Inc. - ADR 3.35 10,604 3.22 3.35
▲ 22.34% XYF X Financial 5.75 436,753 5.33 5.80
0.00% XFLH XFLH Capital Corp. 10.15 0 10.15 10.15
▲ 2.44% XP XP Inc. Class A 15.14 7,911,924 14.87 15.42
▼ -0.19% XSLL Xsolla SPAC 1 10.0009 443 10.00 10.0009
0.00% YHNA YHN Acquisition I Ltd 11.06 0 11.06 11.06
▲ 2.37% YRD Yiren Digital Ltd 0.371 36,361 0.36 0.3737
▼ -0.10% MCGA Yorkville Acquisition Corp. 10.40 2,512 10.40 10.4001
0.00% YICC Yorkville International Capital Corp. 9.86 7,708 9.86 9.8601
▼ -1.95% ZSTK ZeroStack Corp. 2.52 3,304 2.52 2.58
▲ 1.32% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 0.23 707,643 0.227 0.2675
▲ 12.00% TOP Zhong Yang Financial Group Ltd 13.25 139,423 11.17 13.67
▼ -0.26% ZION Zions Bancorporation, National Association 64.76 1,124,900 64.17 65.18