▲
0.10%
|
VCXA
|
10X Capital Venture Acquisition Corp II - Class A
|
10.18
|
58,139
|
10.165
|
10.19
|
0.00%
|
VCXB
|
10X Capital Venture Acquisition Corp III - Class A
|
10.35
|
0
|
10.35
|
10.35
|
▲
0.60%
|
TURN
|
180 Degree Capital Corp
|
5.0301
|
2,255
|
5.00
|
5.05
|
▼
-0.74%
|
BCOW
|
1895 Bancorp of Wisconsin, Inc
|
8.04
|
1,000
|
8.04
|
8.21
|
▲
0.68%
|
SRCE
|
1st Source Corporation
|
43.15
|
93,500
|
42.60
|
43.52
|
0.00%
|
ADER
|
26 Capital Acquisition Corp - Class A
|
10.34
|
500
|
10.34
|
10.347
|
▼
-1.62%
|
QFIN
|
360 Finance, Inc
|
19.40
|
634,400
|
19.40
|
19.89
|
0.00%
|
SVNA
|
7 Acquisition Corp - Class A
|
10.44
|
0
|
10.44
|
10.44
|
0.00%
|
VII
|
7GC & Co Holdings Inc - Class A
|
10.28
|
200
|
10.28
|
10.28
|
▲
0.56%
|
AEF
|
Aberdeen Emerging Markets Equity Income Fund, Inc
|
5.36
|
48,397
|
5.31
|
5.3962
|
▲
0.99%
|
FCO
|
Aberdeen Global Income Fund, Inc
|
5.08
|
50,287
|
5.05
|
5.10
|
0.00%
|
ASPA
|
Abri SPAC I Inc
|
10.48
|
2
|
10.48
|
10.48
|
0.00%
|
ENER
|
Accretion Acquisition Corp
|
10.32
|
1,564
|
10.31
|
10.32
|
▲
0.09%
|
ACBA
|
Ace Global Business Acquisition Ltd
|
10.87
|
1,000
|
10.87
|
10.87
|
▲
0.45%
|
AVHI
|
Achari Ventures Holdings Corp I
|
10.5475
|
2,176
|
10.50
|
10.5475
|
▲
0.00%
|
ACAC
|
Acies Acquisition Corp - Class A
|
10.481
|
0
|
10.481
|
10.481
|
▼
-0.76%
|
ACNB
|
ACNB Corporation
|
32.55
|
14,100
|
32.28
|
33.65
|
0.00%
|
ACRO
|
Acropolis Infrastructure Acquisition Corp - Class A
|
10.13
|
5,633
|
10.13
|
10.13
|
▲
0.71%
|
ADEX
|
Adit Edtech Acquisition Corp
|
10.34
|
1,275
|
10.34
|
10.3406
|
0.00%
|
AEG
|
Aegon N.V
|
4.30
|
1,028,901
|
4.26
|
4.30
|
0.00%
|
ARBG
|
Aequi Acquisition Corp - Class A
|
10.10
|
0
|
10.10
|
10.10
|
▲
0.65%
|
GMFI
|
Aetherium Acquisition Corp - Class A
|
10.49
|
3,000
|
10.425
|
10.52
|
▲
2.46%
|
AMG
|
Affiliated Managers Group, Inc
|
142.42
|
314,011
|
139.33
|
142.55
|
▼
-0.56%
|
AFBI
|
Affinity Bancshares Inc
|
14.32
|
4,174
|
14.32
|
14.648
|
▲
0.36%
|
AFL
|
Aflac Incorporated
|
64.52
|
2,709,789
|
64.00
|
64.66
|
0.00%
|
AGAC
|
African Gold Acquisition Corp - Class A
|
10.26
|
2,400
|
10.26
|
10.27
|
▲
0.05%
|
AFTR
|
AfterNext HealthTech Acquisition Corp - Class A
|
10.22
|
23,164
|
10.22
|
10.2201
|
▼
-13.83%
|
AGBA
|
AGBA Acquisition Limited
|
1.62
|
50,400
|
1.44
|
1.86
|
▼
-0.10%
|
AHRN
|
Ahren Acquisition Corp - Class A
|
10.41
|
344,769
|
10.41
|
10.425
|
0.00%
|
AIB
|
AIB Acquisition Corp - Class A
|
10.50
|
0
|
10.50
|
10.50
|
▲
2.69%
|
ALRS
|
Alerus Financial Corporation
|
16.05
|
76,200
|
15.31
|
16.29
|
▲
1.39%
|
ALLY
|
Ally Financial Inc
|
25.49
|
3,093,200
|
25.03
|
25.54
|
▼
-0.49%
|
ALPA
|
Alpha Healthcare Acquisition Corp III - Class A
|
10.15
|
18,137
|
10.15
|
10.25
|
0.00%
|
APTM
|
Alpha Partners Technology Merger Corp - Class A
|
10.24
|
0
|
10.24
|
10.24
|
▲
0.19%
|
ALSA
|
Alpha Star Acquisition Corp
|
10.49
|
136
|
10.49
|
10.49
|
0.00%
|
ATMC
|
AlphaTime Acquisition Corp
|
10.22
|
507
|
10.22
|
10.25
|
▲
0.10%
|
ATMV
|
AlphaVest Acquisition Corp
|
10.31
|
2,100
|
10.30
|
10.3842
|
▼
-0.14%
|
REVE
|
Alpine Acquisition Corp
|
10.47
|
22,527
|
10.47
|
10.55
|
0.00%
|
ACAX
|
Alset Capital Acquisition Corp - Class A
|
10.28
|
0
|
10.28
|
10.28
|
▼
-0.10%
|
ALOR
|
ALSP Orchid Acquisition Corp I - Class A
|
10.32
|
2,689
|
10.32
|
10.35
|
▲
0.05%
|
ALCC
|
AltC Acquisition Corp - Class A
|
10.15
|
248,650
|
10.14
|
10.25
|
▼
-0.05%
|
AEAE
|
AltEnergy Acquisition Corp - Class A
|
10.375
|
149,800
|
10.375
|
10.375
|
0.00%
|
ATAQ
|
Altimar Acquisition Corp III - Class A
|
10.09
|
0
|
10.09
|
10.09
|
▼
-5.72%
|
AAMC
|
Altisource Asset Management Corporation
|
65.05
|
54,524
|
61.00
|
69.80
|
▲
0.49%
|
ALTU
|
Altitude Acquisition Corp - Class A
|
10.18
|
24,267
|
10.15
|
10.19
|
▼
-0.87%
|
ALTI
|
Alvarium Tiedemann Holdings Inc - Class A
|
12.54
|
35,778
|
12.41
|
12.71
|
▲
0.17%
|
AMAL
|
Amalgamated Bank
|
17.69
|
392,475
|
17.295
|
17.94
|
▼
-0.35%
|
AMRK
|
A-Mark Precious Metals, Inc
|
34.65
|
218,500
|
34.285
|
35.329
|
▲
3.13%
|
AMBC
|
Ambac Financial Group, Inc
|
15.48
|
694,701
|
15.02
|
15.61
|
▲
2.16%
|
AMTB
|
Amerant Bancorp Inc
|
21.76
|
443,389
|
21.16
|
21.89
|
▲
0.00%
|
AMAO
|
American Acquisition Opportunity Inc - Class A
|
10.161
|
0
|
10.161
|
10.161
|
▲
1.11%
|
AEL
|
American Equity Investment Life Holding Company
|
36.49
|
572,030
|
36.145
|
36.7185
|
▲
1.56%
|
AXP
|
American Express Company
|
164.95
|
3,594,000
|
161.75
|
165.08
|
▲
1.49%
|
AFG
|
American Financial Group, Inc
|
121.50
|
396,100
|
120.13
|
121.79
|
▲
1.08%
|
AIG
|
American International Group, Inc
|
50.36
|
4,845,588
|
49.96
|
50.49
|
▲
2.29%
|
AMNB
|
American National Bankshares Inc
|
31.70
|
46,000
|
30.50
|
31.90
|
▲
1.95%
|
AMP
|
Ameriprise Financial, Inc
|
306.50
|
486,100
|
302.06
|
306.73
|
▲
0.20%
|
AMSF
|
Amerisafe, Inc
|
48.95
|
114,600
|
48.79
|
49.96
|
▲
1.30%
|
ABCB
|
Ameris Bancorp
|
36.58
|
500,294
|
35.915
|
36.80
|
▼
-6.44%
|
ASRV
|
AmeriServ Financial, Inc
|
3.05
|
23,300
|
3.05
|
3.28
|
▲
0.97%
|
ATLO
|
Ames National Corporation
|
20.80
|
17,289
|
20.53
|
20.975
|
▼
-0.09%
|
WNNR
|
Andretti Acquisition Corp - Class A
|
10.51
|
12,093
|
10.50
|
10.51
|
0.00%
|
ADAL
|
Anthemis Digital Acquisitions I Corp - Class A
|
10.45
|
46
|
10.45
|
10.45
|
▲
0.60%
|
ANZU
|
Anzu Special Acquisition Corp I - Class A
|
10.05
|
3,025
|
10.02
|
10.05
|
▲
0.73%
|
AON
|
Aon plc
|
315.29
|
606,700
|
312.87
|
315.45
|
0.00%
|
APCA
|
AP Acquisition Corp - Class A
|
10.55
|
123,843
|
10.55
|
10.55
|
▲
2.78%
|
APO
|
Apollo Global Management, Inc
|
63.16
|
2,414,400
|
61.86
|
63.33
|
▲
0.10%
|
APGB
|
Apollo Strategic Growth Capital II - Class A
|
10.25
|
199,500
|
10.24
|
10.25
|
▲
2.28%
|
APLD
|
Applied Blockchain Inc
|
2.24
|
577,400
|
2.19
|
2.255
|
0.00%
|
APXI
|
APx Acquisition Corp I - Class A
|
10.52
|
100
|
10.52
|
10.52
|
▼
-2.27%
|
AQU
|
Aquaron Acquisition Corp
|
10.34
|
307
|
10.19
|
10.34
|
▲
0.01%
|
ACGL
|
Arch Capital Group Ltd
|
67.87
|
2,787,602
|
67.01
|
68.77
|
0.00%
|
AAC
|
Ares Acquisition Corporation - Class A
|
10.32
|
17,858
|
10.31
|
10.34
|
▲
0.58%
|
ARCC
|
Ares Capital Corporation
|
18.275
|
4,189,563
|
18.1998
|
18.46
|
▲
2.61%
|
ARES
|
Ares Management Corporation
|
83.44
|
652,100
|
81.805
|
83.52
|
▲
1.83%
|
ARBK
|
Argo Blockchain Plc - ADR
|
1.67
|
70,264
|
1.56
|
1.67
|
▲
0.45%
|
ARGO
|
Argo Group International Holdings, Ltd
|
29.29
|
847,899
|
29.145
|
29.31
|
0.00%
|
RAM
|
Aries I Acquisition Corp - Class A
|
10.60
|
0
|
10.60
|
10.60
|
0.00%
|
ARIZ
|
Arisz Acquisition Corp
|
10.30
|
0
|
10.30
|
10.30
|
0.00%
|
AACI
|
Armada Acquisition Corp I
|
10.08
|
5
|
10.08
|
10.08
|
0.00%
|
AOGO
|
Arogo Capital Acquisition Corp - Class A
|
10.44
|
18
|
10.44
|
10.44
|
▲
1.96%
|
AROW
|
Arrow Financial Corporation
|
24.91
|
88,500
|
24.35
|
25.00
|
▼
-0.29%
|
ARRW
|
Arrowroot Acquisition Corp - Class A
|
10.22
|
5,101
|
10.22
|
10.25
|
▲
0.10%
|
ARTE
|
Artemis Strategic Investment Corp - Class A
|
10.3399
|
26,212
|
10.335
|
10.34
|
▲
0.86%
|
AJG
|
Arthur J. Gallagher & Co
|
191.31
|
935,600
|
189.46
|
191.37
|
▲
2.60%
|
APAM
|
Artisan Partners Asset Management Inc
|
31.98
|
487,000
|
31.46
|
32.06
|
0.00%
|
ARYD
|
Arya Sciences Acquisition Corp IV - Class A
|
10.35
|
5
|
10.35
|
10.35
|
0.00%
|
ARYE
|
ARYA Sciences Acquisition Corp V - Class A
|
10.23
|
132
|
10.23
|
10.23
|
▼
-0.37%
|
ASA
|
ASA Gold and Precious Metals Limited
|
16.03
|
56,900
|
15.96
|
16.27
|
▲
6.64%
|
AINC
|
Ashford Inc
|
12.69
|
2,300
|
12.06
|
12.72
|
0.00%
|
ASCA
|
ASPAC I Acquisition Corp - Class A
|
10.50
|
2,100
|
10.50
|
10.50
|
0.00%
|
ASCB
|
A SPAC II Acquisition Corp - Class A
|
10.39
|
0
|
10.39
|
10.39
|
▲
2.28%
|
AMK
|
AssetMark Financial Holdings, Inc
|
31.45
|
152,900
|
30.39
|
31.625
|
▲
0.28%
|
ASB
|
Associated Banc-Corp
|
17.98
|
1,530,222
|
17.78
|
18.24
|
▲
0.52%
|
AC
|
Associated Capital Group, Inc
|
36.95
|
8,467
|
36.85
|
37.77
|
▲
1.20%
|
AIZ
|
Assurant, Inc
|
120.07
|
476,213
|
118.84
|
120.59
|
▲
2.01%
|
AGO
|
Assured Guaranty Ltd
