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. 10.345 0 10.345 10.345
▼ -1.31% SRCE 1st Source Corporation 83.90 73,103 83.5898 86.80
▲ 1.72% QFIN 360 Finance, Inc 6.20 2,103,308 6.13 6.29
▼ -2.61% ABTS Abits Group Inc 1.20 13,863 1.19 1.29
0.00% AACO Abony Acquisition Corp I 9.98 0 9.98 9.98
▲ 0.44% AAMI Acadian Asset Management Inc. 93.71 295,435 92.93 95.665
▼ -1.42% ACNB ACNB Corporation 62.29 33,783 62.165 63.35
▼ -0.15% ACGC ACP Holdings Acquisition Corp. 10.055 934 10.055 10.055
0.00% AEAQ Activate Energy Acquisition Corp 10.08 0 10.08 10.08
▼ -0.36% AEG Aegon N.V 8.24 4,465,231 8.225 8.28
▲ 0.25% ARX Aeroflex Holding Corp. 19.80 1,470,884 19.74 19.80
▲ 0.10% AESP Aesp, Inc. 9.99 6,531 9.9899 9.99
▼ -4.42% AFCG AFC Gamma Inc 3.03 64,406 3.02 3.20
▲ 0.07% AMG Affiliated Managers Group, Inc 387.26 332,145 384.68 391.3772
▲ 4.60% AFRM Affirm Holdings Inc - Class A 80.70 5,475,014 77.06 81.09
▼ -0.35% AFL Aflac Incorporated 114.54 1,294,056 114.46 115.80
▲ 3.84% AGBK AGI Inc 6.76 495,337 6.405 6.875
▼ -0.05% AIIA AI Infrastructure Acquisition Corp. 10.265 417 10.265 10.38
▲ 0.08% AFJK Aimei Health Technology Co Ltd 12.11 950 12.10 12.1299
▲ 0.10% ALOV Aldabra 4 Liquidity Opportunity Vehicle Inc. 10.02 2,181 10.02 10.02
▼ -1.86% ALRS Alerus Financial Corporation 31.07 128,836 30.91 31.77
0.00% ALF ALFI Inc 10.92 125 10.92 10.92
▼ -0.63% ALLY Ally Financial Inc 37.59 2,738,231 37.37 37.815
0.00% ALPX Alopexx Inc 9.95 0 9.95 9.95
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.77 2,877 10.77 10.82
▲ 5.31% ALP Alpha Compute Corp. 3.97 26,688 3.77 4.07
▲ 0.49% ALUB Alussa Energy Acquisition Corp. II 10.18 157 10.18 10.18
▼ -2.97% ALTI Alvarium Tiedemann Holdings Inc - Class A 2.61 92,816 2.50 2.716
▼ -1.27% AMAL Amalgamated Bank 46.58 171,667 46.57 47.83
▼ -0.86% AMAN Amanat Acquisition Corp 10.41 678 10.41 10.50
▼ -9.18% AMBR Amber Road Inc 1.88 107,297 1.87 2.12
▼ -0.90% AMTB Amerant Bancorp Inc 28.77 316,213 28.09 29.06
▼ -0.26% ABTC American Bitcoin Corp. 7.73 959,553 7.63 8.12
▼ -0.89% ADAC American Drive Acquisition Co. 10.06 122 10.06 10.06
▲ 0.18% AEXA American Exceptionalism Acquisition Corp. A 10.85 221,055 10.77 10.91
▲ 0.02% AXP American Express Company 308.17 2,577,801 302.43 308.76
▼ -0.63% AFG American Financial Group, Inc 141.08 259,913 140.35 142.99
▼ -0.01% AIG American International Group, Inc 77.04 5,031,955 76.87 77.69
▲ 3.60% ASBH American Savings Bank N.A. 17.83 55,700 17.25 18.14
▲ 0.29% AMP Ameriprise Financial, Inc 500.51 487,060 496.30 502.72
▼ -1.33% AMSF Amerisafe, Inc 24.41 331,817 24.33 24.83
▼ -0.80% ABCB Ameris Bancorp 79.02 335,696 78.49 79.40
▼ -1.35% ASRV AmeriServ Financial, Inc 4.39 5,597 4.39 4.48
▼ -1.63% ATLO Ames National Corporation 31.46 12,428 31.42 32.00
▼ -0.10% APMC Ampercap Acquisition Co 9.96 210,084 9.96 9.96
0.00% AMAC AMR Resources Acquisition Corp. 9.80 0 9.80 9.80
▼ -0.28% POLE Andretti Acquisition Corp. II 10.71 1,391 10.71 10.74
▲ 0.59% FINS Angel Oak Financial Strategies Income Term Trust 11.96 21,699 11.9001 11.9999
▼ -3.46% ANTA Antalpha Platform Holding Co. 2.37 39,178 2.21 2.73
▼ -1.32% AON Aon plc 273.47 1,911,474 272.83 277.49
0.00% APUR Aperture AC 10.04 0 10.04 10.04
▲ 0.10% TRAD APEX Tech Acquisition Inc. 10.05 1,116 10.05 10.05
▼ -0.05% APXT Apex Technology Acquisition Corp. Class A 10.155 783 10.155 10.155
▲ 2.91% APO Apollo Global Management, Inc 118.65 3,492,791 114.93 120.18
0.00% ARCL ARC Group Acquisition I Corp 10.00 0 10.00 10.00
0.00% FJDI ARC Group Securities Acquisition I 9.87 17,842 9.87 9.87
▼ -0.53% ACGL Arch Capital Group Ltd 95.57 1,720,209 95.43 96.5799
▼ -0.09% ATII Archimedes Tech SPAC Partners II Co. 10.69 883,193 10.69 10.70
▼ -0.10% ARCI Archimedes Tech SPAC Partners III Co. 10.05 690,021 10.05 10.07
▼ -0.96% ARCC Ares Capital Corporation 18.56 3,993,972 18.515 18.8174
▲ 0.83% ARES Ares Management Corporation 117.22 1,824,076 115.9676 119.58
▲ 1.45% ARBK Argo Blockchain Plc - ADR 2.10 7,304 2.07 2.20
▲ 0.10% AACI Armada Acquisition Corp I 10.07 11,495 10.06 10.08
▼ -29.38% XRPN Armada Acquisition Corp. II 17.09 3,218,634 16.00 21.00
▼ -1.76% AROW Arrow Financial Corporation 36.38 70,464 36.365 37.11
▼ -0.30% ARTC Arthrocare Corp. 9.99 130 9.99 9.99
▼ -0.58% AJG Arthur J. Gallagher & Co 232.70 960,690 231.50 235.94
▼ -0.56% APAM Artisan Partners Asset Management Inc 33.46 853,759 33.2601 33.79
▲ 1.00% ASA ASA Gold and Precious Metals Limited 56.36 50,315 54.9901 56.996
▼ -1.52% ASST Asset Entities Inc - Class B 27.80 8,394,381 27.545 29.275
▼ -0.38% ASB Associated Banc-Corp 28.65 1,114,228 28.53 28.76
▼ -2.33% AIZ Assurant, Inc 266.49 373,479 264.996 273.15
▼ -0.98% AGO Assured Guaranty Ltd 70.03 342,185 69.86 70.68
▼ -3.71% ASIC Ategrity Specialty Insurance Company Holdings 25.93 47,581 25.56 26.64
▲ 0.44% AUC ATIF Holdings Ltd 9.19 15,617 8.21 9.40
▼ -2.48% AAME Atlantic American Corporation 1.18 8,930 1.16 1.1913
▼ -0.32% AUB Atlantic Union Bankshares Corporation 37.80 856,239 37.50 37.925
▲ 2.16% ATLC Atlanticus Holdings Corporation 93.73 105,853 90.08 93.79
▼ -4.83% AXG Atlas Acquisition Hldg Corp 0.0827 5,226,619 0.0817 0.0895
▼ -1.46% ATCH AtlasClear Holdings Inc 0.1753 711,231 0.175 0.1807
▼ -0.51% ACIC Atlas Crest Investment Corp - Class A 9.78 174,152 9.71 9.88
▲ 2.04% LIFE aTyr Pharma, Inc 36.96 1,026,077 35.945 38.12
▼ -1.63% AUBN Auburn National Bancorporation, Inc 26.54 916 26.25 26.54
▼ -1.89% AURE Aurelion Inc. 1.04 73,998 1.04 1.11
0.00% AACP Australia Acquisition Corp 10.07 335,402 10.06 10.07
▼ -3.03% AVAT Avalanche Treasury Corp. 1.28 795,062 1.2347 1.36
0.00% ACAA Averin Capital Acquisition Corp. 10.02 0 10.02 10.02
▼ -0.96% AVBH Avidbank Holdings Inc 31.05 31,298 31.05 31.49
▼ -0.59% AVBC Avidia Bancorp Inc. 21.89 102,946 21.83 22.04
▼ -1.05% EQH AXA Equitable Holdings, Inc 52.92 2,203,720 52.24 53.86
▲ 0.10% AXIN Axiom Intelligence Acquisition Corp 1 10.36 44,781 10.3499 10.36
▼ -0.79% AXS AXIS Capital Holdings Limited 96.73 499,658 96.33 97.86
▼ -0.02% AX Axos Financial, Inc 88.44 212,191 87.2685 88.665
0.00% BCSS Bain Capital GSS Investment Corp 10.23 0 10.23 10.23
▼ -1.48% BCSF Bain Capital Specialty Finance, Inc 10.62 410,444 10.61 10.82
▼ -0.67% BANF BancFirst Corporation 106.18 94,278 105.866 107.01
▼ -0.19% BBVA Banco Bilbao Vizcaya Argentaria, S.A 26.12 1,937,443 25.81 26.20
▲ 3.70% BBDO Banco Bradesco S.A 3.92 73,395 3.82 3.99
▲ 1.42% BBD Banco Bradesco S.A 4.30 50,413,854 4.22 4.33
▲ 0.36% BCH Banco de Chile 38.89 382,341 38.38 38.97
▼ -0.29% BANC Banc of California, Inc 17.30 1,383,296 17.195 17.415
▼ -1.42% BLX Banco Latinoamericano de Comercio Exterior, S.A 54.00 114,987 53.635 54.9299
▲ 0.78% CIB Bancolombia S.A 94.81 261,026 92.5958 94.84
▼ -1.43% BMA Banco Macro S.A 64.96 158,475 64.40 66.565
▼ -0.17% BSBR Banco Santander (Brasil) S.A 5.81 5,881,175 5.795 5.95
▲ 0.88% BSAC Banco Santander-Chile 32.22 428,357 31.92 32.26
▲ 0.07% SAN Banco Santander, S.A 13.49 7,354,646 13.395 13.57
▲ 0.78% BCV Bancroft Fund Ltd 23.2101 20,585 23.02 23.44
▼ -1.40% BSVN Bank7 Corp 54.79 35,723 54.55 55.45
▼ -1.74% BFC Bank First Corporation 145.41 38,624 145.38 147.975
▲ 1.32% BAC Bank of America Corporation 54.32 28,779,780 53.41 54.395
▼ -1.33% BOH Bank of Hawaii Corporation 66.81 267,461 66.62 67.75
▼ -1.73% BMRC Bank of Marin Bancorp 26.67 84,216 26.67 27.09
▲ 1.18% BMO Bank of Montreal 162.59 441,488 159.96 162.71
▼ -0.81% BOTJ Bank of the James Financial Group, Inc 26.94 13,553 26.89 27.42
▼ -1.00% OZK Bank OZK 44.41 1,504,879 44.315 44.78
▼ -0.77% BKU BankUnited, Inc 42.28 742,675 41.95 42.38
▼ -1.43% BWFG Bankwell Financial Group, Inc 64.72 39,755 64.52 65.39
▼ -0.66% BANR Banner Corporation 66.43 186,663 66.27 67.15
0.00% BCS Barclays PLC 22.95 4,411,016 22.795 22.99
▼ -1.69% BHB Bar Harbor Bankshares 37.83 65,700 37.76 38.51
▼ -0.12% BBDC Barings BDC, Inc 8.52 552,436 8.49 8.57
▲ 0.81% MCI Barings Corporate Investors 18.67 17,406 18.53 18.74
▲ 3.26% MPV Barings Participation Investors 16.94 12,857 16.4247 17.09
▼ -1.56% ABX Barrick Gold Corp. 8.19 492,945 8.15 8.35
▼ -2.33% GOLD Barrick Gold Corporation 40.69 288,776 40.66 42.1499
▼ -1.01% BCML BayCom Corp 30.53 64,354 30.42 31.185
▼ -19.94% BAFN Bayfirst Finl Corp 5.38 225,375 5.31 6.805
▼ -1.06% BBT BB&T Corp. 27.19 662,477 27.05 27.84
▼ -0.32% BBAR BBVA Banco Frances S.A 12.65 366,950 12.515 12.87
▼ -0.96% BCBP BCB Bancorp, Inc 8.23 268,973 8.17 8.32
▲ 0.58% BCIC BCP Investment Corp. 6.93 15,815 6.90 6.95
▼ -1.87% BENF Beneficient - Class A 1.05 347,466 0.9998 1.08
▲ 1.20% BNT Bentley Pharmaceuticals Inc 37.06 5,701 36.77 37.2999
▲ 0.89% BRK.B Berkshire Hathaway Inc 515.62 4,304,518 509.7133 516.57
▼ -0.10% GUAC Berto Acquisition Corp. II 9.90 200,420 9.90 9.90
▼ -2.86% BETR Better Home & Finance Holding Co. - Class A 9.86 525,884 9.74 10.48
▲ 2.23% BGC BGC Group Inc - Class A 11.48 2,212,055 11.11 11.49
0.00% BHAV Bhav Acquisition Corp. 10.03 0 10.03 10.03
▲ 0.79% BGDE Big Digital Energy Inc. 5.13 22,575 5.11 5.31
▲ 0.48% BCG Binah Capital Group Inc. 1.05 3,020 1.0321 1.07
0.00% BIXI Bitcoin Infrastructure Acquisition Corp Ltd 10.08 0 10.08 10.08
▼ -5.15% BTBT Bit Digital Inc 1.29 9,481,569 1.28 1.40
▲ 5.77% FUFU BitFuFu Inc. - Ordinary Shares - Class A 1.375 32,456 1.2701 1.39
▲ 2.09% BTGO BitGo Holdings Inc. 7.33 694,311 7.02 7.36
▼ -0.04% BMNR BitMine Immersion Technologies Inc 24.03 23,266,477 23.81 24.59