|
50.27
|
365,500
|
49.30
|
50.43
|
0.00%
|
ATEK
|
Athena Technology Acquisition Corp II - Class A
|
10.25
|
0
|
10.25
|
10.25
|
▲
20.11%
|
ATIF
|
ATIF Holdings Limited
|
2.15
|
1,700
|
1.72
|
2.15
|
▼
-1.61%
|
AAME
|
Atlantic American Corporation
|
2.45
|
1,800
|
2.39
|
2.50
|
0.00%
|
ACAH
|
Atlantic Coastal Acquisition Corp - Class A
|
10.12
|
18
|
10.12
|
10.12
|
▲
0.10%
|
ACAB
|
Atlantic Coastal Acquisition Corp II - Class A
|
10.38
|
38,300
|
10.38
|
10.38
|
▲
0.31%
|
AUB
|
Atlantic Union Bankshares Corporation
|
35.05
|
404,700
|
34.44
|
35.39
|
▼
-0.88%
|
ATLC
|
Atlanticus Holdings Corporation
|
27.13
|
14,252
|
27.12
|
27.91
|
▼
-3.98%
|
AUBN
|
Auburn National Bancorporation, Inc
|
22.66
|
1,667
|
22.62
|
23.30
|
0.00%
|
ADRT
|
Ault Disruptive Technologies Corp
|
10.47
|
0
|
10.47
|
10.47
|
▼
-0.14%
|
AFAR
|
Aura FAT Projects Acquisition Corp - Class A
|
10.44
|
2,035
|
10.44
|
10.53
|
0.00%
|
AURC
|
Aurora Acquisition Corp - Class A
|
10.11
|
0
|
10.11
|
10.11
|
▲
0.10%
|
ATAK
|
Aurora Technology Acquisition Corp - Class A
|
10.37
|
4,400
|
10.365
|
10.37
|
0.00%
|
AVAC
|
Avalon Acquisition Inc - Class A
|
10.43
|
0
|
10.43
|
10.43
|
▲
2.25%
|
AVTA
|
Avantax Inc
|
26.32
|
441,457
|
25.81
|
26.41
|
▲
2.79%
|
EQH
|
AXA Equitable Holdings, Inc
|
25.39
|
4,047,862
|
24.65
|
25.42
|
0.00%
|
AXAC
|
AXIOS Sustainable Growth Acquisition Corp - Class A
|
10.362
|
0
|
10.362
|
10.362
|
▲
0.87%
|
AXS
|
AXIS Capital Holdings Limited
|
54.52
|
374,268
|
54.155
|
54.73
|
0.00%
|
APMI
|
AxonPrime Infrastructure Acquisition Corp - Class A
|
10.11
|
0
|
10.11
|
10.11
|
▲
0.44%
|
AX
|
Axos Financial, Inc
|
36.92
|
778,374
|
36.585
|
37.52
|
▲
0.85%
|
BCSF
|
Bain Capital Specialty Finance, Inc
|
11.92
|
141,771
|
11.85
|
11.97
|
▲
1.98%
|
BANF
|
BancFirst Corporation
|
83.10
|
124,132
|
81.51
|
83.57
|
▼
-1.26%
|
BBVA
|
Banco Bilbao Vizcaya Argentaria, S.A
|
7.05
|
1,664,900
|
7.04
|
7.14
|
▲
0.85%
|
BBDO
|
Banco Bradesco S.A
|
2.36
|
24,000
|
2.33
|
2.39
|
▼
-0.38%
|
BBD
|
Banco Bradesco S.A
|
2.62
|
33,512,900
|
2.58
|
2.68
|
▼
-0.26%
|
BCH
|
Banco de Chile
|
19.52
|
135,100
|
19.28
|
19.76
|
▲
1.05%
|
BANC
|
Banc of California, Inc
|
12.53
|
693,123
|
12.45
|
12.58
|
▲
1.05%
|
BLX
|
Banco Latinoamericano de Comercio Exterior, S.A
|
17.38
|
101,300
|
17.21
|
17.44
|
▲
1.86%
|
CIB
|
Bancolombia S.A
|
25.13
|
597,000
|
24.80
|
25.50
|
▼
-4.14%
|
BMA
|
Banco Macro S.A
|
17.81
|
182,500
|
17.41
|
18.68
|
▲
0.19%
|
BSBR
|
Banco Santander (Brasil) S.A
|
5.31
|
774,600
|
5.25
|
5.35
|
▼
-0.61%
|
BSAC
|
Banco Santander-Chile
|
17.83
|
424,800
|
17.68
|
18.07
|
▲
0.45%
|
BSMX
|
Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico
|
6.77
|
38,800
|
6.69
|
6.79
|
▼
-0.54%
|
SAN
|
Banco Santander, S.A
|
3.69
|
2,542,100
|
3.67
|
3.71
|
▲
0.53%
|
BCV
|
Bancroft Fund Ltd
|
16.99
|
16,537
|
16.8036
|
17.0037
|
▲
3.15%
|
BSVN
|
Bank7 Corp
|
24.55
|
5,543
|
23.98
|
24.55
|
▲
1.04%
|
BFIN
|
BankFinancial Corporation
|
8.75
|
8,700
|
8.68
|
8.79
|
▲
2.85%
|
BFC
|
Bank First Corporation
|
73.58
|
54,579
|
71.77
|
73.71
|
▲
1.06%
|
BAC
|
Bank of America Corporation
|
28.60
|
52,235,383
|
28.2625
|
28.68
|
▲
2.48%
|
BOH
|
Bank of Hawaii Corporation
|
52.08
|
443,809
|
50.87
|
52.23
|
▼
-1.44%
|
BMRC
|
Bank of Marin Bancorp
|
21.89
|
254,374
|
21.53
|
22.30
|
▼
-4.35%
|
BKSC
|
Bank of South Carolina Corporation
|
15.82
|
3,500
|
15.82
|
16.38
|
▼
-6.99%
|
BOTJ
|
Bank of the James Financial Group, Inc
|
10.51
|
12,587
|
10.51
|
11.1325
|
▲
1.63%
|
OZK
|
Bank OZK
|
34.20
|
1,297,690
|
33.88
|
34.55
|
▲
1.44%
|
BKU
|
BankUnited, Inc
|
22.58
|
1,136,200
|
22.09
|
22.79
|
▲
0.08%
|
BWFG
|
Bankwell Financial Group, Inc
|
24.86
|
17,400
|
24.26
|
25.50
|
0.00%
|
BNNR
|
Banner Acquisition Corp - Class A
|
10.24
|
104,395
|
10.235
|
10.24
|
▲
1.72%
|
BANR
|
Banner Corporation
|
54.37
|
253,500
|
53.74
|
54.82
|
▼
-0.10%
|
BNIX
|
Bannix Acquisition Corp
|
10.36
|
142
|
10.36
|
10.38
|
0.00%
|
BYN
|
Banyan Acquisition Corp - Class A
|
10.40
|
5,245
|
10.40
|
10.40
|
▲
1.41%
|
BCS
|
Barclays PLC
|
7.19
|
10,106,300
|
7.13
|
7.22
|
▲
3.52%
|
BHB
|
Bar Harbor Bankshares
|
26.45
|
54,040
|
25.385
|
26.725
|
▲
1.53%
|
BBDC
|
Barings BDC, Inc
|
7.94
|
484,655
|
7.855
|
7.9599
|
▲
0.50%
|
MCI
|
Barings Corporate Investors
|
14.15
|
20,544
|
13.94
|
14.1576
|
▼
-0.31%
|
MPV
|
Barings Participation Investors
|
12.82
|
14,400
|
12.76
|
12.94
|
0.00%
|
BFAC
|
Battery Future Acquisition Corp - Class A
|
10.44
|
116
|
10.44
|
10.44
|
▲
1.18%
|
BCML
|
BayCom Corp
|
17.08
|
28,100
|
16.82
|
17.08
|
▼
-0.83%
|
BAFN
|
Bayfirst Finl Corp
|
15.53
|
4,331
|
14.98
|
15.53
|
▼
-5.77%
|
BBAR
|
BBVA Banco Frances S.A
|
3.92
|
496,000
|
3.87
|
4.23
|
▼
-0.68%
|
BCBP
|
BCB Bancorp, Inc
|
13.13
|
128,530
|
13.01
|
13.275
|
▲
0.05%
|
BRD
|
Beard Energy Transition Acquisition Corp
|
10.365
|
250,500
|
10.36
|
10.365
|
▲
0.10%
|
BLAC
|
Bellevue Life Sciences Acquisition Corp
|
10.10
|
91,224
|
10.09
|
10.10
|
0.00%
|
BLNG
|
Belong Acquisition Corp - Class A
|
10.00
|
0
|
10.00
|
10.00
|
▼
-0.10%
|
BACA
|
Berenson Acquisition Corp I - Class A
|
10.05
|
18,304
|
10.05
|
10.10
|
▲
1.21%
|
BRK.B
|
Berkshire Hathaway Inc
|
308.77
|
5,020,200
|
304.99
|
308.81
|
▲
0.83%
|
BRK.A
|
Berkshire Hathaway Inc
|
465,600.00
|
4,400
|
461,434.00
|
466,805.00
|
▲
0.08%
|
BHLB
|
Berkshire Hills Bancorp, Inc
|
25.06
|
287,264
|
24.87
|
25.34
|
▼
-0.05%
|
BWAC
|
Better World Acquisition Corp
|
10.735
|
2,033
|
10.735
|
10.75
|
▼
-1.69%
|
BGCP
|
BGC Partners, Inc
|
5.23
|
2,668,117
|
5.11
|
5.36
|
▲
0.10%
|
TWCB
|
Bilander Acquisition Corp - Class A
|
10.09
|
101,698
|
10.09
|
10.09
|
▲
7.69%
|
BTBT
|
Bit Digital Inc
|
1.54
|
2,850,171
|
1.412
|
1.55
|
▼
-0.10%
|
BITE
|
Bite Acquisition Corp
|
10.22
|
2,800
|
10.22
|
10.26
|
▲
4.64%
|
BITF
|
Bitfarms Ltd.
|
0.97
|
2,508,400
|
0.927
|
0.98
|
0.00%
|
BMAC
|
Black Mountain Acquisition Corp - Class A
|
10.39
|
80,277
|
10.39
|
10.395
|
▲
1.56%
|
BFZ
|
BlackRock California Municipal Income Trust
|
11.70
|
59,517
|
11.48
|
11.74
|
▲
1.47%
|
BKCC
|
BlackRock Capital Investment Corporation
|
3.45
|
90,681
|
3.415
|
3.4786
|
▲
1.03%
|
BHK
|
BlackRock Core Bond Trust
|
10.84
|
277,500
|
10.80
|
10.91
|
▲
1.28%
|
BTZ
|
BlackRock Credit Allocation Income Trust
|
10.29
|
406,200
|
10.24
|
10.32
|
▲
1.25%
|
BGR
|
BlackRock Energy and Resources Trust
|
12.16
|
101,464
|
12.0759
|
12.225
|
▲
1.16%
|
BME
|
BlackRock Health Sciences Trust
|
41.86
|
38,042
|
41.4853
|
42.06
|
▲
1.22%
|
BLK
|
BlackRock, Inc
|
669.12
|
503,934
|
662.6128
|
669.15
|
▲
5.10%
|
BIGZ
|
BlackRock Innovation & Growth Trust
|
8.03
|
6,716,000
|
7.67
|
8.14
|
▲
1.68%
|
BKN
|
BlackRock Investment Quality Municipal Trust Inc
|
12.07
|
62,184
|
11.90
|
12.07
|
▲
2.18%
|
BLW
|
BlackRock Limited Duration Income Trust
|
13.11
|
132,100
|
12.90
|
13.13
|
▲
2.16%
|
BTA
|
BlackRock Long-Term Municipal Advantage Trust
|
9.95
|
69,891
|
9.71
|
9.95
|
0.00%
|
BIT
|
BlackRock Multi-Sector Income Trust
|
14.59
|
139,644
|
14.59
|
14.75
|
▲
1.31%
|
BTT
|
Blackrock Municipal 2030 Target Term Trust
|
21.72
|
75,700
|
21.44
|
21.72
|
▲
1.60%
|
BYM
|
BlackRock Municipal Income Quality Trust
|
11.44
|
47,358
|
11.22
|
11.45
|
▲
1.59%
|
BFK
|
BlackRock Municipal Income Trust
|
10.21
|
96,637
|
10.07
|
10.22
|
▲
1.51%
|
BLE
|
BlackRock Municipal Income Trust II
|
10.73
|
85,146
|
10.5518
|
10.75
|
▲
0.87%
|
BNY
|
BlackRock New York Municipal Income Trust
|
10.40
|
31,600
|
10.35
|
10.41
|
▲
5.77%
|
BSTZ
|
BlackRock Science and Technology Trust II
|
18.69
|
1,979,011
|
17.765
|
18.69
|
▲
1.18%
|
TCPC
|
BlackRock TCP Capital Corp
|
10.30
|
297,579
|
10.27
|
10.41
|
▲
4.62%
|
BUI
|
BlackRock Utilities, Infrastructure & Power Opportunities Trust
|
23.98
|
323,402
|
22.9138
|
24.08
|
▲
0.36%
|
BHV
|
BlackRock Virginia Municipal Bond Trust
|
11.04
|
3,700
|
11.03
|
11.07
|
0.00%
|
BSAQ
|
Black Spade Acquisition Co - Class A
|
10.27
|
1,501
|
10.27
|
10.27
|
▲
0.16%
|
BXSL
|
Blackstone Secured Lending Fund.
|
24.93
|
546,056
|
24.77
|
25.16
|
0.00%
|
BLEU
|
bleuacacia ltd - Class A
|
10.22
|
3,617
|
10.22
|
10.22
|
▼
-0.29%
|
BCSA
|
Blockchain Coinvestors Acquisition Corp I - Class A
|
10.27
|
342
|
10.27
|
10.30
|
0.00%
|
BMAQ
|
Blockchain Moon Acquisition Corp
|
10.59
|
6
|
10.59
|
10.59
|
▼
-1.55%
|
BLFY
|
Blue Foundry Bancorp
|
9.52
|
254,701
|
9.445
|
9.77
|
0.00%
|
BOCN
|
Blue Ocean Acquisition Corp - Class A
|
10.43
|
1
|
10.43
|
10.43
|
▲
0.64%
|
OWL
|
Blue Owl Capital Inc - Class A
|
11.08
|
5,273,300
|
10.95
|
11.34
|
▲
1.09%
|
BRBS
|
Blue Ridge Bankshares Inc.
|
10.20
|
62,600
|
10.00
|
10.20
|
▲
0.40%
|
BLUA
|
BlueRiver Acquisition Corp - Class A
|
10.16
|
11,100
|
10.11
|
10.21
|
▼
0.00%
|
BSGA
|
Blue Safari Group Acquisition Corp - Class A
|
10.8499
|
3,986
|
10.84
|
10.85
|
0.00%
|
BOAC
|
Bluescape Opportunities Acquisition Corp - Class A
|
9.98
|
3,713
|
9.98
|
9.99
|
▲
0.20%
|
BWC
|
Blue Whale Acquisition Corp I - Class A
|
9.94
|
6,894
|
9.94
|
9.94
|
0.00%
|
BWAQ
|
Blue World Acquisition Corp - Class A
|
10.47
|
0
|
10.47
|
10.47
|
▲
1.41%
|
DMF
|
BNY Mellon Municipal Income, Inc
|
6.49
|
43,500
|
6.37
|
6.50
|
▲
1.13%
|
LEO
|
BNY Mellon Strategic Municipals, Inc
|
6.24
|
211,709
|
6.1988
|
6.31
|
▼
-2.06%
|
BSBK
|
Bogota Financial Corp.
|
10.00
|
4,600
|
10.00
|
10.22
|
▲
0.50%
|
BOKF
|
BOK Financial Corporation
|
84.41
|
150,873
|
83.54
|
85.43
|
▲
2.57%
|
BFH
|
Bread Financial Holdings Inc
|
30.32
|
807,000
|
29.33
|
30.35
|
▲
0.14%
|
BREZ
|
Breeze Holdings Acquisition Corp
|
10.67
|
16,374
|
10.62
|
10.72
|
▲
0.80%
|
BRDG
|
Bridge Investment Group Holdings Inc - Class A
|
11.33
|
318,144
|
11.21
|
11.47
|
▼
-0.05%
|
BTWN
|
Bridgetown Holdings Ltd - Class A
|
10.075
|
9,186
|
10.07
|
10.08
|
▼
-0.37%
|
BWB
|
Bridgewater Bancshares, Inc
|
10.84
|
267,651
|
10.74
|
10.95
|
▲
1.92%
|
BHF
|
Brighthouse Financial, Inc
|
44.11
|
318,300
|
43.09
|
44.18
|
▲
1.16%
|
BSIG
|
BrightSphere Investment Group Inc
|
23.58
|
230,788
|
23.28
|
23.66
|
0.00%
|
RILY
|
B. Riley Financial, Inc
|
28.39
|
437,064
|
27.92
|
29.05
|
▲
0.10%
|
BRIV
|
B Riley Principal 250 Merger Corp - Class A
|
10.16
|
13,669
|
10.15
|
10.165
|
0.00%
|
BRLI
|
Brilliant Acquisition Corp
|
10.9782
|
36
|
10.9782
|
10.9782
|
0.00%
|
BRAC
|
Broad Capital Acquisition Corp
|
10.58
|
0
|
10.58
|
10.58
|
▼
-7.08%
|
BYFC
|
Broadway Financial Corporation
|
1.05
|
323,500
|
1.05
|
1.13
|
▲
2.15%
|
BAM
|
Brookfield Asset Management Inc
|
32.72
|
1,645,927
|
31.90
|
32.785
|
▲
4.10%
|
BBUC
|
Brookfield Business Corp - Class A (Sub Voting)
|
19.82
|
53,500
|
19.04
|
20.00
|
▲
3.04%
|
BN
|
Brookfield Corporation - Class A
|
32.59
|
2,724,600
|
31.86
|
32.64
|
▲
2.74%
|
BNRE
|
Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A
|
32.98
|
9,300
|
32.09
|
34.15
|
▲
0.96%
|
BRKL
|
Brookline Bancorp, Inc
|
10.50
|
490,200
|
10.41
|
10.58
|
▲
1.41%
|
BRO
|
Brown & Brown, Inc
|
57.42
|
852,600
|
56.83
|
57.48
|
▲
1.80%
|
BRP
|
BRP Group Inc Class A
|
25.46
|
364,190
|
25.19
|
25.83
|
▲
5.02%
|
BTCS
|
BTCS Inc
|
1.36
|
44,723
|
1.3001
|
1.39
|
▲
0.10%
|
BPAC
|
Bullpen Parlay Acquisition Co - Class A
|
10.42
|
426,356
|
10.41
|
10.47
|
▲
53.19%
|
BUR
|
Burford Capital Limited
|
11.06
|
16,396,848
|
7.11
|
11.87
|
▲
0.20%
|
BRKH
|
BurTech Acquisition Corp - Class A
|
10.18
|
185,003
|
10.17
|
10.19
|
▲
1.78%
|
BFST
|
Business First Bancshares, Inc
|
17.13
|
185,932
|
16.81
|
17.22
|
▲
2.03%
|
BY
|
Byline Bancorp, Inc
|
21.62
|
191,600
|
21.00
|
21.62
|
0.00%
|
BYNO
|
byNordic Acquisition Corporation - Class A
|
10.36
|
7
|
10.36
|
10.36
|
▼
-0.98%
|
BYTS
|
BYTE Acquisition Corp - Class A
|
10.15
|
300
|
10.15
|
10.15
|
▲
0.19%
|
CXAC
|
C5 Acquisition Corp - Class A
|
10.44
|
1,465,667
|
10.38
|
10.44
|
▲
0.05%
|
CCTS
|
Cactus Acquisition Corp 1 Ltd - Class A
|
10.44
|
203
|
10.44
|
10.44
|
▲
0.97%
|
CADE
|
Cadence Bancorporation
|
20.76
|
1,116,390
|
20.45
|
20.83
|
▼
-0.26%
|
CALB
|
California BanCorp
|
19.51
|
12,524
|
19.335
|
19.84
|
▲
0.61%
|
CATC
|
Cambridge Bancorp
|
64.81
|
54,161
|
63.72
|
65.00
|
▲
2.15%
|
CAC
|
Camden National Corporation
|
36.19
|
101,000
|
35.23
|
36.35
|
▲
0.95%
|
CM
|
Canadian Imperial Bank of Commerce
|
42.42
|
868,700
|
42.16
|
42.52
|
0.00%
|
CNGL
|
Canna Global Acquisition Corp - Class A
|
10.56
|
6
|
10.56
|
10.56
|
▲
0.06%
|
CBNK
|
Capital Bancorp, Inc
|
16.64
|
19,115
|
16.56
|
16.86
|
▲
2.16%
|
CCBG
|
Capital City Bank Group, Inc
|
29.31
|
79,900
|
28.22
|
29.45
|
▲
2.10%
|
COF
|
Capital One Financial Corporation
|
96.16
|
2,533,826
|
94.02
|
96.36
|
▲
1.60%
|
CSWC
|
Capital Southwest Corporation
|
17.78
|
322,292
|
17.59
|
17.92
|
▲
0.67%
|
CMCA
|
Capitalworks Emerging Markets Acquisition Corp - Class A
|
10.50
|
1,004
|
10.49
|
10.50
|
▲
0.15%
|
CFFN
|
Capitol Federal Financial, Inc
|
6.73
|
960,300
|
6.66
|
6.81
|
▲
2.09%
|
CSTR
|
Capstar Financial Holdings, Inc
|
15.15
|
142,246
|
14.79
|
15.34
|
▲
0.79%
|
CARE
|
Carter Bank & Trust
|
14.00
|
182,432
|
13.835
|
14.055
|
▲
0.19%
|
RENE
|
Cartesian Growth Corp II - Class A
|
10.49
|
124,900
|
10.47
|
10.50
|
0.00%
|
CITE
|
Cartica Acquisition Corp - Class A
|
10.52
|
0
|
10.52
|
10.52
|
▼
-0.75%
|
CARV
|
Carver Bancorp, Inc
|
3.99
|
2,100
|
3.99
|
4.07
|
▲
0.29%
|
CCAI
|
Cascadia Acquisition Corp - Class A
|
10.34
|
7,949
|
10.31
|
10.34
|
▼
-1.20%
|
CLST
|
Catalyst Bancorp Inc
|
11.50
|
6,040
|
11.50
|
11.64
|
0.00%
|
CHAA
|
Catcha Investment Corp - Class A
|
10.26
|
0
|
10.26
|
10.26
|
▲
1.38%
|
CATY
|
Cathay General Bancorp
|
34.52
|
485,300
|
34.06
|
34.56
|
▼
-1.32%
|
CBFV
|
CB Financial Services, Inc
|
21.71
|
5,100
|
21.70
|
22.46
|
▲
0.08%
|
PRPC
|
CC Neuberger Principal Holdings III - Class A
|
10.318
|
400
|
10.318
|
10.32
|
▼
-0.91%
|
CFBK
|
Central Federal Corporation
|
19.50
|
1,109
|
19.50
|
19.75
|
▲
1.76%
|
CPF
|
Central Pacific Financial Corp
|
17.90
|
285,500
|
17.59
|
17.93
|
▲
1.03%
|
CET
|
Central Securities Corp
|
34.7832
|
5,325
|
34.605
|
34.858
|
▲
0.05%
|
CVCY
|
Central Valley Community Bancorp
|
20.58
|
17,800
|
20.50
|
20.77
|
▲
0.10%
|
CFIV
|
CF Acquisition Corp. IV - Class A
|
10.3203
|
4,976
|
10.32
|
10.36
|
▲
0.10%
|
CFFS
|
CF Acquisition Corp VII - Class A
|
10.34
|
28,610
|
10.34
|
10.35
|
0.00%
|
CFFE
|
CF Acquisition Corp VIII - Class A
|
10.65
|
0
|
10.65
|
10.65
|
▼
-0.14%
|
CFFI
|
C&F Financial Corporation
|
51.71
|
5,653
|
51.70
|
53.285
|
▼
-1.65%
|
CFSB
|
CFSB Bancorp Inc
|
7.77
|
1,300
|
7.77
|
7.95
|
0.00%
|
CBRG
|
Chain Bridge I - Class A
|
10.44
|
0
|
10.44
|
10.44
|
▲
4.36%
|
CLAY
|
Chavant Capital Acquisition Corp
|
11.00
|
3,737
|
10.50
|
11.73
|
▼
-0.17%
|
CHMG
|
Chemung Financial Corporation
|
41.50
|
13,964
|
41.25
|
42.40
|
▼
-0.16%
|
COFS
|
ChoiceOne Financial Services Inc.