▼ -6.49% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 11.53 1,974 11.53 12.50
▲ 0.66% BCAT BlackRock Capital Allocation Trust 13.72 533,618 13.615 13.735
▲ 0.11% BTZ BlackRock Credit Allocation Income Trust 9.44 229,057 9.385 9.48
▲ 0.91% BGR BlackRock Energy and Resources Trust 17.71 133,520 17.53 17.88
▲ 0.14% ECAT BlackRock ESG Capital Allocation Trust 14.13 367,087 14.10 14.2299
▲ 2.23% BME BlackRock Health Sciences Trust 43.94 50,090 43.0002 43.94
▲ 1.60% BMEZ BlackRock Health Sciences Trust II 16.52 223,941 16.28 16.52
▲ 1.60% BLK BlackRock, Inc 1,082.39 376,618 1,065.3094 1,086.6867
▲ 0.59% BLW BlackRock Limited Duration Income Trust 11.85 145,955 11.80 11.87
▲ 0.54% BIT BlackRock Multi-Sector Income Trust 11.27 366,680 11.2101 11.315
▲ 0.55% BTT Blackrock Municipal 2030 Target Term Trust 21.79 96,383 21.6316 21.82
▼ -0.63% BNY BlackRock New York Municipal Income Trust 142.71 2,883,478 142.40 144.1999
▼ -0.50% TCPC BlackRock TCP Capital Corp 4.01 472,387 3.98 4.04
▲ 2.08% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.99 67,410 25.56 25.99
▲ 0.17% BHV BlackRock Virginia Municipal Bond Trust 11.57 1,341 11.11 11.60
▲ 0.20% BIII Black Spade Acquisition III Co 10.07 561,793 10.06 10.07
▼ -1.04% BXSL Blackstone Secured Lending Fund. 23.86 1,137,145 23.785 24.16
▲ 0.05% BCCQ Bleichroeder Acquisition Corp. III 9.95 711 9.95 9.95
0.00% BACC Blue Acquisition Corp 10.44 771,234 10.43 10.44
▼ -9.90% BMHL Bluemount Holdings Ltd. 3.55 17,574 3.30 4.38
▼ -0.59% OBDC Blue Owl Capital Corp 10.11 2,709,039 10.04 10.23
▲ 2.37% OWL Blue Owl Capital Inc - Class A 9.49 20,946,494 9.26 9.71
▼ -0.32% OTF Blue Owl Technology Finance Corp 9.36 2,707,831 9.275 9.51
▼ -1.54% BRBS Blue Ridge Bankshares Inc. 3.84 420,007 3.83 3.93
▲ 3.58% BRBI Blue River Bancshares Inc. 15.34 2,560 15.26 15.3401
0.00% BLRK Bluerock Acquisition Corp. 10.13 8,930 10.13 10.14
0.00% BLUW Blue Water Acquisition Corp - Class A 10.39 0 10.39 10.39
▲ 0.02% BWIV Blue Water Acquisition Corp IV 9.98 0 9.98 9.98
▲ 1.46% LEO BNY Mellon Strategic Municipals, Inc 5.55 368,587 5.48 5.555
▲ 0.11% BSBK Bogota Financial Corp. 9.08 1,109 9.08 9.08
▼ -0.74% AII Boise Inc 26.77 99,900 26.71 27.40
▼ -0.75% BOKF BOK Financial Corporation 125.47 212,097 124.885 126.085
0.00% BEAG Bold Eagle Acquisition Corp. 10.69 128,328 10.69 10.70
▼ -0.21% BOW Bowhead Specialty Holdings Inc. 34.03 139,372 34.00 34.38
▼ -0.15% BFH Bread Financial Holdings Inc 100.58 715,031 99.375 102.13
▼ -0.64% BWB Bridgewater Bancshares, Inc 20.25 45,277 20.17 20.40
▼ -0.94% BHF Brighthouse Financial, Inc 48.53 853,123 48.01 49.03
▼ -0.97% RILY B. Riley Financial, Inc 5.11 768,734 5.01 5.135
▼ -1.80% BYFC Broadway Financial Corporation 11.44 6,200 11.27 11.585
▲ 1.57% BAM Brookfield Asset Management Inc 45.88 3,993,060 45.29 46.65
▲ 0.87% BN Brookfield Corporation - Class A 37.09 3,839,007 36.65 37.27
▼ -0.35% RA Brookfield Real Assets Income Fund Inc 11.54 367,692 11.4089 11.60
▲ 1.73% BTX Brooklyn ImmunoTherapeutics Inc 9.40 1,070,705 9.2897 9.42
▼ -1.36% BRO Brown & Brown, Inc 62.88 1,637,250 62.83 64.44
0.00% BRTM B&R Technology Merger Corp. 9.79 1,254,949 9.79 9.80
0.00% BDCI BTC Development Corp 10.13 0 10.13 10.13
▲ 0.78% BTCS BTCS Inc 1.29 834,356 1.27 1.3395
▲ 4.07% BUR Burford Capital Limited 3.58 1,765,910 3.435 3.595
▼ -0.10% BHRB Burke & Herbert Financial Services Corp. 68.88 200,960 68.325 69.00
0.00% BRKH BurTech Acquisition Corp - Class A 10.01 0 10.01 10.01
▼ -0.72% BFST Business First Bancshares, Inc 30.49 218,389 30.4705 30.74
▼ -1.53% BVFL BV Financial Inc 21.24 15,661 21.24 21.55
▼ -1.52% BY Byline Bancorp, Inc 36.32 197,683 36.25 36.84
▲ 0.80% CPZ Calamos Long/Short Equity & Dynamic Income Trust 12.64 49,877 12.5001 12.665
▲ 6.87% CWD CaliberCos Inc - Class A 0.5131 114,659 0.4951 0.5199
▲ 3.81% ALIS Calisa Acquisition Corp 10.07 14,849 10.0118 10.67
▼ -0.19% CRAQ Cal Redwood Acquisition Corp. 10.41 301,287 10.41 10.43
▼ -1.58% CAC Camden National Corporation 55.49 64,762 55.41 56.4699
▲ 0.94% CM Canadian Imperial Bank of Commerce 109.20 543,804 107.78 109.47
▼ -1.40% CANG Cango Inc 3.51 3,475,517 3.30 4.13
0.00% CEPF Cantor Equity Partners IV Inc. 10.27 551,339 10.27 10.27
▼ -0.10% CAES Cantor Equity Partners VII Inc. 10.02 493,556 10.01 10.03
▼ -0.39% CEPS Cantor Equity Partners VI Inc. 10.24 42,828 10.24 10.25
▼ -0.34% CEPV Cantor Equity Partners V Inc. 10.225 277,005 10.22 10.225
▼ -1.51% CBNK Capital Bancorp, Inc 38.54 122,316 38.54 39.10
▼ -1.05% CCBG Capital City Bank Group, Inc 48.10 85,497 48.04 48.80
▼ -0.07% COF Capital One Financial Corporation 199.26 2,785,845 197.57 200.505
▼ -0.84% CSWC Capital Southwest Corporation 23.54 421,040 23.51 23.85
▲ 0.15% CBC Capitol Bancorp Ltd. 32.42 589,356 32.17 32.52
▼ -0.94% CFFN Capitol Federal Financial, Inc 8.39 1,087,419 8.37 8.445
▼ -1.02% CARE Carter Bank & Trust 30.16 158,413 30.14 30.47
▼ -0.88% CLST Catalyst Bancorp Inc 16.80 5,789 16.75 16.80
▼ -0.81% CATY Cathay General Bancorp 59.12 261,668 58.96 59.56
▼ -0.96% CBFV CB Financial Services, Inc 37.20 2,738 37.20 37.306
▼ -2.05% BOT CBOT Hldgs Inc 27.69 213,283 27.34 28.76
▼ -2.05% CFBK Central Federal Corporation 33.84 20,076 33.83 34.47
▼ -1.77% CPF Central Pacific Financial Corp 35.60 113,814 35.46 36.17
0.00% CPBI Central Plains Bancshares Inc 20.00 8,500 19.824 20.08
▲ 0.74% CET Central Securities Corp 55.87 10,094 55.80 56.1499
▲ 0.14% CEPO Ceptor Corporation 10.78 166,677 10.76 10.78
▼ -0.12% CFFI C&F Financial Corporation 101.39 75,578 99.90 102.25
▼ -0.20% MTNE CH4 Natural Solutions Corp 9.93 528 9.93 9.93
▼ -0.71% CBNA Chain Bridge Bancorp Inc. 49.25 10,957 47.35 49.76
▲ 0.19% CHPG ChampionsGate Acquisition Corp. 10.52 1,006 10.52 10.52
▼ -0.09% CHAR Charlton Aria Acquisition Corp. 10.99 1,038,536 10.99 11.00
▼ -1.00% CCXI ChemoCentryx, Inc 10.93 1,347,102 10.90 11.14
▼ -0.65% CHMG Chemung Financial Corporation 80.54 62,695 79.505 81.35
0.00% CHEC Chenghe Acquisition III Co 10.27 0 10.27 10.27
▼ -1.28% LIEN Chicago Atlantic BDC Inc 9.27 88,506 9.1364 9.48
▼ -20.62% CD Chindata Group Holdings Limited Sponsored ADR Class A 8.66 661,168 5.26 10.60
▼ -1.64% COFS ChoiceOne Financial Services Inc. 32.48 75,360 32.41 33.125
▼ -0.75% CB Chubb Limited 341.20 1,032,515 340.97 345.47
▼ -0.33% CXII Churchill Capital Corp XII 10.55 76,678 10.55 10.65
▲ 1.17% XIII Churchill Capital Corp. XIII 10.34 206 10.34 10.34
▼ -1.13% CINF Cincinnati Financial Corporation 163.39 444,429 163.26 165.895
▼ -0.29% CION CION Invt Corp 6.94 220,069 6.87 7.00
▲ 4.54% CRCL Circle Internet Group Inc. 84.51 13,014,866 80.4001 87.60
▲ 1.22% C Citigroup Inc 129.64 6,511,144 127.70 129.88
▼ -1.45% CZWI Citizens Community Bancorp, Inc 21.10 38,910 20.98 21.365
▼ -0.81% CFG Citizens Financial Group, Inc 63.57 3,308,677 63.16 64.09
▼ -1.77% CZFS Citizens Financial Services, Inc. 78.05 23,101 77.87 79.46
▼ -1.70% CIA Citizens, Inc 3.47 84,170 3.405 3.58
▼ -1.31% CZNC Citizens & Northern Corporation 24.94 59,162 24.86 25.18
▼ -0.46% CHCO City Holding Company 139.97 85,150 139.52 141.16
▼ -1.97% CIVB Civista Bancshares, Inc 26.41 58,959 26.35 26.72
▼ -1.27% CLSK Cleanspark Inc. 10.495 10,346,054 10.30 10.75
▲ 0.40% CTAA ClearThink 1 Acquisition Corp 9.99 230,471 9.98 9.99
▲ 1.49% CME CME Group Inc 280.56 2,592,944 277.0001 281.52
▼ -1.11% CNA CNA Financial Corporation 46.17 425,270 46.14 46.68
▼ -1.07% CCNE CNB Financial Corporation 33.28 84,146 33.23 33.49
▼ -1.52% CNF CNFinance Holdings Limited 1.95 2,267 1.905 1.96
▼ -1.05% CNO CNO Financial Group, Inc 52.99 665,268 52.77 53.615
0.00% NOEM CO2 Energy Transition Corp 10.63 111 10.63 10.63
▼ -4.59% CCB Coastal Financial Corporation 40.74 215,053 40.59 43.20
▼ -0.86% COSO CoastalSouth Bancshares Inc 26.67 61,690 26.50 26.8805
▼ -0.05% CCII Cohen Circle Acquisition Corp II 10.285 149,360 10.275 10.29
▼ -1.11% COHN Cohen & Company Inc 10.65 4,014 10.59 10.86
▼ -2.05% CNS Cohen & Steers, Inc 69.26 285,957 69.13 71.42
▲ 4.30% COIN Coinbase Global Inc - Class A 179.39 12,352,203 171.60 183.61
▲ 2.27% CNCK Coincheck Group N.V. 1.35 47,650 1.35 1.4657
▲ 0.86% CSHR CoinShares Plc. 4.67 169,748 4.60 4.77
0.00% CCAQ Collective Acquisition Corp. 10.69 0 10.69 10.69
0.00% CAII Collective Acquisition Corp II 10.00 0 10.00 10.00
▼ -1.67% CBAN Colony Bankcorp, Inc 19.97 113,379 19.97 20.30
▼ -0.56% COLB Columbia Banking System, Inc 28.37 1,598,530 28.19 28.53
▼ -1.91% CLBK Columbia Financial, Inc 10.80 2,766,016 10.77 11.02
▲ 0.10% CCCT Columbus Circle Capital Corp III 9.86 125,583 9.85 9.86
▼ -0.40% CBSH Commerce Bancshares, Inc 54.39 773,221 54.08 54.465
▼ -2.03% CBK Commercial Bancgroup Inc 30.89 31,255 30.81 31.36
▼ -1.59% CMTV Community Bancorp Inc Vermont 43.20 23,559 42.255 43.83
▼ -0.80% CBU Community Bank System, Inc 58.63 314,849 58.09 59.10
▼ -1.63% CTBI Community Trust Bancorp, Inc 74.16 78,517 74.16 75.12
▼ -1.38% CWBC Community West Bancshares 25.71 162,973 25.595 26.14
▼ -0.93% CNOB ConnectOne Bancorp, Inc 29.94 285,435 29.86 30.40
▼ -0.42% CPSS Consumer Portfolio Services, Inc 9.38 16,699 9.32 9.41
0.00% COPL Copley Acquisition Corp. 10.57 0 10.57 10.57
▼ -1.04% CRBG Corebridge Financial Inc. 34.09 4,413,791 33.73 34.67
▲ 1.06% CRVL CorVel Corporation 77.16 157,322 75.71 77.53
▲ 2.16% PMTS CPI Card Group Inc 25.54 105,339 25.005 25.54