|
25.24
|
16,201
|
25.15
|
26.47
|
▲
0.39%
|
CB
|
Chubb Limited
|
194.18
|
1,989,195
|
193.24
|
195.70
|
▼
-0.10%
|
CCV
|
Churchill Capital Corp V - Class A
|
10.08
|
899
|
10.07
|
10.08
|
▲
0.05%
|
CCVI
|
Churchill Capital Corp VI - Class A
|
10.11
|
21,100
|
10.10
|
10.11
|
0.00%
|
CVII
|
Churchill Capital Corp VII - Class A
|
10.14
|
2,491,800
|
10.13
|
10.15
|
▲
0.01%
|
CIIG
|
CIIG Capital Partners II Inc - Class A
|
10.40
|
40,953
|
10.40
|
10.409
|
▲
1.56%
|
CINF
|
Cincinnati Financial Corporation
|
112.08
|
550,200
|
110.97
|
112.24
|
▲
2.07%
|
CION
|
CION Invt Corp
|
9.87
|
229,245
|
9.74
|
9.94
|
▲
11.48%
|
CIFR
|
Cipher Mining Inc
|
2.33
|
1,598,303
|
2.13
|
2.35
|
▲
1.78%
|
C
|
Citigroup Inc
|
46.89
|
15,403,454
|
46.33
|
46.97
|
▼
-0.47%
|
CZWI
|
Citizens Community Bancorp, Inc
|
10.61
|
18,700
|
10.60
|
11.04
|
▼
-1.30%
|
CFG
|
Citizens Financial Group, Inc
|
30.37
|
10,878,997
|
29.955
|
31.26
|
▲
3.80%
|
CZFS
|
Citizens Financial Services, Inc.
|
83.55
|
7,747
|
80.50
|
83.74
|
▼
-0.58%
|
CIZN
|
Citizens Holding Company
|
12.08
|
14,298
|
12.08
|
12.50
|
▲
1.64%
|
CIA
|
Citizens, Inc
|
3.71
|
73,306
|
3.59
|
3.75
|
▲
1.42%
|
CZNC
|
Citizens & Northern Corporation
|
21.38
|
65,200
|
21.05
|
21.86
|
▲
0.08%
|
CHCO
|
City Holding Company
|
90.88
|
65,572
|
90.02
|
91.68
|
▲
1.08%
|
CIVB
|
Civista Bancshares, Inc
|
16.88
|
36,879
|
16.77
|
17.6599
|
0.00%
|
CLIN
|
Clean Earth Acquisitions Corp - Class A
|
10.26
|
0
|
10.26
|
10.26
|
0.00%
|
CLRC
|
ClimateRock - Class A
|
10.37
|
8,850
|
10.37
|
10.37
|
0.00%
|
CLOE
|
Clover Leaf Capital Corp - Class A
|
11.11
|
0
|
11.11
|
11.11
|
▲
1.37%
|
CME
|
CME Group Inc
|
191.52
|
2,047,200
|
188.80
|
192.00
|
▲
0.83%
|
CNA
|
CNA Financial Corporation
|
39.03
|
184,787
|
38.84
|
39.13
|
▲
1.16%
|
CCNE
|
CNB Financial Corporation
|
19.20
|
170,674
|
18.90
|
19.38
|
▲
10.76%
|
CNF
|
CNFinance Holdings Limited
|
2.47
|
29,331
|
2.23
|
2.50
|
▲
0.91%
|
CNO
|
CNO Financial Group, Inc
|
22.19
|
1,071,139
|
21.97
|
22.22
|
▲
1.09%
|
CCB
|
Coastal Financial Corporation
|
36.01
|
107,162
|
35.465
|
36.41
|
▲
1.27%
|
CVLY
|
Codorus Valley Bancorp, Inc
|
20.75
|
15,000
|
20.55
|
20.86
|
▼
-1.86%
|
COHN
|
Cohen & Company Inc
|
6.86
|
2,700
|
6.81
|
7.18
|
▲
3.14%
|
CNS
|
Cohen & Steers, Inc
|
63.96
|
191,800
|
62.40
|
63.99
|
▲
2.06%
|
RLTY
|
Cohen & Steers Real Estate Opportunities and Income Fund
|
13.40
|
88,513
|
13.15
|
13.4192
|
▲
3.29%
|
PTA
|
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund
|
17.87
|
192,206
|
17.32
|
17.99
|
▲
5.31%
|
COIN
|
Coinbase Global Inc - Class A
|
67.57
|
15,926,632
|
63.93
|
68.5687
|
0.00%
|
MITA
|
Coliseum Acquisition Corp - Class A
|
10.25
|
11
|
10.25
|
10.25
|
▼
-0.10%
|
CLBR
|
Colombier Acquisition Corp - Class A
|
10.13
|
49,545
|
10.10
|
10.14
|
▲
0.29%
|
CBAN
|
Colony Bankcorp, Inc
|
10.20
|
56,900
|
10.06
|
10.27
|
▲
2.10%
|
COLB
|
Columbia Banking System, Inc
|
21.42
|
2,815,700
|
20.87
|
21.50
|
▲
1.61%
|
CLBK
|
Columbia Financial, Inc
|
18.28
|
265,415
|
17.93
|
18.34
|
▼
-1.45%
|
CMA
|
Comerica Incorporated
|
43.42
|
3,379,700
|
42.52
|
44.94
|
▲
0.14%
|
CBSH
|
Commerce Bancshares, Inc
|
58.35
|
976,631
|
58.21
|
59.08
|
▲
1.33%
|
CBU
|
Community Bank System, Inc
|
52.49
|
334,068
|
51.83
|
52.77
|
▲
0.74%
|
CTBI
|
Community Trust Bancorp, Inc
|
37.95
|
71,417
|
37.46
|
38.15
|
▲
0.32%
|
CWBC
|
Community West Bancshares
|
12.65
|
9,600
|
12.59
|
13.27
|
0.00%
|
CDAQ
|
Compass Digital Acquisition Corp - Class A
|
10.33
|
0
|
10.33
|
10.33
|
0.00%
|
CPUH
|
Compute Health Acquisition Corp - Class A
|
10.24
|
5,400
|
10.24
|
10.25
|
0.00%
|
CNDA
|
Concord Acquisition Corp. II - Class A
|
10.14
|
747
|
10.14
|
10.17
|
0.00%
|
CNDB
|
Concord Acquisition Corp III - Class A
|
10.37
|
0
|
10.37
|
10.37
|
▼
-4.43%
|
CNFR
|
Conifer Holdings, Inc
|
1.51
|
12,022
|
1.50
|
1.58
|
▲
0.68%
|
CNOB
|
ConnectOne Bancorp, Inc
|
17.68
|
311,300
|
17.30
|
17.74
|
▲
0.05%
|
CSLM
|
Consilium Acquisition Corp I Ltd - Class A
|
10.355
|
700
|
10.35
|
10.355
|
0.00%
|
CSTA
|
Constellation Acquisition Corp I - Class A
|
10.27
|
0
|
10.27
|
10.27
|
▼
-2.20%
|
CPSS
|
Consumer Portfolio Services, Inc
|
10.69
|
100,310
|
10.29
|
11.60
|
0.00%
|
CONX
|
CONX Corp - Class A
|
10.15
|
520
|
10.12
|
10.15
|
▲
0.59%
|
CPAA
|
Conyers Park II Acquisition Corp
|
10.21
|
10,500
|
10.11
|
10.21
|
▲
0.69%
|
CRBG
|
Corebridge Financial Inc.
|
16.02
|
3,547,300
|
15.50
|
16.17
|
0.00%
|
TRON
|
Corner Growth Acquisition Corp 2 - Class A
|
10.59
|
0
|
10.59
|
10.59
|
▼
-0.20%
|
COOL
|
Corner Growth Acquisition Corp - Class A
|
10.08
|
3,100
|
10.05
|
10.08
|
0.00%
|
CORS
|
Corsair Partnering Corp - Class A
|
10.21
|
52
|
10.21
|
10.21
|
▲
0.66%
|
CRVL
|
CorVel Corporation
|
190.28
|
81,100
|
189.19
|
190.89
|
▲
1.06%
|
PMTS
|
CPI Card Group Inc
|
45.01
|
180,818
|
44.35
|
45.75
|
▲
0.79%
|
CRD.B
|
Crawford & Company
|
7.67
|
3,900
|
7.65
|
7.69
|
▲
0.48%
|
CRD.A
|
Crawford & Company
|
8.36
|
61,500
|
8.27
|
8.48
|
▲
0.20%
|
BAP
|
Credicorp Ltd
|
132.39
|
587,900
|
131.67
|
133.85
|
▲
2.61%
|
CACC
|
Credit Acceptance Corporation
|
436.04
|
46,800
|
426.59
|
436.61
|
▲
2.30%
|
CS
|
Credit Suisse Group AG
|
0.89
|
22,234,800
|
0.88
|
0.91
|
▲
0.59%
|
CCAP
|
Crescent Capital BDC Inc.
|
13.62
|
112,977
|
13.53
|
13.78
|
0.00%
|
CREC
|
Crescera Capital Acquisition Corp - Class A
|
10.46
|
500,700
|
10.45
|
10.46
|
▲
0.10%
|
BHAC
|
Crixus BH3 Acquisition Co - Class A
|
10.29
|
41,956
|
10.29
|
10.29
|
▲
1.95%
|
CFB
|
CrossFirst Bankshares, Inc
|
10.48
|
224,500
|
10.28
|
10.49
|
▲
0.40%
|
CPTK
|
Crown PropTech Acquisitions - Class A
|
10.03
|
9,300
|
9.99
|
10.03
|
▲
1.57%
|
CFR
|
Cullen/Frost Bankers, Inc
|
105.34
|
510,198
|
103.47
|
105.80
|
▲
0.19%
|
CULL
|
Cullman Bancorp Inc.
|
10.75
|
1,600
|
10.75
|
11.38
|
▲
6.79%
|
CURO
|
CURO Group Holdings Corp
|
1.73
|
68,453
|
1.63
|
1.75
|
▲
1.31%
|
CUBI
|
Customers Bancorp, Inc
|
18.52
|
459,600
|
18.19
|
18.78
|
▲
1.83%
|
CVBF
|
CVB Financial Corp
|
16.68
|
1,515,206
|
16.425
|
16.77
|
▼
-0.39%
|
DALS
|
DA32 Life Science Tech Acquisition Corp - Class A
|
10.12
|
31,989
|
10.12
|
10.59
|
0.00%
|
DMAQ
|
Deep Medicine Acquisition Corp - Class A
|
10.62
|
0
|
10.62
|
10.62
|
▲
1.62%
|
VFL
|
Delaware Investments National Municipal Income Fund
|
10.67
|
35,900
|
10.50
|
10.70
|
▼
-0.48%
|
DECA
|
Denali Capital Acquisition Corp - Class A
|
10.47
|
7,132
|
10.4601
|
11.42
|
▲
1.69%
|
DB
|
Deutsche Bank Aktiengesellschaft
|
10.21
|
3,475,000
|
10.15
|
10.24
|
▼
-0.28%
|
DHCA
|
DHC Acquisition Corp - Class A
|
10.015
|
1,732
|
10.015
|
10.02
|
▲
2.41%
|
DHIL
|
Diamond Hill Investment Group, Inc
|
164.58
|
25,800
|
161.02
|
165.25
|
▲
0.18%
|
DHAC
|
Digital Health Acquisition Corp
|
11.22
|
101
|
11.22
|
11.22
|
▲
1.47%
|
DTOC
|
Digital Transformation Opportunities Corp - Class A
|
10.35
|
290
|
10.35
|
10.35
|
▲
7.58%
|
DWAC
|
Digital World Acquisition Corp - Class A
|
14.05
|
2,406,318
|
13.52
|
14.50
|
▲
0.62%
|
DCOM
|
Dime Community Bancshares, Inc
|
22.72
|
241,600
|
22.37
|
22.92
|
▲
0.38%
|
DSAQ
|
Direct Selling Acquisition Corp - Class A
|
10.50
|
1,033
|
10.50
|
10.50
|
▲
0.73%
|
DFS
|
Discover Financial Services
|
98.84
|
2,262,400
|
98.18
|
99.06
|
0.00%
|
DISA
|
Disruptive Acquisition Corp I - Class A
|
10.19
|
0
|
10.19
|
10.19
|
0.00%
|
DMYY
|
dMY Squared Technology Group Inc - Class A
|
10.25
|
0
|
10.25
|
10.25
|
▼
-0.10%
|
DMYS
|
dMY Technology Group Inc VI - Class A
|
10.2201
|
12,059
|
10.22
|
10.23
|
▼
-1.31%
|
DGICB
|
Donegal Group Inc
|
15.04
|
444
|
15.04
|
15.09
|
▲
1.06%
|
DGICA
|
Donegal Group Inc
|
15.28
|
71,764
|
14.995
|
15.35
|
▲
1.44%
|
DFIN
|
Donnelley Financial Solutions, Inc
|
40.86
|
213,533
|
40.10
|
40.96
|
▲
0.10%
|
DPCS
|
DP Cap Acquisition Corp I - Class A
|
10.45
|
8,100
|
10.445
|
10.45
|
▲
0.62%
|
DTF
|
DTF Tax-Free Income Inc
|
11.0781
|
6,158
|
11.03
|
11.16
|
▲
0.05%
|
DUET
|
DUET Acquisition Corp - Class A
|
10.35
|
11,500
|
10.345
|
10.35
|
▲
2.98%
|
DNB
|
Dun & Bradstreet Holdings Inc
|
11.74
|
1,413,501
|
11.40
|
11.75
|
▼
-0.10%
|
DUNE
|
Dune Acquisition Corporation - Class A
|
9.89
|
320
|
9.89
|
9.90
|
▼
-3.38%
|
DXF
|
Dunxin Financial Holdings Limited
|
0.143
|
21,052
|
0.1392
|
0.15
|
▲
1.83%
|
KTF
|
DWS Municipal Income Trust
|
8.90
|
64,535
|
8.78
|
8.90
|
▲
1.39%
|
EGBN
|
Eagle Bancorp, Inc
|
33.47
|
325,318
|
32.60
|
33.65
|
▼
-1.67%
|
EBMT
|
Eagle Bancorp Montana, Inc
|
14.11
|
8,100
|
13.88
|
14.30
|
▲
0.25%
|
GRF
|
Eagle Capital Growth Fund, Inc
|
8.2102
|
2,027
|
8.2102
|
8.28
|
▲
2.69%
|
EBC
|
Eastern Bankshares Inc.
|
12.62
|
1,227,315
|
12.30
|
12.685
|
▼
-0.29%
|
ERES
|
East Resources Acquisition Co. Class A
|
10.25
|
964
|
10.25
|
10.25
|
▲
0.62%
|
EWBC
|
East West Bancorp, Inc
|
55.50
|
1,341,106
|
54.82
|
56.51
|
▲
0.33%
|
EVM
|
Eaton Vance California Municipal Bond Fund
|
9.02
|
66,800
|
8.98
|
9.05
|
▲
1.19%
|
CEV
|
Eaton Vance California Municipal Income Trust
|
10.23
|
4,600
|
10.12
|
10.23
|
▲
0.09%
|
EFT
|
Eaton Vance Floating-Rate Income Trust
|
11.51
|
110,204
|
11.50
|
11.66
|
▲
0.45%
|
ETX
|
Eaton Vance Municipal Income 2028 Term Trust
|
17.79
|
30,961
|
17.68
|
17.80
|
▲
1.81%
|
EVN
|
Eaton Vance Municipal Income Trust
|
10.13
|
198,900
|
9.95
|
10.15
|
0.00%
|
EOT
|
Eaton Vance National Municipal Opportunities Trust
|
17.67
|
39,099
|
17.57
|
17.91
|
▲
0.93%
|
ENX
|
Eaton Vance New York Municipal Bond Fund
|
9.72
|
8,400
|
9.61
|
9.73
|
▼
-0.44%
|
EFR
|
Eaton Vance Senior Floating-Rate Trust
|
11.33
|
139,900
|
11.33
|
11.48
|
▲
0.38%
|
EVF
|
Eaton Vance Senior Income Trust
|
5.35
|
115,500
|
5.34
|
5.38
|
▲
0.51%
|
ECBK
|
ECB Bancorp Inc
|
13.88
|
20,700
|
13.84
|
14.08
|
0.00%
|
EAC
|
Edify Acquisition Corp - Class A
|
10.26
|
0
|
10.26
|
10.26
|
0.00%
|
ADOC
|
Edoc Acquisition Corp - Class A
|
10.78
|
1,221
|
10.75
|
10.78
|
0.00%
|
EDTX
|
EdtechX Holdings Acquisition Corp II - Class A
|
10.89
|
0
|
10.89
|
10.89
|
▲
0.10%
|
EFHT
|
EF Hutton Acquisition Corp I
|
10.27
|
300
|
10.27
|
10.27
|
▲
0.20%
|
EGGF
|
EG Acquisition Corp - Class A
|
10.18
|
6,241
|
10.175
|
10.18
|
▲
0.75%
|
EHTH
|
eHealth, Inc
|
9.36
|
684,600
|
9.01
|
9.51
|
▲
0.15%
|
EOCW
|
Elliott Opportunity II Corp - Class A
|
10.245
|
7,696
|
10.245
|
10.256
|
▲
0.50%
|
ECF
|
Ellsworth Growth and Income Fund Ltd
|
8.11
|
42,472
|
8.08
|
8.18
|
▲
0.43%
|
EIG
|
Employers Holdings, Inc
|
41.69
|
239,800
|
41.46
|
41.96
|
▲
2.71%
|
ECPG
|
Encore Capital Group, Inc
|
50.45
|
416,936
|
48.78
|
50.80
|
0.00%
|
ENCP
|
Energem Corp - Class A
|
10.55
|
14
|
10.55
|
10.55
|
▲
1.72%
|
ENVA
|
Enova International, Inc
|
44.43
|
296,200
|
43.735
|
44.50
|
▲
0.20%
|
NFYS
|
Enphys Acquisition Corp - Class A
|
10.21
|
633
|
10.21
|
10.31
|
▲
0.26%
|
ESGR
|
Enstar Group Limited
|
231.79
|
44,586
|
229.43
|
234.12
|
0.00%
|
ENTF
|
Enterprise 4.0 Technology Acquisition Corp - Class A
|
10.43
|
0
|
10.43
|
10.43
|
▲
0.67%
|
EBTC
|
Enterprise Bancorp, Inc
|
31.46
|
22,404
|
31.25
|
31.79
|
▲
0.50%
|
EFSC
|
Enterprise Financial Services Corp
|
44.59
|
242,300
|
44.02
|
44.95
|
▼
-1.27%
|
EQS
|
Equus Total Return, Inc
|
1.56
|
811
|
1.51
|
1.59
|
▲
1.98%
|
ERIE
|
Erie Indemnity Company
|
231.66
|
107,600
|
227.23
|
233.01
|
0.00%
|
ESAC
|
Esgen Acquisition Corp - Class A
|
10.50
|
0
|
10.50
|
10.50
|
▲
4.07%
|
ESQ
|
Esquire Financial Holdings, Inc
|
39.10
|
148,600
|
37.595
|
39.36
|
▲
1.62%
|
ESSA
|
ESSA Bancorp, Inc
|
15.72
|
12,900
|
15.47
|
15.99
|
▲
0.91%
|
ESNT
|
Essent Group Ltd
|
40.05
|
594,484
|
39.73
|
40.11
|
▼
-1.07%
|
EUCR
|
Eucrates Biomedical Acquisition Corp
|
10.14
|
384
|
10.14
|
10.14
|
▲
0.77%
|
EVBN
|
Evans Bancorp, Inc
|
33.565
|
5,968
|
33.20
|
33.69
|
▲
0.14%
|
EVE
|
EVe Mobility Acquisition Corp - Class A
|
10.435
|
1,440
|
10.43
|
10.44
|
▲
2.65%
|
EVR
|
Evercore Inc
|
115.38
|
401,100
|
113.44
|
116.18
|
0.00%
|
MNTN
|
Everest Consolidator Acquisition Corp - Class A
|
10.48
|
64
|
10.48
|
10.48
|
▲
0.54%
|
RE
|
Everest Re Group, Ltd
|
358.02
|
251,300
|
353.95
|
359.69
|
0.00%
|
EVGR
|
Evergreen Corp - Class A
|
10.47
|
13
|
10.47
|
10.47
|
0.00%
|
EVOJ
|
Evo Acquisition Corp - Class A
|
10.02
|
0
|
10.02
|
10.02
|
▼
-0.19%
|
XFIN
|
ExcelFin Acquisition Corp - Class A
|
10.39
|
46,692
|
10.39
|
10.405
|
▲
1.18%
|
EZPW
|
EZCORP, Inc
|
8.60
|
639,040
|
8.49
|
8.675
|
▲
1.07%
|
FDS
|
FactSet Research Systems Inc
|
415.09
|
236,687
|
410.70
|
415.21
|
▲
3.33%
|
FANH
|
Fanhua Inc
|
8.68
|
39,950
|
8.37
|
8.74
|
▼
-0.21%
|
FMAO
|
Farmers & Merchants Bancorp, Inc
|
24.32
|
18,537
|
23.54
|
25.19
|
▲
2.18%
|
FMNB
|
Farmers National Banc Corp
|
12.64
|
284,719
|
12.35
|
12.70
|
0.00%
|
FZT
|
FAST Acquisition Corp II - Class A
|
10.21
|
17,000
|
10.21
|
10.22
|
0.00%
|
FATP
|
Fat Projects Acquisition Corp - Class A
|
10.45
|
25,625
|
10.45
|
10.46
|
▲
3.19%
|
FBK
|
FB Financial Corporation
|
31.08
|
262,690
|
30.12
|
31.14
|
0.00%
|
AGM.A
|
Federal Agricultural Mortgage Corporation
|
107.44
|
0
|
107.44
|
107.44
|
▲
2.09%
|
AGM
|
Federal Agricultural Mortgage Corporation
|
133.19
|
95,341
|
129.88
|
133.88
|
▲
0.40%
|
FHI
|
Federated Hermes Inc. Class B
|
40.14
|
932,226
|
39.91
|
40.50
|
▲
0.10%
|
FLFV
|
Feutune Light Acquisition Corp - Class A
|
10.42
|
11,400
|
10.42
|
10.905
|
▼
-2.96%
|
FGF
|
FG Financial Group Inc
|
2.62
|
4,000
|
2.57
|
2.69
|
▲
1.00%
|
FG
|
FGL Holdings
|
18.12
|
119,200
|
17.76
|
18.20
|
0.00%
|
FGMC
|
FG Merger Corp
|
10.40
|
0
|
10.40
|
10.40
|
▼
-0.74%
|
FDBC
|
Fidelity D & D Bancorp, Inc
|
45.66
|
5,368
|
45.53
|
46.50
|
▲
1.69%
|
FNF
|
Fidelity National Financial, Inc
|
34.93
|
1,074,197
|
34.43
|
34.96
|
▲
0.47%
|
FDUS
|
Fidus Investment Corporation
|
19.07
|
59,150
|
18.9606
|
19.2488
|
▲
1.22%
|
FITB
|
Fifth Third Bancorp
|
26.64
|
7,196,341
|
26.27
|
26.77
|
0.00%
|
FWAC
|
Fifth Wall Acquisition Corp III - Class A
|
10.21
|
46
|
10.21
|
10.21
|
▲
1.64%
|
FOA
|
Finance of America Companies Inc
|
1.24
|
80,404
|
1.19
|
1.25
|
▲
0.57%
|
FISI
|
Financial Institutions, Inc
|
19.28
|
96,095
|
18.95
|
19.37
|
0.00%
|
FXCO
|
Financial Strategies Acquisition Corp - Class A
|
10.531
|
0
|
10.531
|
10.531
|
0.00%
|
FNVT
|
Finnovate Acquisition Corp - Class A
|
10.43
|
0
|
10.43
|
10.43
|
0.00%
|
FSRX
|
FinServ Acquisition Corp II - Class A
|
10.09
|
1,450
|
10.09
|
10.09
|
▲
0.24%
|
FEXD
|
Fintech Ecosystem Development Corp - Class A
|
10.54
|
7,505
|
10.525
|
10.54
|
▼
-0.71%
|
FINV
|
FinVolution Group Sponsored ADR Class A
|
4.17
|
848,700
|
4.13
|
4.30
|
▼
-2.68%
|
FNWD
|
Finward Bancorp
|
29.10
|
4,900
|
29.04
|
29.68
|
▼
-1.01%
|
FINW
|
FinWise Bancorp
|
8.81
|
7,267
|
8.75
|
9.2625
|
▲
1.83%
|
FAF
|
First American Financial Corporation
|
55.66
|
501,553
|
54.90
|
55.78
|
▲
0.71%
|
FBNC
|
First Bancorp
|
35.52
|
179,995
|
35.19
|
35.84
|
▲
4.39%
|
FBP
|
First BanCorp
|
11.42
|
1,617,695
|
11.02
|
11.46
|
▲
1.00%
|
FRBA
|
First Bank
|
10.10
|
101,100
|
9.98
|
10.25
|
▲
1.80%
|
BUSE
|
First Busey Corporation
|
20.34
|
234,322
|
19.95
|
20.41
|
▲
1.13%
|
FBIZ
|
First Business Financial Services, Inc
|
30.51
|
13,700
|
30.17
|
31.30
|
▼
-0.97%
|
FCAP
|
First Capital, Inc
|
25.65
|
3,280
|
25.65
|
26.65
|
▲
1.33%
|
FCFS
|
FirstCash, Inc
|
95.37
|
209,200
|
94.18
|
95.61
|
▲
4.21%
|
FCNCA
|
First Citizens BancShares, Inc
|
973.10
|
398,643
|
924.895
|
981.04
|
▲
0.57%
|
FCF
|
First Commonwealth Financial Corporation
|
12.43
|
707,025
|
12.225
|
12.50
|
▼
-0.83%
|
FCBC
|
First Community Bankshares, Inc
|
25.05
|
39,298
|
24.84
|
25.46
|
▼
-0.94%
|
FCCO
|
First Community Corporation
|
20.00
|
20,900
|
19.90
|
20.50
|
▲
1.87%
|
FFBC
|
First Financial Bancorp
|
21.77
|
374,006
|
21.33
|
21.89
|
▼
-0.22%
|
FFIN
|
First Financial Bankshares, Inc
|
31.90
|
647,068
|
31.665
|
32.35
|
▲
0.70%
|
THFF
|
First Financial Corporation
|
37.48
|
103,554
|
36.88
|
37.57
|
▼
-3.33%
|
FFNW
|
First Financial Northwest, Inc
|
12.77
|
6,871
|
12.76
|
13.2851
|
▲
0.27%
|
FFWM
|
First Foundation Inc
|
7.45
|
1,229,000
|
7.25
|
7.62