0.00% CRAN Crane Harbor Acquisition Corp II 10.10 0 10.10 10.10
▼ -0.66% CRD.B Crawford & Company 12.02 6,929 12.0001 12.13
0.00% CRD.A Crawford & Company 12.80 25,598 12.61 12.99
▲ 0.22% BAP Credicorp Ltd 381.21 258,634 378.01 384.00
▲ 0.88% CACC Credit Acceptance Corporation 547.60 69,186 536.785 549.34
0.00% CCAP Crescent Capital BDC Inc. 9.09 192,878 9.02 9.12
0.00% CRAC Crown Reserve Acquisition Corp. I 10.25 0 10.25 10.25
0.00% KOYN CSLM Digital Asset Acquisition Corp III Ltd 10.26 142,061 10.26 10.26
▼ -0.05% CUB Cubic Corporation 10.90 25,209 10.90 10.905
▼ -1.39% CFR Cullen/Frost Bankers, Inc 150.24 385,315 150.02 152.345
▼ -0.75% CUBI Customers Bancorp, Inc 74.04 172,474 73.52 74.45
▼ -1.20% CVBF CVB Financial Corp 21.49 1,001,751 21.45 21.705
▲ 4.63% CYPH Cypherpunk Technologies Inc. 2.94 10,190,848 2.875 3.17
▼ -5.65% DTCX Datacentrex Inc. 1.67 88,025 1.66 1.82
▲ 0.10% DBCA D. Boral Acquisition I Corp 10.03 186 10.03 10.03
▼ -1.53% DFDV DeFi Development Corp. 4.51 1,457,730 4.49 4.86
▼ -2.90% DEFT DeFi Technologies Inc 0.466 932,276 0.4606 0.4899
0.00% TACO Del Taco Restaurants, Inc 10.46 129,075 10.46 10.465
▲ 0.79% DXYZ Destiny Tech100 Inc 30.74 568,315 30.245 31.36
▲ 0.15% DB Deutsche Bank Aktiengesellschaft 33.68 1,746,083 33.495 33.791
0.00% DAAQ Digital Asset Acquisition Corp 10.47 17,860 10.47 10.48
▼ -1.06% DCOM Dime Community Bancshares, Inc 38.14 460,010 38.035 38.75
▲ 0.93% DOMH Dominari Holdings Inc 2.17 129,226 2.14 2.19
▲ 1.67% DGICB Donegal Group Inc 18.30 519 18.30 18.30
▼ -1.67% DGICA Donegal Group Inc 18.23 89,167 18.19 18.595
0.00% DMAA Drugs Made In America Acquisition Corp. 10.85 13,511 10.85 10.85
0.00% DMII Drugs Made In America Acquisition II Corp 10.19 600,241 10.19 10.19
▼ -0.52% DTSQ DT Cloud Star Acquisition Corp. 11.4201 333 11.4201 11.4201
▲ 0.71% DTF DTF Tax-Free Income Inc 11.32 3,318 11.32 11.44
0.00% DSAC Duddell Street Acquisition Corp - Class A 10.13 0 10.13 10.13
0.00% DXF Dunxin Financial Holdings Limited 0.50 152,000 0.47 0.53
▲ 0.88% KTF DWS Municipal Income Trust 8.07 195,908 7.995 8.08
0.00% DYNC Dynamix Corp 10.90 11,485 10.89 10.90
▲ 0.09% DNMX Dynamix Corp III 10.09 30,123 10.085 10.09
▼ -0.28% EGBN Eagle Bancorp, Inc 28.22 381,397 27.96 28.65
▼ -1.20% EBMT Eagle Bancorp Montana, Inc 20.61 17,608 20.286 20.725
▼ -1.93% GRF Eagle Capital Growth Fund, Inc 9.66 4,016 9.66 9.91
▼ -0.58% EFSI Eagle Financial Services, Inc. 45.53 19,838 45.53 46.06
▼ -0.32% ECC Eagle Point Credit Company Inc 3.09 963,170 3.0501 3.15
▼ -0.66% EIC Eagle Point Income Company Inc 8.98 220,245 8.89 9.10
▼ -0.24% EBC Eastern Bankshares Inc. 21.03 3,646,970 20.88 21.08
▼ -3.30% BLNE Eastside Distilling Inc 0.709 291,413 0.70 0.76
▲ 0.15% EWAV East West Ave Acquisition Corp. 9.9153 1,883 9.9153 9.93
▼ -0.57% EWBC East West Bancorp, Inc 125.53 663,702 124.97 125.94
▲ 3.67% CEV Eaton Vance California Municipal Income Trust 10.44 93,570 10.145 10.44
▲ 0.38% EFT Eaton Vance Floating-Rate Income Trust 10.65 98,232 10.515 10.6996
▼ -0.85% ETX Eaton Vance Municipal Income 2028 Term Trust 17.48 37,067 17.41 17.68
▲ 1.85% EVN Eaton Vance Municipal Income Trust 9.37 287,474 9.1602 9.48
▲ 0.66% EOT Eaton Vance National Municipal Opportunities Trust 15.23 91,731 15.19 15.3401
▲ 0.10% EFR Eaton Vance Senior Floating-Rate Trust 10.31 94,726 10.275 10.37
0.00% EVF Eaton Vance Senior Income Trust 4.83 35,798 4.83 4.85
▲ 1.44% ECBK ECB Bancorp Inc 21.12 6,290 20.79 21.24
0.00% EGHA EGH Acquisition Corp. 10.43 0 10.43 10.43
▼ -1.24% EHTH eHealth, Inc 0.70 212,527 0.69 0.7351
▼ -3.94% EARN Ellington Residential Mortgage REIT 3.41 257,665 3.39 3.56
▲ 1.34% ECF Ellsworth Growth and Income Fund Ltd 12.11 37,663 12.0336 12.14
▼ -1.34% EIG Employers Holdings, Inc 49.40 182,344 49.39 50.615
▼ -0.29% ECPG Encore Capital Group, Inc 99.77 161,929 99.3074 100.98
▼ -2.48% ENVA Enova International, Inc 178.07 286,173 177.43 183.29
▼ -1.25% EFSC Enterprise Financial Services Corp 58.59 118,477 58.50 59.10
▼ -1.66% EQBK Equity Bancshares, Inc 46.70 74,452 46.70 47.40
▲ 4.85% EQS Equus Total Return, Inc 0.8388 4,186 0.81 0.8779
▼ -0.10% EVAC Eqv Ventures Acquisition Corp. II 10.31 50,446 10.31 10.32
▼ -1.99% ERIE Erie Indemnity Company 222.04 150,636 221.56 226.625
▲ 0.43% ESQ Esquire Financial Holdings, Inc 118.57 84,509 117.25 119.25
▼ -1.73% ESNT Essent Group Ltd 62.49 559,767 62.44 63.1699
▲ 2.53% ETOR Etoro Group Ltd 25.90 756,839 25.29 25.95
▲ 1.92% EVR Evercore Inc 271.86 520,180 264.64 272.975
▼ -1.27% EG Everest Group Ltd 368.37 325,304 365.98 373.40
▼ -0.10% EVOX Evolution Global Acquisition Corp 10.12 1,070 10.12 10.12
▲ 0.57% XZO Exzeo Group Inc. 15.98 222,832 15.61 16.12
▲ 2.53% EZPW EZCORP, Inc 31.96 908,805 30.88 32.355
▲ 0.23% FDS FactSet Research Systems Inc 287.18 657,573 282.6949 292.86
▲ 9.17% AIFU Fanhua Inc 12.02 10,213 10.94 12.41
▼ -2.15% FMAO Farmers & Merchants Bancorp, Inc 34.55 22,357 34.422 35.31
▼ -1.51% FMNB Farmers National Banc Corp 14.97 293,692 14.965 15.17
▼ -2.78% FBLA FB Bancorp Inc. 16.77 131,708 16.735 17.28
▼ -0.49% FBK FB Financial Corporation 52.65 338,691 52.295 53.01
▼ -1.71% AGM Federal Agricultural Mortgage Corporation 203.90 109,302 203.75 208.85
▲ 1.02% FHI Federated Hermes Inc. Class B 56.52 958,384 55.905 56.95
0.00% FGII FG Imperii Acquisition Corp 10.03 0 10.03 10.03
▼ -1.38% FG FGL Holdings 19.26 693,849 19.25 19.84
▼ -3.37% FDBC Fidelity D & D Bancorp, Inc 54.73 8,409 54.73 56.06
▼ -2.44% FNF Fidelity National Financial, Inc 38.80 2,010,288 38.76 39.94
▼ -0.16% FDUS Fidus Investment Corporation 19.06 197,848 18.98 19.21
▼ -1.37% FDSB Fifth District Bancorp Inc. 17.32 5,041 17.32 17.40
▼ -0.09% FERA Fifth Era Acquisition Corp I 10.55 252,612 10.55 10.56
▼ -0.12% FITB Fifth Third Bancorp 50.64 11,289,499 50.10 50.66
0.00% FWAC Fifth Wall Acquisition Corp III - Class A 9.94 146,808 9.94 9.95
▼ -1.76% FOA Finance of America Companies Inc 12.82 51,915 12.62 13.16
▼ -1.54% FISI Financial Institutions, Inc 38.45 62,722 37.9292 38.97
▼ -2.55% FINV FinVolution Group Sponsored ADR Class A 3.06 907,945 3.01 3.25
▼ -1.13% FNWD Finward Bancorp 41.17 3,849 41.095 41.2419
▲ 1.57% FINW FinWise Bancorp 10.99 50,029 10.77 11.0399
▼ -2.56% FAF First American Financial Corporation 61.20 893,977 61.07 63.05
▼ -0.94% FBNC First Bancorp 59.17 105,728 59.07 59.80
▲ 0.04% FBP First BanCorp 26.68 1,057,692 26.46 26.73
▼ -1.24% FRBA First Bank 17.48 48,430 17.46 17.70
▼ -0.99% BUSE First Busey Corporation 28.93 535,171 28.885 29.35
▼ -1.77% FBIZ First Business Financial Services, Inc 69.36 106,696 68.95 70.73
▼ -2.20% FCAP First Capital, Inc 62.70 11,821 62.70 64.47
▼ -0.47% FCBM First Carolina Financial Services Inc 12.74 96,566 12.695 12.85
▲ 1.04% FCFS FirstCash, Inc 213.70 188,557 211.59 215.48
▲ 0.12% FCNCA First Citizens BancShares, Inc 2,068.3899 56,380 2,054.51 2,078.865
▼ -0.85% FCF First Commonwealth Financial Corporation 19.89 594,257 19.855 20.046
▼ -0.57% FCBC First Community Bankshares, Inc 47.34 143,201 47.10 47.75
▼ -0.52% FCCO First Community Corporation 32.27 26,617 32.08 32.53
▼ -0.96% FFBC First Financial Bancorp 30.90 559,880 30.805 31.07
▼ -2.10% FFIN First Financial Bankshares, Inc 30.77 1,013,066 30.76 31.37
▼ -1.52% THFF First Financial Corporation 72.79 91,939 72.70 74.18
▼ -1.65% FGBI First Guaranty Bancshares, Inc 8.34 11,742 8.25 8.42
▼ -1.08% FHB First Hawaiian, Inc 24.69 1,327,177 24.615 24.925
▼ -0.99% FHN First Horizon National Corporation 23.08 3,361,267 23.005 23.265
▼ -1.78% INBK First Internet Bancorp 25.99 20,081 25.9045 26.46
▼ -1.20% FIBK First Interstate BancSystem, Inc 34.52 750,423 34.52 34.875
0.00% FMAC FirstMark Horizon Acquisition Corp. Class A 10.10 0 10.10 10.10
▼ -1.49% FRME First Merchants Corporation 39.00 436,048 38.83 39.515
▼ -1.46% FMBH First Mid Bancshares, Inc 48.52 119,839 48.46 49.13
▲ 3.41% FIGR First National Bank Of Groton 28.54 4,738,143 27.03 28.84
▼ -1.70% FXNC First National Corporation 29.46 9,412 29.41 29.70
▼ -7.23% FNRN First Northern Community Bancorp 16.05 49,625 16.02 17.345
▲ 1.24% FNWB First Northwest Bancorp 9.83 52,738 9.55 9.975
▼ -1.05% FSUN Firstsun Capital Bancorp 38.49 163,252 38.41 38.85
▲ 0.79% FTHY First Trust High Yield Opportunities 2027 Term Fund 12.82 68,097 12.71 12.8399
▼ -0.80% FUNC First United Corporation 43.15 79,076 42.805 43.75
▼ -0.73% FUSB First US Bancshares, Inc 16.40 27,833 16.40 16.4529
▼ -0.90% MYFW First Western Financial, Inc 29.83 35,534 29.58 30.19
▼ -0.54% FSBC Five Star Bancorp 42.48 216,348 42.48 43.00
0.00% FSHP Flag Ship Acquisition Corp 11.28 0 11.28 11.28
▼ -0.26% FLG Flagstar Financial Inc. 11.32 5,867,230 11.19 11.46
▼ -1.27% FNB F.N.B. Corporation 17.06 7,739,955 17.04 17.26
▼ -0.50% FRBT Forbright Inc. 17.99 50,596 17.86 18.22
▲ 0.30% FTHA Forefront Tech Holdings Acquisition Corp 10.02 6,849 10.02 10.02
0.00% FVAV Fortress Value Acquisition Corp. V 10.25 0 10.25 10.25
0.00% FXAC FortuneX Acquisition Corp. 10.10 2,208 10.10 10.10
▼ -1.14% FRAF Franklin Financial Services Corporation 62.60 26,092 62.44 63.42
▼ -1.23% BEN Franklin Resources, Inc 32.00 4,158,553 31.655 32.48
▲ 0.99% FT Franklin Universal Trust 7.16 35,085 7.12 7.16
▲ 1.77% FRHC Freedom Holding Corp. 169.65 54,143 167.78 169.73
0.00% FDMM Freedom Metals Acquisition Corp. 9.83 0 9.83 9.83
▼ -0.50% FSBW FS Bancorp, Inc 44.10 16,267 43.89 44.33
▲ 0.80% FSCO FS Credit Opportunities Corp 5.02 911,820 4.945 5.025