|
▼
-2.18%
|
FGBI
|
First Guaranty Bancshares, Inc
|
15.67
|
46,300
|
15.37
|
16.49
|
▲
0.98%
|
FHB
|
First Hawaiian, Inc
|
20.63
|
919,970
|
20.42
|
20.80
|
▲
0.12%
|
INBK
|
First Internet Bancorp
|
16.65
|
70,500
|
16.35
|
16.85
|
▼
-0.17%
|
FIBK
|
First Interstate BancSystem, Inc
|
29.86
|
865,000
|
29.67
|
30.37
|
▲
0.20%
|
FLAG
|
First Light Acquisition Group Inc - Class A
|
10.27
|
1,000
|
10.27
|
10.27
|
▲
0.37%
|
FRME
|
First Merchants Corporation
|
32.95
|
387,500
|
32.53
|
33.17
|
▲
2.99%
|
FMBH
|
First Mid Bancshares, Inc
|
27.22
|
135,142
|
26.18
|
27.26
|
▼
-0.57%
|
FXNC
|
First National Corporation
|
15.81
|
2,266
|
15.52
|
16.29
|
▼
-0.43%
|
FNWB
|
First Northwest Bancorp
|
11.50
|
3,760
|
11.48
|
11.54
|
▲
2.19%
|
FRC
|
First Republic Bank
|
13.99
|
38,588,553
|
13.3965
|
14.19
|
▼
-1.47%
|
FSFG
|
First Savings Financial Group, Inc
|
16.09
|
2,700
|
16.09
|
16.74
|
▲
2.50%
|
FSEA
|
First Seacoast Bancorp
|
8.62
|
17,700
|
8.425
|
9.00
|
▼
-0.18%
|
FUNC
|
First United Corporation
|
16.86
|
5,675
|
16.65
|
17.09
|
▲
2.61%
|
FUSB
|
First US Bancshares, Inc
|
7.48
|
3,639
|
7.31
|
7.64
|
▲
1.54%
|
MYFW
|
First Western Financial, Inc
|
19.80
|
23,131
|
19.13
|
20.19
|
▲
1.62%
|
FSBC
|
Five Star Bancorp
|
21.34
|
89,261
|
21.09
|
21.66
|
0.00%
|
FLME
|
Flame Acquisition Corp - Class A
|
10.13
|
500
|
10.12
|
10.13
|
▲
2.48%
|
FFIC
|
Flushing Financial Corporation
|
14.89
|
220,700
|
14.55
|
15.155
|
▲
0.87%
|
FNB
|
F.N.B. Corporation
|
11.60
|
2,386,700
|
11.49
|
11.73
|
▼
-2.36%
|
FNCB
|
FNCB Bancorp, Inc
|
6.20
|
27,500
|
6.20
|
6.51
|
▲
0.04%
|
FOCS
|
Focus Financial Partners Inc
|
51.87
|
628,323
|
51.71
|
51.87
|
▲
0.10%
|
FIAC
|
Focus Impact Acquisition Corp - Class A
|
10.40
|
100
|
10.40
|
10.40
|
0.00%
|
FRBN
|
Forbion European Acquisition Corp - Class A
|
10.54
|
33
|
10.54
|
10.54
|
0.00%
|
FRXB
|
Forest Road Acquisition Corp II - Class A
|
9.94
|
4,200
|
9.92
|
9.97
|
▼
-0.09%
|
FRLA
|
Fortune Rise Acquisition Corp - Class A
|
10.66
|
301
|
10.66
|
10.67
|
0.00%
|
FMIV
|
Forum Merger IV Corp - Class A
|
10.15
|
500
|
10.15
|
10.15
|
▼
-1.20%
|
FRAF
|
Franklin Financial Services Corporation
|
29.64
|
15,235
|
29.53
|
30.25
|
▲
2.59%
|
BEN
|
Franklin Resources, Inc
|
26.94
|
2,742,938
|
26.45
|
26.98
|
▲
1.13%
|
FT
|
Franklin Universal Trust
|
7.13
|
37,612
|
7.0646
|
7.18
|
▲
0.15%
|
FACT
|
Freedom Acquisition I Corp - Class A
|
10.315
|
6,957
|
10.31
|
10.32
|
▲
1.35%
|
FRHC
|
Freedom Holding Corp.
|
71.86
|
158,200
|
70.592
|
72.14
|
0.00%
|
FICV
|
Frontier Investment Corp - Class A
|
10.22
|
0
|
10.22
|
10.22
|
▲
0.74%
|
FSBW
|
FS Bancorp, Inc
|
30.01
|
10,869
|
29.795
|
30.4155
|
▲
3.50%
|
FSCO
|
FS Credit Opportunities Corp
|
4.44
|
348,355
|
4.33
|
4.46
|
▲
0.60%
|
FSK
|
FS KKR Capital Corp
|
18.50
|
1,219,003
|
18.385
|
18.66
|
0.00%
|
EMLD
|
FTAC Emerald Acquisition Corp - Class A
|
10.22
|
25,300
|
10.22
|
10.22
|
0.00%
|
ZING
|
FTAC Zeus Acquisition Corp - Class A
|
10.27
|
79,900
|
10.27
|
10.275
|
▼
-0.14%
|
FULT
|
Fulton Financial Corporation
|
13.82
|
1,137,800
|
13.68
|
13.88
|
0.00%
|
FSNB
|
Fusion Acquisition Corp II - Class A
|
10.14
|
2,100
|
10.14
|
10.169
|
▲
0.15%
|
FUTU
|
Futu Holdings Ltd. Sponsored ADR Class A
|
51.85
|
2,893,400
|
51.12
|
53.296
|
0.00%
|
FHLT
|
Future Health ESG Corp
|
9.90
|
0
|
9.90
|
9.90
|
0.00%
|
FTII
|
FutureTech II Acquisition Corp - Class A
|
10.47
|
0
|
10.47
|
10.47
|
▼
-0.93%
|
FVCB
|
FVCBankcorp, Inc
|
10.65
|
35,430
|
10.50
|
10.86
|
▲
0.10%
|
GLTA
|
Galata Acquisition Corp - Class A
|
10.39
|
209
|
10.39
|
10.39
|
▼
-0.76%
|
GNT
|
GAMCO Natural Resources, Gold & Income Trust
|
5.19
|
58,300
|
5.17
|
5.24
|
▼
-0.10%
|
GEEX
|
Games & Esports Experience Acquisition Corp - Class A
|
10.51
|
105
|
10.51
|
10.51
|
▲
0.19%
|
GDNR
|
Gardiner Healthcare Acquisitions Corp
|
10.46
|
3,504
|
10.46
|
10.46
|
▲
2.09%
|
GCMG
|
GCM Grosvenor Inc. Class A
|
7.81
|
495,494
|
7.095
|
7.84
|
▲
1.78%
|
GAM
|
General American Investors Company, Inc
|
38.91
|
31,300
|
38.39
|
38.91
|
▼
-6.44%
|
GAQ
|
Generation Asia I Acquisition Ltd - Class A
|
10.31
|
2,889
|
10.31
|
10.68
|
0.00%
|
GBNY
|
Generations Bancorp NY Inc
|
10.20
|
485
|
10.20
|
10.4999
|
▼
-1.23%
|
GGAA
|
Genesis Growth Tech Acquisition Corp - Class A
|
10.815
|
10,478
|
10.80
|
10.85
|
0.00%
|
GENQ
|
Genesis Unicorn Capital Corp - Class A
|
10.50
|
10
|
10.50
|
10.50
|
▲
0.80%
|
GNW
|
Genworth Financial, Inc
|
5.02
|
3,479,000
|
4.95
|
5.03
|
▲
1.52%
|
GABC
|
German American Bancorp, Inc
|
33.37
|
115,824
|
33.00
|
33.88
|
▲
0.19%
|
GIA
|
GigCapital5 Inc
|
10.5401
|
202,824
|
10.54
|
10.5406
|
▼
-0.24%
|
GBCI
|
Glacier Bancorp, Inc
|
42.01
|
816,202
|
41.46
|
42.40
|
▲
1.18%
|
GLAD
|
Gladstone Capital Corporation
|
9.40
|
140,600
|
9.34
|
9.51
|
▲
0.84%
|
GAIN
|
Gladstone Investment Corporation
|
13.25
|
104,291
|
13.20
|
13.41
|
▼
-6.46%
|
GLBZ
|
Glen Burnie Bancorp
|
7.24
|
13,300
|
7.22
|
7.40
|
▲
0.10%
|
GBBK
|
Global Blockchain Acquisition Corp - Class A
|
10.28
|
2,600
|
10.27
|
10.29
|
▲
0.79%
|
GBLI
|
Global Indemnity Limited
|
28.15
|
5,200
|
27.80
|
28.15
|
0.00%
|
GLLI
|
Globalink Investment Inc
|
10.40
|
0
|
10.40
|
10.40
|
0.00%
|
GPAC
|
Global Partner Acquisition Corp II - Class A
|
10.38
|
1
|
10.38
|
10.38
|
▲
0.05%
|
GLST
|
Global Star Acquisition Inc - Class A
|
10.30
|
6,054
|
10.28
|
10.30
|
0.00%
|
GSD
|
Global Systems Dynamics Inc - Class A
|
10.52
|
389
|
10.50
|
10.52
|
0.00%
|
GTAC
|
Global Technology Acquisition Corp I - Class A
|
10.46
|
3
|
10.46
|
10.46
|
▲
0.40%
|
GL
|
Globe Life Inc
|
110.02
|
458,398
|
109.12
|
110.20
|
▲
0.10%
|
PUCK
|
Goal Acquisitions Corp
|
10.20
|
4,100
|
10.20
|
10.22
|
▲
0.09%
|
GOGN
|
GoGreen Investments Corp - Class A
|
10.55
|
108
|
10.55
|
10.55
|
▲
4.63%
|
GOCO
|
GoHealth Inc Class A
|
16.28
|
39,152
|
15.52
|
16.30
|
▼
-0.30%
|
GAMC
|
Golden Arrow Merger Corp - Class A
|
10.11
|
200
|
10.11
|
10.11
|
▲
1.23%
|
GBRG
|
Goldenbridge Acquisition Ltd
|
10.73
|
126,000
|
10.72
|
10.75
|
0.00%
|
GFX
|
Golden Falcon Acquisition Corp - Class A
|
10.13
|
20,725
|
10.12
|
10.13
|
▼
-0.05%
|
GDST
|
Goldenstone Acquisition Ltd
|
10.375
|
16,500
|
10.37
|
10.38
|
▲
0.07%
|
GSBD
|
Goldman Sachs BDC, Inc
|
13.65
|
806,870
|
13.55
|
13.79
|
▲
1.88%
|
GBDC
|
Golub Capital BDC, Inc
|
13.56
|
1,043,700
|
13.35
|
13.58
|
▲
2.63%
|
GSHD
|
Goosehead Insurance, Inc
|
52.20
|
233,954
|
51.36
|
52.50
|
0.00%
|
GHIX
|
Gores Holdings IX Inc - Class A
|
10.07
|
1,200
|
10.05
|
10.37
|
▼
-0.49%
|
GFOR
|
Graf Acquisition Corp IV
|
10.13
|
1,800
|
10.13
|
10.13
|
▼
-0.68%
|
GRNT
|
Granite Ridge Resources Inc - Class A
|
5.87
|
28,617
|
5.81
|
6.105
|
▲
2.68%
|
GECC
|
Great Elm Capital Corporation
|
9.00
|
22,330
|
8.88
|
9.15
|
▲
0.89%
|
GEG
|
Great Elm Group Inc
|
2.27
|
4,558
|
2.1749
|
2.27
|
▲
0.52%
|
GSBC
|
Great Southern Bancorp, Inc
|
50.68
|
54,347
|
49.07
|
50.85
|
▲
1.10%
|
GRCY
|
Greencity Acquisition Corporation
|
10.9899
|
3,396
|
10.9899
|
10.99
|
▲
4.95%
|
GDOT
|
Green Dot Corporation
|
17.18
|
346,532
|
16.47
|
17.21
|
▼
-0.09%
|
GCBC
|
Greene County Bancorp, Inc
|
22.68
|
12,900
|
22.49
|
23.04
|
▼
-0.89%
|
GHL
|
Greenhill & Co., Inc
|
8.87
|
24,777
|
8.74
|
8.95
|
▲
11.85%
|
GREE
|
Greenidge Generation Holdings Inc - Class A
|
0.452
|
939,264
|
0.3912
|
0.46
|
▲
0.32%
|
GLRE
|
Greenlight Capital Re, Ltd
|
9.39
|
71,346
|
9.295
|