▲ 0.46% FSK FS KKR Capital Corp 10.84 2,214,364 10.80 10.99
▲ 6.83% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 0.59 179,702 0.54 0.60
▼ -0.76% FULT Fulton Financial Corporation 22.10 969,780 22.03 22.27
▲ 4.55% FUTU Futu Holdings Ltd. Sponsored ADR Class A 113.71 1,373,793 110.50 115.17
0.00% FTRA FutureCorp Space Acquisition 1 9.87 8,399 9.87 9.87
0.00% FCRS FutureCrest Acquisition Corp. 10.21 61,830 10.20 10.215
▼ -1.24% FVN Future Vision II Acquisition Corp. 8.73 3,596 8.73 9.00
▼ -1.08% FVCB FVCBankcorp, Inc 17.37 31,277 17.3001 17.50
0.00% LATA Galata Acquisition Corp II 10.21 0 10.21 10.21
▲ 1.22% GLXY Galaxy Digital Inc. 20.33 3,856,915 19.81 20.95
0.00% GLED GalaxyEdge Acquisition Corp 10.06 2,285 10.06 10.06
▲ 0.94% GNT GAMCO Natural Resources, Gold & Income Trust 8.57 34,959 8.4982 8.62
▼ -4.21% GSIW Garden Stage Ltd 10.23 18,446 9.47 12.16
▼ -1.65% GBFH GBank Financial Holdings Inc 17.31 46,376 17.26 18.11
▲ 1.77% GCMG GCM Grosvenor Inc. Class A 13.20 324,510 12.93 13.225
▼ -1.68% GEMI Gencor Industries, Inc. 4.395 1,449,833 4.21 4.45
▲ 1.01% GAM General American Investors Company, Inc 64.71 17,763 64.25 65.20
0.00% GCGR General Catalyst Global Resilience Merger Corp. 10.13 0 10.13 10.13
▼ -3.49% GNW Genworth Financial, Inc 9.40 3,343,540 9.345 9.665
▼ -1.35% GABC German American Bancorp, Inc 48.16 120,403 48.12 48.69
▼ -0.09% GSHR Gesher Acquisition Corp. II 10.58 108 10.58 10.58
▼ -0.10% GIX GigCapital2, Inc 10.00 359,593 10.00 10.00
▲ 0.29% GIW GigInternational1 Inc 10.20 972,915 10.17 10.2096
▼ -0.58% GBCI Glacier Bancorp, Inc 42.73 895,964 42.63 43.06
▼ -0.95% GLAD Gladstone Capital Corporation 18.81 98,349 18.80 19.09
▼ -0.85% GAIN Gladstone Investment Corporation 15.25 102,936 15.22 15.44
▲ 5.25% GBLI Global Indemnity Limited 24.46 5,119 24.17 24.835
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.10 0 10.10 10.10
▲ 0.09% GTERA Globa Terra Acquisition Corp. 10.50 101,510 10.50 10.50
▼ -1.15% GL Globe Life Inc 164.17 353,680 164.14 166.51
▼ -1.24% GSBD Goldman Sachs BDC, Inc 8.77 881,117 8.75 8.912
▼ -0.90% GBDC Golub Capital BDC, Inc 12.10 1,503,101 12.08 12.27
▼ -4.13% GSHD Goosehead Insurance, Inc 43.51 237,738 43.12 45.63
▼ 0.00% GHXI Gores Holdings XI Inc. 9.99 51,807 9.99 9.99
▲ 0.01% GTEN Gores Holdings X Inc 10.421 6,104 10.421 10.421
0.00% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 11.03 0 11.03 11.03
0.00% TONT Graf Global Corp 10.93 0 10.93 10.93
▲ 11.11% GRAN Grande Group Ltd. 1.30 297,707 1.11 1.31
▼ -1.19% GECC Great Elm Capital Corporation 5.00 38,408 4.99 5.04
▲ 0.47% GEG Great Elm Group Inc 2.16 2,777 2.15 2.16
▼ -2.06% GSBC Great Southern Bancorp, Inc 76.745 76,141 76.65 78.14
▼ -0.55% GDOT Green Dot Corporation 12.61 176,269 12.535 12.68
▼ -2.01% GCBC Greene County Bancorp, Inc 33.65 17,446 33.45 34.33
▼ -1.40% GLRE Greenlight Capital Re, Ltd 14.76 127,961 14.72 15.00
▲ 0.41% AVAL Grupo Aval Acciones y Valores S.A 4.89 84,916 4.84 4.96
▲ 0.14% GGAL Grupo Financiero Galicia S.A 36.81 805,732 36.45 37.5987
▲ 0.14% SUPV Grupo Supervielle S.A 7.13 318,063 7.035 7.28
0.00% GSRF GSR IV Acquisition Corp. 10.27 1,112 10.27 10.27
▼ -0.10% GSRV GSR V Acquisition Corp. 9.95 31,056 9.95 9.96
▲ 0.79% GUG Guggenheim Active Allocation Fund 13.98 70,278 13.90 14.00
▲ 0.48% GBAB Guggenheim Taxable Municipal Managed Duration Trust 12.54 159,784 12.4167 12.56
▲ 0.07% HGTY Hagerty Inc - Class A 14.21 219,466 14.00 14.36
▼ -1.65% HG Hamilton Insurance Group Ltd. - Class B 34.52 244,717 34.4901 35.52
▲ 0.01% HLNE Hamilton Lane Incorporated 85.67 412,704 85.25 86.95
▼ -0.43% HWC Hancock Whitney Corporation 72.40 748,172 71.94 72.79
▼ -1.58% HAFC Hanmi Financial Corporation 30.78 173,287 30.77 31.18
▲ 0.39% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 36.49 636,011 36.22 36.62
▼ -1.57% HNVR Hanover Bancorp Inc 24.48 21,760 24.34 25.01
▼ -1.04% HAPN Happen Inc. 15.17 2,371,630 15.075 15.38
0.00% HAVA Harvard Ave Acquisition Corp. 10.25 0 10.25 10.25
▼ -1.15% HWBK Hawthorn Bancshares, Inc 37.82 10,431 37.62 38.00
▼ -1.63% HBT HBT Financial Inc. 34.95 106,783 34.91 35.51
▼ -0.34% HCI HCI Group, Inc 191.69 145,223 190.26 195.75
0.00% HCMA Hcm Acquisition Corp - Class A 10.32 3,724 10.32 10.325
▼ -0.10% HACQ HCM IV Acquisition Corp 10.03 10,403 10.03 10.03
▲ 1.23% HDB HDFC Bank Limited 22.28 4,073,503 22.04 22.32
0.00% HLXC Helionetics Inc 10.50 325 10.36 10.50
▲ 0.42% HSDT Helius Medical Technologies, Inc 2.39 575,098 2.37 2.49
▼ -0.20% HNNA Hennessy Advisors, Inc 10.19 9,377 10.05 10.25
▲ 0.20% HCAC Hennessy Capital Acquisition Corp. IV 10.15 215,817 10.15 10.155
▲ 0.00% HCIC Hennessy Capital Investment Corp V - Class A 10.04 0 10.04 10.04
▲ 4.27% HVII Hennessy Capital Investment Corp VII 1.71 124,800 1.63 1.75
▼ -0.24% HTGC Hercules Capital, Inc 16.51 818,159 16.495 16.65
0.00% IPST Heritage Distilling Holding Co. Inc. 3.01 17,001 2.97 3.1759
▼ -1.49% HFWA Heritage Financial Corporation 27.16 196,708 27.115 27.48
▼ -2.34% HGBL Heritage Global Inc. 1.25 22,511 1.25 1.2701
▼ -1.14% HRTG Heritage Insurance Holdings, Inc 34.83 147,509 34.71 35.57
▲ 1.34% HTT High Templar Tech Ltd. 2.27 41,283 2.26 2.31
0.00% HVMC Highview Merger Corp 10.29 0 10.29 10.29
▼ -0.82% HTH Hilltop Holdings Inc 36.38 208,730 36.29 36.67
▼ -0.78% HIFS Hingham Institution for Savings 288.33 38,281 288.0501 293.60
▼ -0.70% HIPO Hippo Holdings Inc 33.97 143,599 33.20 34.56
▼ -2.34% HIVE HIVE Blockchain Technologies Ltd 2.50 7,726,506 2.47 2.62
▼ -1.54% HBCP Home Bancorp, Inc 65.67 35,018 65.64 66.81
▼ -0.81% HOMB Home Bancshares, Inc. (Conway, AR) 28.25 1,033,663 28.20 28.44
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 24.16 378 24.16 25.315
▼ -1.55% HTB HomeTrust Bancshares Inc 45.71 65,883 45.68 47.14
▼ -1.30% HOPE Hope Bancorp, Inc 13.28 682,016 13.245 13.45
▼ -0.74% HMN Horace Mann Educators Corporation 45.56 182,562 45.22 45.89
▼ -1.23% HBNC Horizon Bancorp, Inc 19.26 638,332 19.18 19.47
▲ 0.11% HRZN Horizon Technology Finance Corporation 4.585 249,269 4.54 4.595
▲ 3.69% HLI Houlihan Lokey, Inc 130.16 913,540 126.395 130.88
▼ -0.24% HYNE Hoyne Bancorp Inc. 16.79 3,501 16.70 16.80
▲ 0.40% HSBC HSBC Holdings plc 92.98 2,051,372 92.559 93.10
▼ -3.85% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.25 16,279 1.24 1.36
▼ -0.33% HBAN Huntington Bancshares Incorporated 15.32 20,029,219 15.19 15.36
▲ 5.88% HUT Hut 8 Mining Corp 84.27 6,377,005 77.71 84.45
▼ -1.68% PURR Hyperliquid Strategies Inc. 11.11 8,803,550 11.065 11.56
0.00% IBAC IB Acquisition Corp. 10.88 0 10.88 10.88
▼ -0.04% IBN ICICI Bank Limited 27.89 3,627,342 27.865 28.15
0.00% IACO Idea Acquisition Corp 9.99 0 9.99 9.99
0.00% IGAC IG Acquisition Corp - Class A 10.10 0 10.10 10.10
0.00% ILLU Illumination Acquisition Corp I 9.97 0 9.97 9.97
▼ -1.27% IOR Income Opportunity Realty Investors, Inc 17.15 419 17.15 17.15
▼ -0.13% INDB Independent Bank Corp 77.02 413,364 76.52 77.4325
▼ -1.09% IBCP Independent Bank Corporation 35.37 120,398 35.265 35.82
▲ 0.19% INAC Indigo Acquisition Corp. 10.39 4,235 10.39 10.40
▼ -0.20% IEAG Infinite Eagle Acquisition Corp 10.14 48,217 10.14 10.145
▲ 0.15% IPFX Inflection Point Acquisition Corp. VI 10.045 7,241 10.04 10.0489
▲ 0.20% IPXG Inflection Point Acquisition Corp. VII 10.07 207,495 10.07 10.075
▼ -0.18% ING ING Groep N.V 33.37 3,340,607 33.16 33.44
▼ -11.01% INV Innovaro Inc 0.2699 3,574,477 0.265 0.3055
0.00% DYOR Insight Digital Partners II 10.16 0 10.16 10.16
▲ 1.62% IBKR Interactive Brokers Group, Inc 87.87 2,425,007 86.47 88.28
▲ 6.08% INTR Inter & Co Inc - Class A 7.68 13,486,225 7.2714 7.74
▲ 0.54% ICE Intercontinental Exchange, Inc 156.19 2,615,579 155.05 157.04
▲ 1.58% IFS Intercorp Financial Services Inc 53.84 228,571 52.82 54.23
▼ -0.70% IBOC International Bancshares Corporation 67.92 273,625 67.75 68.185
▼ -1.09% IGIC International General Insurance Holdings Ltd. 24.59 55,974 24.43 24.88
0.00% IPVV InterPrivate Investment Partners V, Inc. 9.85 0 9.85 9.85
▲ 3.32% VKI Invesco Advantage Municipal Income Trust II 7.78 302,430 7.56 7.78
▲ 1.36% VCV Invesco California Value Municipal Income Trust 8.93 291,571 8.83 8.94
▲ 0.78% VLT Invesco High Income Trust II 9.10 11,632 9.05 9.10
▼ -1.93% IVZ Invesco Ltd 29.51 5,028,503 29.37 30.01
0.00% OIA Invesco Municipal Income Opportunities Trust 5.73 200,900 5.715 5.78
▲ 1.29% VMO Invesco Municipal Opportunity Trust 8.66 274,891 8.48 8.73
▲ 1.53% VKQ Invesco Municipal Trust 8.65 249,298 8.5135 8.72
▼ -2.26% VPV Invesco Pennsylvania Value Municipal Income Trust 10.605 53,843 10.49 10.8399
▲ 0.45% IQI Invesco Quality Municipal Income Trust 8.89 120,566 8.80 8.95
▲ 2.29% VGM Invesco Trust for Investment Grade Municipals 8.93 344,946 8.75 8.99
▲ 1.94% VTN Invesco Trust for Investment Grade New York Municipals 9.46 64,349 9.335 9.47
▲ 0.84% IIM Invesco Value Municipal Income Trust 10.85 276,319 10.71 10.93
▼ -0.83% ISTR Investar Holding Corporation 28.82 65,034 28.71 29.05
▲ 2.94% ICMB Investcorp Credit Management BDC, Inc 0.70 19,578 0.6708 0.75
▼ -0.56% ITIC Investors Title Company 296.95 40,290 296.94 304.51
▼ -0.30% IOND Ionic Digital Inc. 79.15 253,467 78.10 80.00
0.00% IACQ Irenic Acquisition Corp. 9.95 0 9.95 9.95
0.00% IRAB Iris Acquisition Corp II 10.01 250,007 10.01 10.01
▼ -1.46% IREN Iris Energy Ltd 35.19 38,526,695 34.64 36.29