9.475
|
0.00%
|
GVCI
|
Green Visor Financial Technology Acquisition Corp I - Class A
|
10.53
|
100
|
10.53
|
10.53
|
▼
-0.29%
|
GFGD
|
Growth for Good Acquisition Corp (The) - Class A
|
10.23
|
403
|
10.23
|
10.23
|
▲
1.74%
|
AVAL
|
Grupo Aval Acciones y Valores S.A
|
2.34
|
96,800
|
2.29
|
2.35
|
▼
-3.68%
|
GGAL
|
Grupo Financiero Galicia S.A
|
10.98
|
606,400
|
10.70
|
11.56
|
▼
-4.26%
|
SUPV
|
Grupo Supervielle S.A
|
2.25
|
342,528
|
2.23
|
2.40
|
0.00%
|
GSQB
|
G Squared Ascend II Inc - Class A
|
10.37
|
0
|
10.37
|
10.37
|
▲
0.49%
|
GSRM
|
GSR II Meteora Acquisition Corp - Class A
|
10.35
|
32,400
|
10.27
|
10.49
|
▲
1.35%
|
GNTY
|
Guaranty Bancshares, Inc
|
27.87
|
63,709
|
27.205
|
27.94
|
0.00%
|
GBAB
|
Guggenheim Taxable Municipal Managed Duration Trust
|
17.04
|
125,307
|
17.04
|
17.40
|
▲
1.07%
|
GHLD
|
Guild Holdings Co. Class A
|
10.40
|
7,218
|
10.12
|
10.5501
|
▲
1.16%
|
HGTY
|
Hagerty Inc - Class A
|
8.74
|
75,819
|
8.60
|
8.775
|
▼
-0.07%
|
HMAC
|
Hainan Manaslu Acquisition Corp
|
10.34
|
2,900
|
10.34
|
10.34
|
▲
0.78%
|
HALL
|
Hallmark Financial Services, Inc
|
6.50
|
3,928
|
6.26
|
6.83
|
▲
3.69%
|
HLNE
|
Hamilton Lane Incorporated
|
73.98
|
209,541
|
71.675
|
74.27
|
▲
2.22%
|
HWC
|
Hancock Whitney Corporation
|
36.40
|
797,330
|
35.78
|
36.51
|
▲
1.25%
|
HAFC
|
Hanmi Financial Corporation
|
18.57
|
174,700
|
18.24
|
18.60
|
▼
-1.64%
|
HNVR
|
Hanover Bancorp Inc
|
18.00
|
5,916
|
18.00
|
18.48
|
▲
0.25%
|
HONE
|
HarborOne Bancorp, Inc
|
12.20
|
302,535
|
12.115
|
12.36
|
▲
0.10%
|
HWKZ
|
Hawks Acquisition Corp - Class A
|
10.17
|
42,573
|
10.13
|
10.18
|
▲
1.12%
|
HWBK
|
Hawthorn Bancshares, Inc
|
23.38
|
3,300
|
23.25
|
23.43
|
▲
4.23%
|
HBT
|
HBT Financial Inc.
|
19.72
|
99,100
|
19.01
|
20.75
|
▲
2.68%
|
HCI
|
HCI Group, Inc
|
53.60
|
75,600
|
52.52
|
53.93
|
0.00%
|
HCMA
|
Hcm Acquisition Corp - Class A
|
10.44
|
0
|
10.44
|
10.44
|
▲
0.89%
|
HDB
|
HDFC Bank Limited
|
66.67
|
1,184,400
|
66.25
|
67.08
|
▼
-0.19%
|
HAIA
|
Healthcare AI Acquisition Corp - Class A
|
10.43
|
418,050
|
10.43
|
10.45
|
▲
0.05%
|
HWEL
|
Healthwell Acquisition Corp I - Class A
|
10.145
|
68,981
|
10.14
|
10.145
|
▲
1.48%
|
HTLF
|
Heartland Financial USA, Inc
|
38.36
|
233,400
|
37.58
|
38.47
|
0.00%
|
HMA
|
Heartland Media Acquisition Corp - Class A
|
10.41
|
80,200
|
10.41
|
10.42
|
▲
1.97%
|
HNNA
|
Hennessy Advisors, Inc
|
7.75
|
429
|
7.63
|
7.75
|
▼
-0.05%
|
HCVI
|
Hennessy Capital Investment Corp VI - Class A
|
10.10
|
1,334
|
10.10
|
10.38
|
▼
-0.77%
|
HTGC
|
Hercules Capital, Inc
|
12.89
|
1,727,780
|
12.79
|
13.12
|
▲
2.71%
|
HTBK
|
Heritage Commerce Corp
|
8.33
|
572,400
|
8.02
|
8.35
|
▲
1.37%
|
HFWA
|
Heritage Financial Corporation
|
21.40
|
207,300
|
21.05
|
21.61
|
0.00%
|
HGBL
|
Heritage Global Inc.
|
2.87
|
66,979
|
2.81
|
2.90
|
▲
3.70%
|
HRTG
|
Heritage Insurance Holdings, Inc
|
3.08
|
227,400
|
2.875
|
3.09
|
▼
-0.29%
|
HHGC
|
HHG Capital Corp
|
10.46
|
100
|
10.46
|
10.46
|
0.00%
|
HHLA
|
HH&L Acquisition Co - Class A
|
10.33
|
5,800
|
10.32
|
10.33
|
▲
1.47%
|
HTH
|
Hilltop Holdings Inc
|
29.67
|
264,200
|
29.19
|
29.72
|
▼
-0.63%
|
HIFS
|
Hingham Institution for Savings
|
233.44
|
36,743
|
230.59
|
234.03
|
▲
1.31%
|
HIPO
|
Hippo Holdings Inc
|
16.23
|
112,849
|
15.89
|
16.545
|
▲
2.81%
|
HIVE
|
HIVE Blockchain Technologies Ltd
|
3.29
|
1,058,187
|
3.16
|
3.32
|
▲
0.31%
|
HMNF
|
HMN Financial, Inc
|
19.27
|
1,313
|
19.27
|
19.48
|
▼
-0.24%
|
HNRA
|
HNR Acquisition Corp
|
10.44
|
584
|
10.44
|
10.44
|
▲
0.52%
|
HBCP
|
Home Bancorp, Inc
|
33.03
|
16,000
|
32.69
|
33.41
|
▲
0.51%
|
HOMB
|
Home Bancshares, Inc. (Conway, AR)
|
21.71
|
1,171,940
|
21.555
|
21.94
|
▼
-3.29%
|
HFBL
|
Home Federal Bancorp, Inc. of Louisiana
|
17.07
|
8,300
|
16.72
|
18.09
|
▼
-0.10%
|
HPLT
|
Home Plate Acquisition Corp - Class A
|
10.19
|
8,284
|
10.12
|
10.25
|
▼
-9.39%
|
HMPT
|
Home Point Capital Inc
|
1.93
|
23,649
|
1.91
|
2.17
|
▼
-1.26%
|
HMST
|
HomeStreet, Inc
|
17.99
|
162,400
|
17.81
|
18.31
|
▲
0.33%
|
HTBI
|
HomeTrust Bancshares, Inc
|
24.59
|
66,623
|
24.24
|
24.85
|
▼
-0.10%
|
HOPE
|
Hope Bancorp, Inc
|
9.82
|
2,403,298
|
9.72
|
9.94
|
▲
0.72%
|
HMN
|
Horace Mann Educators Corporation
|
33.48
|
189,300
|
33.15
|
33.54
|
▲
0.05%
|
HZON
|
Horizon Acquisition Corp II - Class A
|
10.0355
|
10,956
|
10.025
|
10.05
|
▲
0.82%
|
HBNC
|
Horizon Bancorp, Inc
|
11.06
|
409,450
|
10.83
|
11.09
|
0.00%
|
HSPO
|
Horizon Space Acquisition I Corp
|
10.22
|
0
|
10.22
|
10.22
|
▲
0.36%
|
HRZN
|
Horizon Technology Finance Corporation
|
11.28
|
210,600
|
11.25
|
11.47
|
▲
1.38%
|
HLI
|
Houlihan Lokey, Inc
|
87.49
|
749,490
|
86.03
|
87.935
|
▼
-0.47%
|
HSBC
|
HSBC Holdings plc
|
34.13
|
1,716,500
|
33.99
|
34.22
|
0.00%
|
HUDA
|
Hudson Acquisition I Corp
|
10.22
|
0
|
10.22
|
10.22
|
▼
-4.29%
|
HUIZ
|
Huize Holding Ltd. Sponsored ADR Class A
|
1.273
|
25,444
|
1.273
|
1.345
|
▲
0.54%
|
HBAN
|
Huntington Bancshares Incorporated
|
11.20
|
15,203,418
|
11.03
|
11.2998
|
▲
6.32%
|
HUT
|
Hut 8 Mining Corp
|
1.85
|
10,752,253
|
1.745
|
1.85
|
▲
1.76%
|
HVBC
|
HV Bancorp, Inc
|
30.03
|
3,385
|
29.62
|
30.03
|
▲
5.56%
|
HYW
|
Hywin Holdings Ltd - ADR
|
6.65
|
17,040
|
6.20
|
6.66
|
▼
-1.59%
|
ICCH
|
ICC Holdings, Inc
|
15.5001
|
211
|
15.5001
|
15.74
|
▲
2.66%
|
IBN
|
ICICI Bank Limited
|
21.58
|
4,659,200
|
21.40
|
21.70
|
▲
0.05%
|
ICNC
|
Iconic Sports Acquisition Corp - Class A
|
10.505
|
100
|
10.505
|
10.505
|
▲
0.26%
|
IROQ
|
IF Bancorp, Inc
|
15.54
|
3,000
|
15.51
|
15.78
|
▼
-5.41%
|
IMH
|
Impac Mortgage Holdings, Inc
|
0.35
|
23,100
|
0.35
|
0.38
|
0.00%
|
IGTA
|
Inception Growth Acquisition Ltd
|
10.19
|
23,622
|
10.19
|
10.19
|
0.00%
|
IOR
|
Income Opportunity Realty Investors, Inc
|
11.38
|
0
|
11.38
|
11.38
|
▲
0.44%
|
INDB
|
Independent Bank Corp
|
65.62
|
225,739
|
64.975
|
66.27
|
▲
2.01%
|
IBCP
|
Independent Bank Corporation
|
17.77
|
427,300
|
17.21
|
17.84
|
▲
1.40%
|
IBTX
|
Independent Bank Group, Inc
|
46.35
|
249,800
|
45.32
|
47.03
|
▲
0.10%
|
ITAQ
|
Industrial Tech Acquisitions II Inc - Class A
|
10.39
|
1,007,900
|
10.38
|
10.40
|
▲
0.05%
|
NFNT
|
Infinite Acquisition Corp. - Class A
|
10.415
|
1,300
|
10.415
|
10.42
|
0.00%
|
IFIN
|
InFinT Acquisition Corporation - Class A
|
10.60
|
0
|
10.60
|
10.60
|
▲
0.08%
|
ING
|
ING Groep N.V
|
11.87
|
3,524,000
|
11.79
|
11.90
|
0.00%
|
IOAC
|
Innovative International Acquisition Corp - Class A
|
10.65
|
0
|
10.65
|
10.65
|
▼
-0.78%
|
INAQ
|
INSU Acquisition Corp II Class A
|
10.22
|
300
|
10.22
|
10.22
|
0.00%
|
INTE
|
Integral Acquisition Corp 1 - Class A
|
10.27
|
689
|
10.27
|
10.27
|
0.00%
|
IRRX
|
Integrated Rail and Resources Acquisition Corp - Class A
|
10.60
|
0
|
10.60
|
10.60
|
0.00%
|
WEL
|
Integrated Wellness Acquisition Corp - Class A
|
10.50
|
0
|
10.50
|
10.50
|
0.00%
|
IQMD
|
Intelligent Medicine Acquisition Corp - Class A
|
10.28
|
1,000
|
10.24
|
10.28
|
▲
1.79%
|
IBKR
|
Interactive Brokers Group, Inc
|
82.56
|
855,800
|
81.22
|
82.63
|
▼
-5.56%
|
INTR
|
Inter & Co Inc - Class A
|
1.70
|
255,500
|
1.70
|
1.83
|
▲
1.52%
|
ICE
|
Intercontinental Exchange, Inc
|
104.29
|
3,192,300
|
103.30
|
104.38
|
▼
-1.51%
|
IFS
|
Intercorp Financial Services Inc
|
22.82
|
17,849
|
22.535
|
23.6045
|
▲
1.98%
|
IBOC
|
International Bancshares Corporation
|
42.82
|
352,159
|
42.15
|
42.91
|
▲
1.72%
|
IGIC
|
International General Insurance Holdings Ltd.