▲ 0.10% IDAC Iron Dome Acquisition I Corp. 10.00 5,623 10.00 10.01
▼ -0.10% IRHO Iron Horse Acquisitions II Corp. 10.06 150,509 10.06 10.06
▼ -3.04% ISBA Isabella Bank Corp 37.29 17,778 36.97 38.60
▲ 3.36% ITUB Itau Unibanco Holding S.A 10.16 45,490,818 9.87 10.18
▼ -0.05% ITHA ITHAX Acquisition Corp III 10.06 311 10.06 10.06
▲ 0.05% ATLQ JAB Acquisition Corp I 9.9797 4,031 9.975 9.9797
0.00% JACS Jackson Acquisition Company II 10.80 1,130 10.80 10.83
▼ -2.52% JXN Jackson Financial Inc - Class A 129.71 478,302 128.725 133.06
▲ 0.28% JRVR James River Group Holdings, Ltd 3.63 166,541 3.55 3.66
▲ 7.24% JF J and Friends Holdings Ltd. 1.02 4,730 0.944 1.02
▲ 0.37% JATT JATT Acquisition Corp - Class A 10.60 427 10.59 10.60
0.00% JTTT Jatt III Acquisition Corp. 10.61 2,756 10.61 10.76
▼ -0.05% JEF Jefferies Financial Group Inc 44.38 1,517,420 44.04 44.82
0.00% JENA Jena Acquisition Corporation II 10.42 0 10.42 10.42
▼ -0.10% JCAP Jernigan Capital, Inc 19.93 210,225 19.88 20.08
▲ 1.89% JFIN Jiayin Group Inc 1.345 16,700 1.30 1.37
▲ 0.44% JHS John Hancock Income Securities Trust 10.165 5,321 10.1401 10.165
▲ 0.41% JHI John Hancock Investors Trust 12.06 40,230 12.035 12.15
▼ -0.65% JMSB John Marshall Bancorp Inc 22.80 136,447 22.79 23.09
▼ -0.41% JONE Jones Energy Inc 9.81 100,008 9.81 9.81
▲ 0.47% JPM JPMorgan Chase & Co 332.99 5,057,238 330.58 333.54
0.00% KTWO K2M Group Holdings Inc 10.07 382 10.07 10.07
0.00% KBON Karbon Capital Partners Corp 10.12 0 10.12 10.12
0.00% XTER Karman Line Acquisition Corp. 9.79 179,546 9.788 9.79
▼ -0.48% KBDC Kayne Anderson BDC Inc 12.45 395,856 12.40 12.575
▲ 0.84% KB KB Financial Group Inc 123.07 216,978 121.00 123.41
▼ -1.41% KRNY Kearny Financial Corp 9.07 349,246 9.055 9.215
▼ -1.89% KMPR Kemper Corporation 26.95 546,987 26.95 27.53
▼ -4.01% KFFB Kentucky First Federal Bancorp 5.75 14,999 5.7301 6.15
▼ -0.65% KEY KeyCorp 19.97 14,402,122 19.85 20.055
0.00% KEYY Keystone Acquisition Corp. 9.93 55 9.93 9.95
▼ -0.19% KFII K&F Growth Acquisition Corp II 10.69 2,037 10.69 10.69
▼ -4.37% NAKA Kindly MD Inc. 8.54 194,822 8.46 9.0896
▼ -2.96% KG King Pharmaceuticals, Inc. 4.91 6,452 4.91 5.22
▼ -2.89% KINS Kingstone Companies, Inc 18.49 75,974 18.41 19.21
▼ -0.95% KWY Kingsway Corp. 9.40 49,126 9.3701 9.50
▼ -0.79% KNSL Kinsale Capital Group, Inc 336.98 343,960 335.76 342.955
▲ 1.55% KKR KKR & Co. Inc 90.95 4,338,294 89.515 92.61
▲ 4.46% KLAR Klarna Group plc 14.06 7,481,792 13.49 14.09
0.00% KCHV Kochav Defense Acquisition Corp. 10.49 0 10.49 10.49
0.00% KPET KPET Ultra Paceline Corp 10.02 0 10.02 10.02
▼ -0.05% KRAQ KRAKacquisition Corp. 10.03 1,109 10.03 10.0498
▲ 0.10% LAFA Lafayette Acquisition Corp. 10.18 14,558 10.18 10.19
0.00% ZKP Lafayette Digital Acquisition Corp. I 10.04 13,521 10.04 10.04
▼ -1.06% LKFN Lakeland Financial Corporation 56.84 222,454 56.6275 57.315
0.00% LCCC Lakeshore Acquisition III Corp. 10.54 0 10.54 10.54
▲ 1.16% LSBK Lake Shore Bancorp, Inc 18.25 23,543 17.9763 18.25
0.00% LKSP Lake Superior Acquisition Corp. 10.26 41,533 10.26 10.26
▼ -1.08% LARK Landmark Bancorp, Inc 31.16 3,367 31.16 31.35
0.00% LPAA Launch One Acquisition Corp. 10.85 0 10.85 10.85
▲ 0.10% LPCV Launchpad Cadenza Acquisition Corp I 10.08 125,738 10.07 10.08
0.00% LPBB Launch Two Acquisition Corp. 10.80 384 10.80 10.80
▲ 2.60% LAZ Lazard Ltd 36.75 933,460 35.61 36.79
▼ -2.22% LCNB LCNB Corp 18.52 13,461 18.45 18.78
0.00% LEGO Legato Merger Corp 10.00 0 10.00 10.00
▼ -0.96% LMND Lemonade Inc 46.46 1,261,504 46.05 47.41
▼ -0.63% TREE LendingTree, Inc 25.19 222,422 25.01 26.65
▲ 1.60% LX LexinFintech Holdings Ltd 0.7037 485,605 0.6899 0.7192
0.00% LFAC LF Capital Acquisition Corp 10.08 0 10.08 10.08
▲ 1.11% LCLN Lincoln International Inc. 24.62 293,257 24.20 24.84
▼ -1.85% LNC Lincoln National Corporation 40.23 1,603,324 39.755 40.655
▼ -5.78% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 3.10 52,500 3.09 3.30
▼ -1.33% LION Lionheart III Corp - Class A 11.13 2,157,455 11.10 11.35
▼ -0.26% LOB Live Oak Bancshares, Inc 34.48 235,248 34.235 34.73
▲ 0.56% LYG Lloyds Banking Group plc 5.41 20,116,636 5.34 5.42
▼ -8.98% LDI LoanDepot Inc - Class A 0.5628 2,983,869 0.5625 0.6229
▲ 0.10% LWAC Locust Walk Acquisition Corp - Class A 10.36 146,789 10.36 10.36
▼ -0.85% L Loews Corporation 106.69 576,602 106.59 108.04
0.00% LTGR Long Table Growth Corp. 9.96 0 9.96 9.96
▲ 0.88% LPLA LPL Financial Holdings Inc 330.88 585,027 328.695 335.44
▲ 3.55% LU Lufax Holding Ltd. Sponsored ADR Class A 0.9803 1,501,712 0.95 0.998
▲ 0.20% MBVI M3 Brigade Acquisition VI Corp 10.26 25,423 10.24 10.26
▼ -3.87% MEGL Magic Empire Global Ltd 0.6728 1,401 0.6517 0.6999
▼ -0.63% MGYR Magyar Bancorp, Inc 18.96 377 18.96 19.195
▲ 2.00% MEGI MainStay CBRE Global Infrastructure Megatrends Fund 13.75 109,231 13.5622 13.76
▼ -1.16% MNSB MainStreet Bancshares, Inc 24.63 16,468 24.58 24.96
▼ -1.34% MAIN Main Street Capital Corporation 53.74 431,120 53.62 54.5861
▲ 0.74% MFC Manulife Financial Corporation 42.43 940,262 41.96 42.565
▼ -0.03% MBBC Marathon Bancorp Inc. 15.095 646 15.095 15.095
▼ -2.62% MARA Marathon Patent Group, Inc 9.65 35,038,935 9.49 10.09
▲ 1.05% MRX Marex Group Plc 71.92 604,628 70.51 73.2975
▼ -0.40% MKL Markel Corporation 1,760.74 57,002 1,759.02 1,773.57
▲ 0.16% MKTX MarketAxess Holdings Inc 164.58 443,184 164.33 164.60
0.00% MTAK Market Technology Acquisition Corp. 9.84 198,106 9.84 9.85
▼ -2.58% MKTW Marketwise Inc - Class A 19.25 6,466 19.25 19.7499
▼ -0.52% MRSH Marsh 175.76 1,966,218 175.41 177.79
▲ 1.00% MGLD Marygold Companies Inc (The) 2.02 63,650 1.99 2.02
▲ 2.50% MA Mastercard Incorporated 589.14 2,423,462 574.00 591.28
0.00% MYX Maywood Acquisition Corp. 2 10.03 0 10.03 10.03
▼ -1.31% MBI MBIA Inc 4.52 186,622 4.515 4.65
▼ -0.10% MKLY McKinley Acquisition Corp. 10.26 42,336 10.26 10.27
▼ -1.72% MCHB Mechanics Bancorp. 14.26 370,989 14.245 14.51
▼ -1.41% MFIN Medallion Financial Corp 11.88 55,376 11.81 12.04
▼ -0.72% MBWM Mercantile Bank Corporation 57.78 132,763 57.70 58.19
0.00% MRCO Mercator Acquisition Corp. 9.86 2,008 9.86 9.86
▼ -1.77% MBIN Merchants Bancorp 48.92 127,676 48.92 49.65
▲ 0.45% MCY Mercury General Corporation 102.75 189,280 102.01 103.495
▼ -0.20% MIAC Meridian3 Industrials Acquisition Corp. 9.80 174,422 9.80 9.81
▼ -0.32% MRBK Meridian Corporation 18.64 39,659 18.555 18.79
0.00% MESH Meshflow Acquisition Corp 10.09 0 10.09 10.09
▼ -0.31% CASH Meta Financial Group, Inc 71.87 128,710 71.345 72.80
▲ 10.99% MATH Metalpha Technology Holding Ltd 1.04 339,102 0.98 1.2283
▼ -0.20% MTAL Metals Acquisition Corp - Class A 10.145 57,553 10.145 10.165
▼ -0.14% MET MetLife, Inc 98.33 2,336,135 96.73 99.00
▼ -1.38% MCBS MetroCity Bankshares, Inc 34.20 65,257 34.15 34.97
▼ -0.99% MCB Metropolitan Bank Holding Corp 86.62 97,346 86.14 87.85
0.00% MEVO M Evo Global Acquisition Corp II 10.02 0 10.02 10.02
▲ 0.22% MIN MFS Intermediate Income Trust 13.78 18,669 13.61 13.84
▲ 0.48% MMT MFS Multimarket Income Trust 4.20 520,444 4.19 4.21
▲ 0.61% MFM MFS Municipal Income Trust 4.96 341,289 4.93 4.97
▼ -1.58% MTG MGIC Investment Corporation 27.43 1,781,088 27.39 27.85
▲ 0.03% MIAX Miami International Holdings Inc 30.71 1,392,738 30.00 31.19
▼ -0.70% MFIC MidCap Financial Investment Corporation 8.47 311,650 8.415 8.55
▼ -1.23% MSBI Midland States Bancorp, Inc 32.16 135,945 32.105 32.50
▼ -1.30% MPB Mid Penn Bancorp, Inc 35.70 119,438 35.49 36.41
▲ 0.20% MMTX Miluna Acquisition Corp. 10.23 114 10.23 10.23
▼ -0.44% MUFG Mitsubishi UFJ Financial Group, Inc 22.38 2,480,310 21.92 22.39
▼ -0.56% MFG Mizuho Financial Group, Inc 10.61 2,529,295 10.4212 10.62
▼ -1.45% MTC Mmtec, Inc 4.76 4,213 4.74 4.90
▲ 1.44% MC Moelis & Company 57.08 890,300 55.84 57.45
▲ 1.21% MCO Moody's Corporation 464.23 588,118 459.74 464.57
▲ 1.38% MS Morgan Stanley 190.02 4,725,161 187.05 190.435
▼ -1.40% MSDL Morgan Stanley Direct Lending Fund 13.38 550,871 13.38 13.55
▲ 0.84% MORN Morningstar, Inc 204.45 229,609 203.06 205.94
0.00% MCAH Mountain Crest Acquisition 6 Corp. 10.05 533 10.05 10.05
0.00% MLAA Mountain Lake Acquisition Corp II 10.01 382,207 10.01 10.01
▲ 2.62% MLCI Mount Logan Capital Inc. 3.13 5,032 3.03 3.155
0.00% MZYX MOZAYYX Acquisition Corp 9.99 0 9.99 9.99
▲ 0.61% MSCI MSCI Inc 565.12 323,201 560.88 567.13
▼ -0.25% MSIF MSC Income Fund Inc. 11.75 212,683 11.73 11.95
▼ -0.03% MTB M&T Bank Corporation 217.49 720,934 215.984 218.01
▲ 0.20% MUZE Muzero Acquisition Corp. 10.03 1,981 10.03 10.03
▼ -2.00% MVBF MVB Financial Corp 28.91 56,616 28.755 29.29
▼ -0.09% NTWO N2h2 Inc. 10.81 1,438,821 10.80 10.85
▲ 1.39% NDAQ Nasdaq, Inc 93.65 1,830,258 92.50 93.945
▼ -0.65% NBHC National Bank Holdings Corporation 37.93 306,102 37.7975 38.52
▼ -0.98% NKSH National Bankshares, Inc 42.56 22,132 42.28 45.00
▼ -0.12% NWG NatWest Group PLC Sponsored ADR 17.13 3,648,457 17.015 17.14
▼ -1.73% NAVI Navient Corporation 9.11 662,074 9.06 9.325
▼ -1.91% NBBK NB Bancorp Inc. 22.12 179,561 22.115 22.55
▼ -0.93% NBTB NBT Bancorp Inc 50.06 206,685 50.02 50.48
▲ 1.05% NP Neenah, Inc 28.74 313,900 28.035 28.74
▼ -0.56% NNI Nelnet, Inc 125.26 84,617 125.02 126.56
▼ -1.22% NSLR Neostellar Capital Corp. 7.27 218,655 7.26 7.45
▼ -12.98% NCPL Netcapital Inc 1.14 6,637,438 0.93 1.24
▲ 0.11% NBH Neuberger Berman Intermediate Municipal Fund Inc 8.89 498,873 8.86 8.95
▲ 1.20% NBXG Neuberger Berman Next Generation Connectivity Fund Inc 16.03 96,593 15.8401 16.15
▲ 0.05% NWAX New America Acquisition I Corp. 10.045 134,772 10.04 10.05
0.00% NBRG Newbridge Acquisition Ltd. 10.09 0 10.09 10.09
0.00% NHIV NewHold Investment Corp IV 10.05 0 10.05 10.05
▼ -1.17% NMFC New Mountain Finance Corporation 6.73 0 6.73 6.815
0.00% NPAC New Providence Acquisition Corp III 10.50 1,650,446 10.50 10.50
▼ -1.45% NEWT Newtek Business Services Corp 10.89 187,753 10.88 11.07
▼ -0.76% NIC Nicolet Bankshares Inc. 162.79 131,625 161.99 164.03
▼ -0.67% NODK NI Holdings, Inc 14.79 20,034 14.76 14.82
▼ -1.48% NMIH NMI Holdings, Inc 40.01 372,937 39.96 40.53
▼ -0.66% NOAH Noah Holdings Limited 7.57 70,951 7.55 7.67
▲ 0.52% NMR Nomura Holdings, Inc 9.59 594,375 9.44 9.62
▼ -0.51% NBN Northeast Bank 125.99 59,848 125.81 126.90
▼ -1.50% NECB NorthEast Community Bancorp Inc. 27.00 66,030 26.94 27.34
▼ -0.17% NTRS Northern Trust Corporation 168.21 1,024,937 167.38 169.82
▲ 0.96% NPB Northpointe Bancshares Inc 15.84 256,637 15.69 16.07
▼ -1.66% NRIM Northrim BanCorp, Inc 24.24 84,574 24.21 24.59
▼ -0.10% NSAI NorthStrive Acquisition Corp I. 9.87 506 9.87 9.87
▼ -1.21% NWBI Northwest Bancshares, Inc 14.67 718,375 14.655 14.86
▼ -1.00% NWFL Norwood Financial Corp 33.53 30,826 33.50 34.02
▲ 4.81% NU Nu Holdings Ltd Class A 16.12 75,353,714 15.48 16.14
0.00% NCO Nuveen California Municipal Market Opportunity Fund. 9.96 0 9.96 9.96
▼ -0.73% NCDL Nuveen Churchill Direct Lending Corp 10.81 177,581 10.765 10.945
▲ 0.78% NPCT Nuveen Core Plus Impact Fund 9.06 77,769 8.9375 9.06
▲ 1.03% NDMO Nuveen Dynamic Municipal Opportunities Fund 8.86 573,015 8.71 8.93
▲ 0.58% NMP Nuveen Michigan Premium Income Municipal Fund 10.43 110 10.43 10.43
▲ 1.69% NMAI Nuveen Multi-Asset Income Fund 13.85 42,146 13.592 13.85
▲ 0.77% NXP Nuveen Select Tax-Free Income Portfolio 13.12 317,954 13.05 13.18
▲ 1.14% NPFD Nuveen Variable Rate Preferred & Income Fund 17.76 69,319 17.57 17.89
▼ -0.09% OACC Oaktree Acquisition Corp. III Life Sciences 10.75 228,704 10.75 10.76
▼ -1.61% OCSL Oaktree Specialty Lending Corporation 11.60 394,774 11.575 11.86
▼ -2.63% OVLY Oak Valley Bancorp 33.37 10,229 33.37 34.10
▼ -2.07% OCFC OceanFirst Financial Corp 16.08 1,978,298 16.055 16.465
0.00% OHAC Oceanhawk Acquisition Corp. 9.99 0 9.99 9.99
▲ 0.19% OCLT Oceanlight Acquisition Corp. 9.90 1,509 9.90 9.90
▲ 12.47% SVRN OceanPal Inc 44.00 87,075 41.00 48.00
▼ -0.75% OFG OFG Bancorp 50.54 149,607 50.39 50.81
▼ -3.75% OFS OFS Capital Corporation 4.11 76,423 4.03 4.27
▲ 0.97% OCCI OFS Credit Company, Inc 2.08 82,503 2.05 2.09
▼ -1.89% OVBC Ohio Valley Banc Corp 44.74 8,766 44.725 45.52
▼ -0.61% ONB Old National Bancorp 24.58 3,378,986 24.465 24.73
▼ -0.99% ORI Old Republic International Corporation 38.17 918,546 38.11 38.75
▼ -1.01% OSBC Old Second Bancorp, Inc 24.61 391,763 24.535 24.845
▲ 0.40% OIM OneIM Acquisition Corp. 10.15 206 10.15 10.15
▼ -0.62% OMF OneMain Holdings, Inc 56.07 745,762 55.65 56.40
▼ -3.06% ONIT Onity Group Inc. 26.60 112,388 26.47 27.73
▼ -1.19% OPBK OP Bancorp 14.89 26,686 14.8107 15.09
▲ 3.00% OPRT Oportun Financial Corporation 8.92 968,880 8.72 9.07
▼ -2.15% OPY Oppenheimer Holdings Inc 113.94 93,055 113.94 116.75
▼ -2.63% OPFI OppFi Inc - Class A 5.93 512,526 5.905 6.12
▼ -3.55% OPHC OptimumBank Holdings, Inc 8.70 38,200 8.70 9.05
▼ -0.86% OBT Orange County Bancorp Inc 36.93 86,514 36.73 37.54
▼ -1.73% OBK Origin Bancorp Inc 51.56 167,387 51.54 52.36
0.00% ORIQ Origin Investment Corp I 10.41 3,060 10.41 10.41
▲ 0.71% IX ORIX Corporation 36.95 268,987 36.605 36.98
▼ -1.16% ORRF Orrstown Financial Services, Inc 40.90 78,005 40.72 41.15
▼ -0.10% OSPR Osprey Energy Acquisition Corp 9.81 892,894 9.80 9.81
0.00% OTGA OTG Acquisition Corp I 10.26 0 10.26 10.26
▼ -3.14% OSG Overseas Shipholding Group, Inc 4.62 1,686,323 4.62 4.83
▲ 0.99% OXBR Oxbridge Re Holdings Limited 1.02 15,942 0.9801 1.10
▲ 0.35% OXLC Oxford Lane Capital Corp 8.56 781,294 8.49 8.6988
▲ 3.13% OXSQ Oxford Square Capital Corp 1.32 1,369,510 1.275 1.32
▲ 0.87% OBA Oxley Bridge Acquisition Ltd. 10.44 334 10.43 10.44
▼ -0.05% OYSE Oyster Enterprises II Acquisition Corp 10.405 403 10.40 10.405
▼ -0.72% PSBD Palmer Square Capital BDC Inc. 9.62 110,755 9.565 9.81
▲ 0.05% PALO Paloma Acquisition Corp I 9.99 0 9.99 9.99
▼ -0.52% PLMR Palomar Holdings, Inc 130.76 106,618 129.99 132.06
0.00% PGAC Pantages Capital Acquisition Corp. 10.77 0 10.77 10.77
▼ -1.41% PKBK Parke Bancorp, Inc 32.19 28,097 31.3601 32.54
▼ -1.10% PRK Park National Corporation 176.50 66,400 175.60 177.55
▼ -3.09% PBHC Pathfinder Bancorp, Inc 16.96 406 16.96 17.1877
▲ 3.64% PAX Patria Investments Ltd - Class A 11.67 1,254,354 11.29 11.74
0.00% PCAP Patriot Capital Funding Inc 10.40 0 10.40 10.40
▲ 1.98% PNBK Patriot National Bancorp, Inc 0.881 105,739 0.8735 0.91
▲ 0.93% PYPL PayPal Holdings, Inc 55.53 11,859,836 54.725 55.68
▼ -0.57% PCB PCB Bancorp 27.73 31,388 27.67 27.97
▲ 0.05% PECE Peace Acquisition Corp. 9.995 62,963 9.995 10.00
▼ -0.66% PGC Peapack-Gladstone Financial Corporation 43.37 109,931 43.1655 43.61
▲ 1.27% PDCC Pearl Diver Credit Company Inc. 7.95 2,157 7.81 7.96
▼ -0.70% PLGO Pelagos Insurance Capital Ltd. 24.28 416,167 24.18 24.47
0.00% PLCI Pelican Acquisition II Corp. 9.92 0 9.92 9.92
0.00% PMTR Pemstar Inc 10.44 88,562 10.4381 10.44
0.00% PFLT PennantPark Floating Rate Capital Ltd 6.68 1,083,496 6.65 6.78
▼ -0.93% PNNT PennantPark Investment Corporation 3.18 437,544 3.14 3.22
▼ -2.35% PFSI PennyMac Financial Services, Inc 59.90 691,323 59.12 61.10
▼ -1.40% PEBO Peoples Bancorp Inc 35.80 285,674 35.78 36.35
▼ -1.06% PEBK Peoples Bancorp of North Carolina, Inc 43.78 14,979 43.70 44.70
▼ -2.63% PFIS Peoples Financial Services Corp 67.25 110,242 66.94 69.00
▲ 3.09% PWP Perella Weinberg Partners - Class A 15.67 1,256,238 15.21 15.82
▲ 1.37% PSUS Pershing Square USA Ltd. 37.76 176,821 37.3506 37.79
▼ -1.00% PFX PhenixFIN Corp 44.945 397 44.945 44.945
▲ 0.60% PAXS PIMCO Access Income Fund 13.32 200,057 13.19 13.34
▲ 0.25% PDO PIMCO Dynamic Income Opportunities Fund 12.10 1,085,720 12.08 12.25
▲ 2.76% PAPL Pineapple Financial Inc 0.845 38,611 0.8223 0.8499
▼ -0.72% PNFP Pinnacle Financial Partners, Inc 93.99 590,699 93.44 94.63
0.00% PACH Pioneer Acquisition I Corp. 10.38 1,456,620 10.36 10.38
▼ -1.25% PBFS Pioneer Bancorp, Inc 17.40 8,083 17.285 17.60
▲ 1.40% PIPR Piper Sandler Companies 65.28 540,116 63.67 65.735
▲ 1.09% PJT PJT Partners Inc 137.28 343,523 134.72 138.39
0.00% PLMK Plum Acquisition Corp. IV 10.635 218 10.635 10.635
▼ -1.31% PLBC Plumas Bancorp 60.96 41,935 60.665 61.805
▲ 0.28% PS Pluralsight, Inc 54.59 163,595 51.6714 54.98
0.00% PLUN Plutonian Acquisition Corp. II 10.10 0 10.10 10.10
▼ -5.47% PLUT Plutus Financial Group Ltd. 2.0701 303,228 1.75 3.15
▼ -0.69% PDLB Ponce Bank 20.05 48,277 20.01 20.15
0.00% PONO PONO Capital Corp - Class A 10.04 0 10.04 10.04
▲ 0.32% BPOP Popular, Inc 156.29 329,562 154.51 159.44
▲ 0.17% PRCH Porch Group Inc - Class A 17.56 827,287 17.26 17.71
▼ -10.39% PMAX Powell Max Ltd. 0.6898 121,113 0.68 0.755
▼ -8.35% PWCM PowerCompute Inc. 0.8612 64,068 0.8611 0.96
▲ 1.72% PWRL Powerlaw Corp 11.85 143,594 11.75 12.035
0.00% PTOR Praetorian Acquisition Corp. 9.97 129,190 9.965 9.97
▼ -1.43% PRAA PRA Group, Inc 20.03 192,871 19.94 20.65
▼ -0.05% PFBC Preferred Bank 102.58 57,503 101.80 102.73
▲ 3.05% PRHI Presurance Holdings Inc. 8.28 4,144 7.97 8.41
▼ -0.04% PRI Primerica, Inc 275.29 172,296 273.16 276.86
▼ -0.52% FRST Primis Financial Corp 15.25 71,766 15.065 15.32
▼ -2.30% PFG Principal Financial Group, Inc 107.24 1,096,601 107.06 109.88
▲ 1.14% PGZ Principal Real Estate Income Fund 8.90 12,562 8.80 8.90
▼ -0.21% PBAM Private Bancorp of America Inc 85.25 74,970 84.78 86.15
0.00% PAAC Proficient Alpha Acquisition Corp 10.01 303 10.01 10.015
▲ 0.20% PTAC PropTech Acquisition Corporation Class A 9.98 6,126 9.97 9.98
▼ -5.49% PSEC Prospect Capital Corporation 1.72 6,947,294 1.72 1.83
▼ -0.87% PB Prosperity Bancshares, Inc 66.11 578,319 65.93 66.585
▼ -1.19% PROV Provident Financial Holdings, Inc 18.26 9,936 18.25 18.50
▼ -0.59% PFS Provident Financial Services, Inc 22.09 472,636 22.00 22.15
▼ -0.39% PRU Prudential Financial, Inc 113.09 1,775,696 111.04 113.42
▲ 0.17% PUK Prudential plc 23.92 804,658 23.80 24.01
▲ 3.55% PMM Putnam Managed Municipal Income Trust 5.83 302,894 5.62 5.84
▲ 0.33% PIM Putnam Master Intermediate Income Trust 3.00 52,562 2.99 3.02
▲ 0.96% PMO Putnam Municipal Opportunities Trust 9.42 108,168 9.35 9.49
▲ 0.62% PPT Putnam Premier Income Trust 3.25 78,689 3.23 3.25
▼ -0.10% PAII Pyrophyte Acquisition Corp. II 10.33 1,730 10.3222 10.35
▼ -1.35% QCRH QCR Holdings, Inc 97.21 115,223 96.99 98.50
0.00% QADR QDRO Acquisition Corp. 10.01 0 10.01 10.01
▲ 0.22% QNBC QNB Corp. 46.25 34,428 46.08 46.60
0.00% QUMS Quantumsphere Acquisition Corp. 10.35 10 10.35 10.35
▲ 0.28% QSEA Quartzsea Acquisition Corp. 10.71 771 10.67 10.71
0.00% QRED Quasaredge Acquisition Corp. 10.05 582 10.05 10.05
▲ 41.47% QETA Quetta Acquisition Corp. 16.41 136,413 12.01 21.59
▼ -0.70% RDN Radian Group Inc 33.93 2,100,290 33.75 34.195
0.00% RNAQ Rainier Acquisition Corp. 10.02 0 10.02 10.02
0.00% RAND Rand Capital Corporation 10.0201 359 10.0201 10.0201
0.00% RANG Range Capital Acquisition Corp 10.88 6,131 10.875 10.88
0.00% RNGT Range Capital Acquisition Corp II 10.19 0 10.19 10.19
▼ -0.14% RJF Raymond James Financial, Inc 158.38 1,046,739 157.56 159.61
▼ -1.78% RBB RBB Bancorp 25.42 85,084 25.305 25.93
▼ -1.55% RRBI Red River Bancshares, Inc 100.27 45,001 100.085 101.27
▼ -1.21% RM Regional Management Corp 33.51 100,918 33.185 34.05
▼ -0.15% RF Regions Financial Corporation 27.03 9,795,005 26.805 27.11
▲ 0.02% RGA Reinsurance Group of America, Incorporated 255.98 530,023 253.3201 257.21
▼ -11.76% EZRA Reliance Global Group Inc 1.95 61,613 1.925 2.365
▲ 0.01% RNR RenaissanceRe Holdings Ltd 331.38 406,946 329.77 335.925
▼ -0.71% RNST Renasant Corporation 39.01 436,778 38.83 39.15
0.00% RTAC Renatus Tactical Acquisition Corp I 10.44 132,255 10.44 10.449
▼ -1.05% RCG RENN Fund, Inc 2.84 4,479 2.84 2.87
▼ -1.54% RBCAA Republic Bancorp, Inc 90.93 128,294 90.93 92.50
▼ -0.10% RDAG Republic Digital Acquisition Co. 10.44 250,092 10.44 10.44
▼ -1.17% RACC Research Alliance Corp III 10.18 34,101 10.18 10.34
0.00% RACD Research Alliance Corp. IV 11.70 0 11.70 11.70
▲ 0.90% RFAI RF Acquisition Corp II 38.10 5,190 38.10 40.09
0.00% RFAM RF Acquisition Corp III 9.98 6,353 9.98 9.985
▼ -0.69% RBKB Rhinebeck Bancorp, Inc 12.86 68,718 12.825 12.95
0.00% RIBB Ribbon Acquisition Corp. 7.10 450 6.65 7.10
0.00% KRSP Rice Acquisition Corp 3 10.57 0 10.57 10.57
▼ -0.26% RMBI Richmond Mutual Bancorporation, Inc 15.32 48,121 15.16 15.385
▼ -0.50% RPC Ridgepost Capital Inc. 7.94 422,694 7.93 8.21
▲ 0.27% RIOT Riot Blockchain, Inc 16.885 11,615,748 16.48 17.17
0.00% RDAC Rising Dragon Acquisition Corp. 5.43 1,836 5.43 5.43
0.00% RAC Rithm Acquisition Corp. 10.57 52,695 10.5622 10.57
▲ 0.51% RCBC River City Bank 54.98 59,805 54.55 55.14
▲ 2.71% RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 13.28 65,540 12.97 13.30
▲ 2.22% RMM RiverNorth Managed Duration Municipal Income Fund Inc 12.87 75,308 12.65 12.9993
▼ -0.17% RVSB Riverview Bancorp, Inc 5.97 59,124 5.935 5.9951
▼ -1.05% RLI RLI Corp 55.71 699,023 55.585 56.435
▲ 1.88% HOOD Robinhood Markets Inc - Class A 109.02 13,754,218 106.70 109.85
▼ -0.32% RVII Robinhood Ventures Fund II 21.87 77,713 21.73 22.11
▼ -2.38% RKT Rocket Companies Inc Class A 11.48 27,944,506 11.3024 11.72
▲ 0.09% DRDB Roman DBDR Acquisition Corp. II 10.72 554,389 10.72 10.735
▲ 1.17% ROOT Root Inc. Class A 49.13 127,067 48.20 49.3488
▲ 0.71% RY Royal Bank of Canada 191.91 691,500 189.6289 192.18
▲ 0.40% RMCO Royalty Management Holding Corp. - Class A 2.51 10,743 2.51 2.56
▲ 0.92% RGT Royce Global Value Trust, Inc 14.28 36,220 14.16 14.36
▲ 0.76% RMT Royce Micro-Cap Trust, Inc 13.29 77,395 13.18 13.32
▲ 1.01% RVT Royce Value Trust Inc 16.98 199,279 16.6909 16.98
0.00% RREV RRE Ventures Acquisition Corp. 9.92 0 9.92 9.92
▼ -1.01% RWAY Runway Growth Finance Corp 6.395 374,199 6.37 6.445
▼ -2.06% RYAN Ryan Specialty Group Holdings Inc Class A 37.01 1,627,250 36.985 38.12
▼ -0.10% SAC Safeguard Acquisition Corp 10.09 240,056 10.09 10.10
▼ -0.12% SAFT Safety Insurance Group, Inc 103.82 100,519 103.81 104.00
0.00% SHOT Safety Shot Inc 9.86 0 9.86 9.86
0.00% SAMO Samos Energy Acquisition Corp. 9.80 467 9.80 9.80
▲ 0.40% SAR Saratoga Investment Corp 15.03 194,144 14.60 15.03
▼ -0.80% SBFG SB Financial Group, Inc 29.21 6,712 29.19 29.42
0.00% SCII SC II Acquisition Corp. 10.17 0 10.17 10.17
0.00% SCPQ Scrap China Corp 10.07 118 10.07 10.07
▲ 0.79% SRL Scully Royalty Ltd 5.10 783 4.98 5.10
▼ -0.41% SBCF Seacoast Banking Corporation of Florida 31.74 503,920 31.60 31.85
0.00% SNFCA Security National Financial Corporation 9.18 16,665 9.1202 9.2963
▲ 1.40% SEIC SEI Investments Company 104.70 961,735 102.62 105.025
▼ -1.07% SIGI Selective Insurance Group, Inc 84.22 257,010 83.97 85.48
▼ -3.43% SLQT SelectQuote Inc 0.3579 870,093 0.352 0.3714
▲ 2.95% SNTG Sentage Holdings Inc 1.74 6,246 1.66 1.7884
▼ -0.49% SFBS ServisFirst Bancshares, Inc 38.41 347,148 38.06 38.59
▲ 9.74% SEZL Sezzle Inc. 128.64 668,921 119.22 129.53
▼ -2.50% SBET SharpLink Gaming Ltd 8.59 7,420,630 8.58 8.98
▼ -5.44% SHFS SHF Holdings Inc - Class A 0.429 748,477 0.38 0.4648
▲ 0.19% SHG Shinhan Financial Group Co., Ltd 75.52 198,886 75.06 75.58
▼ -1.37% SHBI Shore Bancshares, Inc 22.27 217,055 22.24 22.70
▼ -0.30% SAGU Shreya Acquisition Group 10.01 2,760 10.01 10.02
▲ 0.09% SDHI Siddhi Acquisition Corp. 10.57 1,980 10.56 10.57
▲ 1.80% SIEB Siebert Financial Corp 2.26 25,874 2.17 2.31
▼ -2.05% BSRR Sierra Bancorp 38.905 34,559 38.75 40.3974
▲ 0.20% SVAQ Silicon Valley Acquisition Corp 10.18 485,142 10.17 10.18
▲ 0.00% SBXE SilverBox Corp V 10.15 0 10.15 10.15
▲ 0.39% SAMG Silvercrest Asset Management Group Inc 10.23 86,327 10.12 10.29
0.00% SPEG Silver Pegasus Acquisition Corp. 10.43 0 10.43 10.43
▼ -0.53% SVIA Silvia Inc. 3.75 1,332,302 3.68 3.89
▼ -4.52% SIMA SIM Acquisition Corp I 10.98 5,013 10.91 11.18
▼ -0.89% SFNC Simmons First National Corporation 22.18 1,376,434 22.12 22.345
▼ -0.28% SPNT SiriusPoint Ltd 24.96 390,617 24.82 25.18
0.00% SZZL Sizzle Acquisition Corp 10.50 205,526 10.49 10.50
▼ -1.67% SKWD Skyward Specialty Insurance Group Inc 58.32 251,696 58.20 59.66
▼ -0.63% SLDE Slide Insurance Holdings Inc. 25.14 972,981 25.01 25.61
▼ -0.66% SLM SLM Corporation 22.52 2,509,769 22.445 22.695
▼ -0.08% SMBK SmartFinancial, Inc 50.02 88,203 49.51 50.97
▲ 1.22% SOFI SoFi Technologies Inc 15.80 29,293,768 15.46 15.85
▼ -1.13% SLRC Solar Capital Ltd 11.37 348,596 11.35 11.55
▼ -0.29% SOCA Solarius Capital Acquisition Corp. 10.37 2,009 10.37 10.37
▼ -1.29% STKE Sol Strategies Inc. 1.53 132,519 1.525 1.63
▼ -5.20% SLNH Soluna Holdings Inc 0.90 8,188,261 0.88 0.985
▼ -4.11% SONM Sonim Technologies, Inc 3.6391 6,398 3.52 3.77
0.00% SORN Soren Acquisition Corp. 10.02 608 10.02 10.02
▼ -4.32% SOS SOS Limited - ADR 0.2947 243,714 0.2842 0.3062
▲ 0.20% BID Sotheby`s 9.92 100,074 9.92 9.92
0.00% SOUL Soul and Vibe Interactive Inc 10.49 1,036 10.49 10.49
▼ -2.99% SFBC Sound Financial Bancorp, Inc 42.46 2,066 42.46 43.42
▼ -4.62% SPMC Sound Point Meridian Capital Inc 7.84 66,565 7.75 8.27
▲ 0.82% SOR Source Capital, Inc 45.50 7,614 45.13 46.49
▼ -1.58% BCAL Southern Calif Bancorp 21.23 156,643 21.18 21.51
▼ -1.24% SFST Southern First Bancshares, Inc 59.65 48,777 59.60 60.16
▼ -2.15% SMBC Southern Missouri Bancorp, Inc 69.93 100,597 69.83 71.66
▼ -1.12% SPFI South Plains Financial, Inc 42.32 83,989 42.285 42.84
▼ -0.89% SBSI Southside Bancshares, Inc 30.20 88,408 30.15 30.54
▼ -0.32% SSB South State Corporation 100.25 781,737 99.33 100.65
0.00% SAAQ Space Asset Acquisition Corp. 10.08 297 10.08 10.08
▼ -0.20% SSAC SPACSphere Acquisition Corp. 10.12 244 10.12 10.12
▼ -1.03% SPKL Spark I Acquisition Corp. - Class A 11.51 300 11.51 11.51
▲ 1.26% SPGI S&P Global Inc 407.82 1,376,270 402.94 408.66
▼ -0.20% SVIV Spring Valley Acquisition Corp IV 10.09 8,104 10.09 10.135
▲ 1.67% FUND Sprott Focus Trust, Inc 9.75 20,886 9.61 9.755
▲ 0.49% SII Sprott Inc. 115.76 53,143 115.27 117.6915
▼ -3.83% SRBK SR Bancorp Inc 17.945 45,567 17.77 18.67
▲ 0.92% STEW SRH Total Return Fund Inc 17.58 85,543 17.50 17.6599
▼ -22.61% SDEV Stablecoin Development Corp. 1.54 15,792,250 1.54 2.00
▼ -3.83% USDE StableCoinX Inc. 12.30 933,178 12.25 13.2846
0.00% OTAI Starlink AI Acquisition Corp. 10.09 16,300 10.06 10.21
0.00% SSEA Starry Sea Acquisition Corp. 10.44 0 10.44 10.44
▼ -0.07% STT State Street Corporation 174.96 1,491,215 173.29 176.465
▼ -1.42% STBA S&T Bancorp, Inc 48.05 148,763 47.99 48.66
▼ -0.28% SVCC Stellar V Capital Corp. 10.69 1,701,341 10.68 10.69
▼ -1.10% SCM Stellus Capital Investment Corporation 7.16 94,946 7.15 7.29
▲ 0.43% STEP StepStone Group Inc. Class A 44.10 417,136 43.94 44.7999
▲ 3.15% SWRD Stewards Inc. 2.62 167,917 2.43 2.645
▼ -2.27% STC Stewart Information Services Corporation 50.70 218,183 50.65 51.88
▲ 0.33% SF Stifel Financial Corp 70.34 754,197 69.65 70.63
▼ -1.05% SYBT Stock Yards Bancorp, Inc 75.09 131,521 74.70 75.62
0.00% APAC StoneBridge Acquisition Corp - Class A 10.27 0 10.27 10.27
▼ -0.46% BANX StoneCastle Financial Corp 19.64 22,402 19.603 20.01
▲ 1.89% SNEX StoneX Group Inc. 61.235 586,666 59.66 61.35
▼ -2.95% STEX Streamex Corp. 0.4909 447,669 0.4867 0.515
▲ 2.94% SUIG Sui Group Holdings Ltd. 1.40 257,048 1.38 1.455
▲ 0.10% SUMA SUMA Acquisition Corp 9.96 1,780 9.96 9.96
▼ -0.71% SMFG Sumitomo Mitsui Financial Group, Inc 25.13 1,021,960 24.76 25.15
▼ -3.48% SSBI Summit State Bank 12.22 3,604 12.0101 12.50
▲ 0.44% SLF Sun Life Financial Inc 76.99 274,761 76.13 77.12
▼ -1.25% SYF Synchrony Financial 72.80 2,909,764 72.70 73.52
0.00% TDWD Tailwind 2.0 Acquisition Corp. 10.125 0 10.125 10.125
0.00% TGE Tallgrass Energy LP 1.08 321,531 1.04 1.1299
▲ 0.10% TLNC Talon Capital Corp 10.22 2,255 10.22 10.23
▲ 0.79% TAOX TAO Synergies Inc. 3.84 114,932 3.74 4.07
▲ 3.52% TWAV TaoWeave Inc. 1.47 55,440 1.40 1.6599
▼ -1.14% CGBD TCG BDC, Inc 10.42 387,734 10.405 10.54
▲ 3.99% TCGX TCGX Acquisition Corp. 12.51 895 12.2447 12.59
▼ -12.63% AMTD TD Ameritrade Holding Corporation 0.5111 50,339 0.4702 0.60
▲ 4.18% HQH Tekla Healthcare Investors 19.93 181,706 19.22 20.0499
▲ 4.13% HQL Tekla Life Sciences Investors 18.15 104,935 17.455 18.18
▲ 0.88% WULF TeraWulf Inc 13.77 14,952,861 13.50 13.91
▼ -2.22% TCBI Texas Capital Bancshares, Inc 90.34 446,257 90.34 94.68
0.00% TCBS Texas Community Bancshares Inc 17.00 6,496 17.00 17.26
0.00% TVA Texas Ventures Acquisition III Corp 10.58 323,079 10.58 10.5999
▲ 0.10% TVIV Texas Ventures Acquisition IV Corp 9.95 834 9.95 9.95
▼ -0.74% TFSL TFS Financial Corporation 16.07 688,518 16.055 16.1899
0.00% BEBE TGE Value Creative Solutions Corp. 10.05 0 10.05 10.05
0.00% TVAI Thayer Ventures Acquisition Corp II 10.41 0 10.41 10.41
▲ 1.87% NCTY The9 Limited 3.535 66,454 3.48 3.629
▼ -0.52% ALL The Allstate Corporation 229.43 1,580,654 228.88 231.735
▲ 0.06% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 31.87 3,392,304 31.84 31.90
▼ -2.19% TBBK The Bancorp, Inc 48.25 630,225 47.88 49.33
▲ 0.98% BNS The Bank of Nova Scotia 88.45 826,770 87.39 88.56
▼ -0.61% NTB The Bank of N.T. Butterfield & Son Limited 57.50 74,449 57.315 57.9289
▼ -1.79% BPRN The Bank of Princeton 42.82 26,911 42.80 43.67
▲ 1.43% BX The Blackstone Group Inc 114.29 3,987,431 112.2052 115.56
▲ 0.08% CG The Carlyle Group L.P 38.42 2,136,715 38.09 38.90
▼ -0.18% SCHW The Charles Schwab Corporation 96.70 6,502,074 96.37 97.48
▼ -1.41% FNLC The First Bancorp, Inc 32.97 35,283 32.7201 33.38
▲ 1.40% GGZ The Gabelli Global Small and Mid Cap Value Trust 15.25 4,246 15.0601 15.38
0.00% GLU The Gabelli Global Utility & Income Trust 17.52 4,878 17.4322 17.55
▲ 0.31% GRX The Gabelli Healthcare & Wellness Trust 9.63 9,762 9.57 9.64
0.00% GGT The Gabelli Multimedia Trust Inc 4.01 312,936 3.99 4.018
▲ 1.44% GS The Goldman Sachs Group, Inc 895.32 1,861,499 878.86 899.67
▼ -1.17% THG The Hanover Insurance Group, Inc 219.33 199,700 219.23 222.46
▼ -0.29% HIG The Hartford Financial Services Group, Inc 129.11 1,324,010 128.95 130.5159
▼ -0.21% PNC The PNC Financial Services Group, Inc 219.21 1,187,891 217.825 219.97
▼ -0.59% PGR The Progressive Corporation 217.43 1,465,826 217.155 220.165
▲ 0.93% TD The Toronto-Dominion Bank 115.10 837,420 113.21 115.22
▼ -0.41% TRV The Travelers Companies, Inc 368.75 784,619 367.325 370.91
▼ -3.32% WU The Western Union Company 6.12 6,229,944 6.11 6.32
▼ -1.03% TCBX Third Coast Bancshares Inc 41.34 89,552 41.0918 44.17
0.00% TAVI Thorn Apple Valley, Inc. 10.78 0 10.78 10.78
▲ 1.09% TBLD Thornburg Income Builder Opportunities Trust 20.46 34,972 20.30 20.50
▲ 0.20% TLAC Three Lions Acquisition Corp. 9.87 30,506 9.85 9.87
▼ -1.23% TSBK Timberland Bancorp, Inc 44.82 13,801 44.48 45.56
▼ -0.58% TIPT Tiptree Inc 17.25 253,925 17.23 17.53
▲ 0.05% TACH Titan Acquisition Corp. 10.535 227,009 10.53 10.535
▼ -3.12% TMS TMS International Corp 6.52 41,389 6.495 7.215
▼ -0.85% TMP Tompkins Financial Corporation 95.73 56,500 95.41 97.15
▲ 1.44% TYG Tortoise Energy Infrastructure Corporation 39.52 104,899 38.94 39.69
▼ -0.88% TOWN TowneBank 34.96 434,595 34.93 35.29
▲ 0.04% TPG TPG Inc - Class A 45.26 3,255,910 44.69 45.95
▼ -1.25% TSLX TPG Specialty Lending, Inc 17.35 649,685 17.285 17.64
▲ 1.28% TW Tradeweb Markets Inc 111.08 973,895 109.94 111.75
▲ 0.13% BLZR Trailblazer Acquisition Corp. 10.2429 652 10.2429 10.2429
0.00% THEO Translation Group Ltd. 9.90 0 9.90 9.90
▲ 1.38% TRU TransUnion 65.48 2,199,308 64.19 65.635
0.00% TRGS TRG Latin America Acquisitions Corp. 9.97 0 9.97 9.97
▼ -0.96% TCBK TriCo Bancshares 51.41 178,355 51.265 51.76
▲ 0.90% TY Tri-Continental Corporation 34.78 35,555 34.67 34.895
▲ 0.06% TDAC Trident Acquisitions Corp 10.8244 7,485 10.82 10.86
▼ -0.35% TRIN Trinity Capital Inc 17.10 777,396 17.04 17.30
▼ -0.21% TPVG TriplePoint Venture Growth BDC Corp 4.70 108,765 4.65 4.78
▼ -0.40% TFIN Triumph Financial Inc 62.53 173,891 62.12 63.26
▲ 10.48% TROO TROOPS Inc 1.74 279,910 1.60 1.74
▲ 0.89% TROW T. Rowe Price Group, Inc 105.16 1,498,790 104.00 105.75
▼ -0.15% TFC Truist Financial Corporation 46.11 6,790,050 45.725 46.32
▲ 0.93% TRUP Trupanion, Inc 26.06 269,945 25.55 26.10
▼ -2.14% TRST TrustCo Bank Corp NY 53.59 67,279 53.54 54.71
▼ -0.76% TRMK Trustmark Corporation 44.21 262,473 44.0601 44.635
0.00% TWLV Twelve Seas Investment Co II - Class A 10.07 0 10.07 10.07
▼ -2.98% TWFG TWFG Inc - Ordinary Shares - Class A 24.76 108,759 24.705 26.00
▲ 2.27% UBS UBS Group AG 48.13 1,657,423 47.645 48.26
▼ -0.07% UMBF UMB Financial Corporation 130.30 496,003 129.03 130.52
▼ -0.43% UNB Union Bankshares, Inc 22.90 1,192 22.90 23.20
0.00% UAC United Acquisition Corp. I 10.01 0 10.01 10.01
▲ 1.10% UBCP United Bancorp, Inc 14.66 3,501 14.41 14.8774
▼ -0.53% UBSI United Bankshares, Inc 45.46 597,511 45.20 45.70
▼ -0.60% UCB United Community Banks Inc 33.38 627,023 33.16 33.575
▼ -2.23% UFCS United Fire Group, Inc 55.14 73,665 55.075 56.3475
▼ -1.67% UNTY Unity Bancorp, Inc 54.33 39,647 54.28 55.39
▼ -2.38% UVE Universal Insurance Holdings, Inc 45.85 196,091 45.75 47.56
▼ -0.87% UVSP Univest Financial Corporation 40.90 135,083 40.88 41.17
▼ -1.05% UNM Unum Group 91.67 1,243,290 91.46 93.74
▲ 3.01% TIGR UP Fintech Holding Limited 4.45 1,280,243 4.35 4.49
▼ -0.37% UPST Upstart Holdings Inc 24.10 2,682,137 23.815 24.50
▲ 0.09% USB U.S. Bancorp 57.08 5,214,701 56.47 57.295
▼ -0.41% USCB U.S. Century Bank - Class A 22.04 45,578 21.77 22.175
▲ 0.69% GROW U.S. Global Investors, Inc 2.93 5,884 2.90 2.9399
▼ -0.92% UWMC UWM Holdings Corporation - Class A 1.08 12,819,791 1.065 1.11
▼ -1.02% VLY Valley National Bancorp 12.62 4,492,755 12.58 12.75
▲ 0.87% VALU Value Line, Inc 43.88 3,793 41.865 43.88
▼ -1.21% VEL Velocity Financial Inc. 14.73 172,583 14.64 15.0035
0.00% VLOS Velos Acquisition I Corp. 10.79 0 10.79 10.79
0.00% VNME Vendome Acquisition Corp I 10.31 0 10.31 10.31
0.00% VECA Vernal Capital Acquisition Corp 10.05 0 10.05 10.05
▲ 0.73% VBNK VersaBank. 22.04 278,158 21.51 22.1599
0.00% CAQ Via Pharmaceuticals Inc 10.00 0 10.00 10.00
▲ 0.64% VCTR Victory Capital Holdings, Inc 112.44 586,895 111.37 114.215
▲ 2.17% VIP VimpelCom Ltd 1.41 42,633 1.38 1.4198
▲ 4.91% VINP Vinci Partners Investments Ltd - Class A 11.54 225,726 10.84 11.5775
0.00% VHCP Vine Hill Capital Investment Corp II 10.07 0 10.07 10.07
▼ -1.28% VABK Virginia National Bankshares Corp 48.50 2,255 48.50 49.21
▼ -0.52% VIRT Virtu Financial, Inc 57.51 749,998 56.70 57.93
▼ -0.28% VRTS Virtus Investment Partners, Inc 131.22 93,310 131.15 133.18
▲ 2.76% V Visa Inc 385.45 5,925,888 375.50 386.84
▼ -2.04% VOYA Voya Financial, Inc 94.67 878,027 93.415 96.265
▲ 3.91% VRM Vroom Inc. 9.31 5,371 8.74 9.56
▼ -4.01% WD Walker & Dunlop, Inc 33.01 570,630 32.93 34.70
▼ -1.04% WAFD Washington Federal, Inc 29.43 794,113 29.325 29.75
▼ -0.75% WASH Washington Trust Bancorp, Inc 37.07 144,515 36.75 37.4199
▲ 1.96% WDH Waterdrop Inc - ADR 1.04 508,967 1.00 1.0402
▼ -0.51% WSBF Waterstone Financial, Inc 19.48 76,939 19.30 19.53
▲ 13.62% WTF Waton Financial Ltd. 2.67 22,998 2.25 2.79
▲ 0.47% ERC Wells Fargo Advantage Multi-Sector Income Fund 8.58 122,367 8.55 8.74
▲ 1.85% WFC Wells Fargo & Company 83.55 22,344,038 81.62 84.055
▼ -0.10% WENN Wen Acquisition Corp. 10.42 1,159,658 10.42 10.42
▼ -1.00% WSBC WesBanco, Inc 36.59 679,397 36.41 36.76
▼ -1.56% WABC Westamerica Bancorporation 58.66 163,883 58.66 59.57
▼ -1.42% WTBA West Bancorporation, Inc 28.37 60,291 28.14 28.71
▼ -0.34% WCCB West Coast Community Bancorp 60.95 39,542 60.90 61.98
0.00% WENC West Enclave Merger Corp. 10.02 0 10.02 10.02
▼ -1.63% WAL Western Alliance Bancorporation 74.27 838,050 74.00 75.105
▲ 0.26% WDI Western Asset Diversified Income Fund 11.71 418,930 11.64 11.73
▲ 0.07% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.33 7,369 15.32 15.36
▼ -1.39% WNEB Western New England Bancorp, Inc 13.51 23,836 13.50 13.65
0.00% WSTN Westin Acquisition Corp 10.25 596 10.24 10.25
▼ -1.46% WHG Westwood Holdings Group, Inc 18.92 3,453 18.9194 19.11
▼ -0.14% WHF WhiteHorse Finance, Inc 7.02 53,352 6.99 7.09
▲ 0.04% WTM White Mountains Insurance Group, Ltd 2,060.63 20,154 2,046.41 2,066.6299
0.00% WPAC White Pearl Acquisition Corp 10.09 250,410 10.09 10.09
0.00% WLCO Wilco 63 Corp 9.82 1,308 9.82 9.82
▼ -0.54% WTW Willis Towers Watson Public Limited Co 296.26 404,696 292.025 300.27
▼ -0.59% WLII Willow Lane Acquisition Corp. II 10.19 27,072 10.19 10.225
▲ 0.08% WSBK Wilshire State Bank 12.91 3,703 12.88 12.945
0.00% WTG Wintergreen Acquisition Corp. 10.65 0 10.65 10.65
▼ -0.66% WTFC Wintrust Financial Corporation 143.25 294,748 142.685 144.30
▼ -0.31% WT WisdomTree Inc 22.61 2,141,029 22.51 22.935
▲ 0.34% WF Woori Financial Group Inc 72.92 67,649 72.36 72.93
▼ -2.62% WRLD World Acceptance Corporation 175.48 35,128 175.25 179.67
▼ -0.19% WRB W. R. Berkley Corporation 71.91 1,759,010 71.675 72.57
▼ -0.03% WSFS WSFS Financial Corporation 75.39 243,769 74.595 75.77
0.00% XCBE X3 Acquisition Corp. Ltd. 10.03 0 10.03 10.03
▼ -0.26% XFLT XAI Octagon Floating Rate & Alternative Income Term Trust 18.94 142,645 18.85 19.085
▼ -0.87% XHG XChange Tec.Inc. - ADR 2.28 114,787 2.0008 2.39
▲ 1.58% XYF X Financial 5.15 24,107 5.0701 5.18
▼ -0.30% XFLH XFLH Capital Corp. 10.07 664 10.07 10.10
▲ 6.65% XP XP Inc. Class A 32.22 11,227,328 30.80 32.29
0.00% XSLL Xsolla SPAC 1 10.00 10 9.99 10.00
▼ -0.99% YRD Yiren Digital Ltd 1.00 44,787 0.971 1.03
▲ 0.10% MCGA Yorkville Acquisition Corp. 10.36 9,077 10.35 10.36
▼ -0.10% YICC Yorkville International Capital Corp. 9.90 36,069 9.89 9.91
▼ -0.43% ZSTK ZeroStack Corp. 4.62 9,431 4.51 4.72
▲ 4,644.03% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 2.78 4,090,826 2.21 2.825
▼ -4.73% TOP Zhong Yang Financial Group Ltd 14.92 108,463 14.90 15.90
▼ -0.38% ZION Zions Bancorporation, National Association 62.49 1,205,344 62.15 62.74