|
8.29
|
25,276
|
8.245
|
8.40
|
▲
0.29%
|
IMAQ
|
International Media Acquisition Corp
|
10.51
|
16,550
|
10.47
|
10.51
|
0.00%
|
IPVF
|
InterPrivate III Financial Partners Inc - Class A
|
10.36
|
4
|
10.36
|
10.36
|
▲
0.29%
|
IPVI
|
InterPrivate IV InfraTech Partners Inc - Class A
|
10.30
|
747
|
10.30
|
10.30
|
▲
0.79%
|
VKI
|
Invesco Advantage Municipal Income Trust II
|
8.91
|
119,700
|
8.84
|
8.98
|
▲
1.19%
|
VCV
|
Invesco California Value Municipal Income Trust
|
10.17
|
117,400
|
10.03
|
10.18
|
▲
1.16%
|
VLT
|
Invesco High Income Trust II
|
10.50
|
15,063
|
10.39
|
10.58
|
▲
1.80%
|
IVZ
|
Invesco Ltd
|
16.40
|
3,287,291
|
16.165
|
16.42
|
▲
1.68%
|
OIA
|
Invesco Municipal Income Opportunities Trust
|
6.64
|
68,360
|
6.46
|
6.69
|
▲
1.45%
|
VMO
|
Invesco Municipal Opportunity Trust
|
9.81
|
98,075
|
9.6929
|
9.84
|
▲
2.37%
|
VKQ
|
Invesco Municipal Trust
|
9.92
|
155,600
|
9.71
|
9.98
|
▲
0.50%
|
VPV
|
Invesco Pennsylvania Value Municipal Income Trust
|
10.04
|
59,074
|
9.995
|
10.0779
|
▲
1.94%
|
IQI
|
Invesco Quality Municipal Income Trust
|
9.98
|
102,700
|
9.8219
|
9.98
|
▲
1.12%
|
VGM
|
Invesco Trust for Investment Grade Municipals
|
9.94
|
225,365
|
9.89
|
10.00
|
▲
0.67%
|
VTN
|
Invesco Trust for Investment Grade New York Municipals
|
10.46
|
23,664
|
10.42
|
10.5399
|
▲
1.92%
|
IIM
|
Invesco Value Municipal Income Trust
|
12.20
|
170,100
|
12.03
|
12.23
|
▼
-1.83%
|
ISTR
|
Investar Holding Corporation
|
13.96
|
53,900
|
13.50
|
14.38
|
▲
0.27%
|
ICMB
|
Investcorp Credit Management BDC, Inc
|
3.65
|
18,100
|
3.65
|
3.76
|
0.00%
|
IVCB
|
Investcorp Europe Acquisition Corp I - Class A
|
10.46
|
200
|
10.46
|
10.46
|
0.00%
|
IVCA
|
Investcorp India Acquisition Corp - Class A
|
10.52
|
1
|
10.52
|
10.52
|
▼
-0.42%
|
ITIC
|
Investors Title Company
|
151.00
|
1,003
|
151.00
|
153.74
|
0.00%
|
IRAA
|
Iris Acquisition Corp - Class A
|
10.08
|
1
|
10.08
|
10.08
|
▲
2.68%
|
IREN
|
Iris Energy Ltd
|
3.06
|
529,465
|
2.9515
|
3.15
|
▼
-1.37%
|
ITCB
|
Itau CorpBanca
|
3.60
|
13,807
|
3.60
|
3.6699
|
▲
1.46%
|
ITUB
|
Itau Unibanco Holding S.A
|
4.87
|
71,057,500
|
4.80
|
4.92
|
▲
0.10%
|
IXAQ
|
IX Acquisition Corp - Class A
|
10.29
|
30,498
|
10.29
|
10.29
|
0.00%
|
RJAC
|
Jackson Acquisition Co - Class A
|
10.30
|
50
|
10.30
|
10.30
|
▲
1.69%
|
JXN
|
Jackson Financial Inc - Class A
|
37.41
|
796,178
|
36.84
|
37.43
|
▼
-0.10%
|
JGGC
|
Jaguar Global Growth Corp I - Class A
|
10.39
|
7,500
|
10.39
|
10.41
|
▼
-0.10%
|
JRVR
|
James River Group Holdings, Ltd
|
20.65
|
222,800
|
20.52
|
20.995
|
▲
2.90%
|
JHG
|
Janus Henderson Group plc
|
26.64
|
1,348,919
|
25.98
|
26.70
|
▲
0.10%
|
HCNE
|
Jaws Hurricane Acquisition Corp - Class A
|
10.17
|
70,171
|
10.16
|
10.17
|
0.00%
|
JUGG
|
Jaws Juggernaut Acquisition Corp - Class A
|
10.23
|
204
|
10.23
|
10.23
|
0.00%
|
JWSM
|
Jaws Mustang Acquisition Corporation - Class A
|
10.025
|
600
|
10.02
|
10.03
|
▲
2.45%
|
JEF
|
Jefferies Financial Group Inc
|
31.74
|
1,487,876
|
31.045
|
31.80
|
▼
-1.28%
|
JT
|
Jianpu Technology Inc
|
1.54
|
600
|
1.54
|
1.54
|
0.00%
|
JHS
|
John Hancock Income Securities Trust
|
10.92
|
34,400
|
10.90
|
11.00
|
▲
1.60%
|
JHI
|
John Hancock Investors Trust
|
12.69
|
16,437
|
12.5209
|
12.70
|
▲
1.41%
|
JMSB
|
John Marshall Bancorp Inc
|
21.60
|
25,787
|
21.30
|
21.60
|
▲
1.21%
|
JPM
|
JPMorgan Chase & Co
|
130.31
|
13,101,300
|
128.85
|
130.34
|
0.00%
|
JUN
|
Juniper II Corp - Class A
|
10.38
|
1
|
10.38
|
10.38
|
0.00%
|
JAQC
|
Jupiter Acquisition Corp
|
10.10
|
22,063
|
10.10
|
10.15
|
0.00%
|
JWAC
|
Jupiter Wellness Acquisition Corp - Class A
|
10.55
|
15,736
|
10.535
|
10.55
|
▼
0.00%
|
KACL
|
Kairous Acquisition Corp Ltd
|
10.83
|
0
|
10.83
|
10.83
|
▲
1.41%
|
KYN
|
Kayne Anderson MLP/Midstream Investment Company
|
8.64
|
613,000
|
8.56
|
8.65
|
▲
0.03%
|
KB
|
KB Financial Group Inc
|
36.42
|
279,700
|
36.24
|
36.59
|
▲
0.74%
|
KRNY
|
Kearny Financial Corp
|
8.12
|
484,564
|
7.99
|
8.14
|
▲
1.30%
|
KMPR
|
Kemper Corporation
|
54.66
|
444,068
|
53.58
|
54.88
|
▲
0.10%
|
KCGI
|
Kensington Capital Acquisition Corp V - Class A
|
10.42
|
19,956
|
10.42
|
10.435
|
▼
-1.11%
|
KFFB
|
Kentucky First Federal Bancorp
|
6.25
|
10,300
|
6.25
|
6.60
|
▲
0.49%
|
KRNL
|
Kernel Group Holdings Inc - Class A
|
10.35
|
15,500
|
10.30
|
10.35
|
0.00%
|
KYCH
|
Keyarch Acquisition Corp - Class A
|
10.317
|
0
|
10.317
|
10.317
|
▲
1.13%
|
KEY
|
KeyCorp
|
12.52
|
13,579,300
|
12.06
|
12.58
|
0.00%
|
KVSA
|
Khosla Ventures Acquisition Co - Class A
|
10.14
|
30,700
|
10.10
|
10.15
|
0.00%
|
KVSC
|
Khosla Ventures Acquisition Co III - Class A
|
10.15
|
20,700
|
10.15
|
10.15
|
0.00%
|
TGR
|
Kimbell Tiger Acquisition Corp - Class A
|
10.53
|
400
|
10.53
|
10.53
|
▲
9.51%
|
KINS
|
Kingstone Companies, Inc
|
1.336
|
37,600
|
1.275
|
1.42
|
▲
1.31%
|
KNSL
|
Kinsale Capital Group, Inc
|
300.15
|
186,104
|
295.26
|
301.37
|
▲
2.28%
|
KKR
|
KKR & Co. Inc
|
52.52
|
2,007,200
|
51.70
|
52.58
|
▼
-0.29%
|
KNSW
|
KnightSwan Acquisition Corp - Class A
|
10.41
|
401,903
|
10.40
|
10.50
|
▲
0.84%
|
LBAI
|
Lakeland Bancorp, Inc
|
15.64
|
412,000
|
15.45
|
15.69
|
▲
0.68%
|
LKFN
|
Lakeland Financial Corporation
|
62.64
|
132,289
|
61.80
|
62.98
|
0.00%
|
LBBB
|
Lakeshore Acquisition II Corp
|
10.41
|
100
|
10.41
|
10.41
|
▲
2.54%
|
LSBK
|
Lake Shore Bancorp, Inc
|
10.09
|
3,100
|
10.06
|
10.27
|
0.00%
|
LGVC
|
LAMF Global Ventures Corp I - Class A
|
10.45
|
47,435
|
10.45
|
10.46
|
0.00%
|
LCA
|
Landcadia Holdings II, Inc
|
10.09
|
0
|
10.09
|
10.09
|
▼
-0.19%
|
LARK
|
Landmark Bancorp, Inc
|
20.66
|
2,500
|
20.65
|
20.82
|
▲
0.19%
|
LATG
|
LatAmGrowth SPAC - Class A
|
10.47
|
233,200
|
10.45
|
10.48
|
▲
0.10%
|
LVAC
|
Lava Medtech Acquisition Corp - Class A
|
10.43
|
10,962
|
10.43
|
10.43
|
▲
2.83%
|
LAZ
|
Lazard Ltd
|
33.11
|
629,400
|
31.95
|
33.12
|
▲
0.05%
|
LCAA
|
L Catterton Asia Acquisition Corp - Class A
|
10.225
|
2,419
|
10.225
|
10.23
|
▲
0.99%
|
LCNB
|
LCNB Corp
|
16.34
|
13,200
|
16.25
|
16.55
|
0.00%
|
LCW
|
Learn CW Investment Corp - Class A
|
10.27
|
0
|
10.27
|
10.27
|
▲
4.01%
|
LMND
|
Lemonade Inc
|
14.26
|
1,881,714
|
13.86
|
15.05
|
▲
1.69%
|
LC
|
LendingClub Corporation
|
7.21
|
2,524,166
|
7.00
|
7.24
|
▲
6.77%
|
TREE
|
LendingTree, Inc
|
26.66
|
251,900
|
25.29
|
26.95
|
▲
0.53%
|
LHC
|
Leo Holdings Corp
|
10.425
|
1,800
|
10.38
|
10.425
|
▲
1.50%
|
LX
|
LexinFintech Holdings Ltd
|
2.71
|
358,876
|
2.6811
|
2.75
|
0.00%
|
LFAC
|
LF Capital Acquisition Corp
|
10.50
|
1,407
|
10.50
|
10.50
|
0.00%
|
LIBY
|
Liberty Resources Acquisition Corp - Class A
|
10.505
|
5
|
10.505
|
10.505
|
▼
-0.93%
|
LMST
|
Limestone Bancorp, Inc
|
22.31
|
4,696
|
22.22
|
22.59
|
▲
2.93%
|
LNC
|
Lincoln National Corporation
|
22.47
|
3,734,600
|
21.90
|
22.48
|
▼
-0.61%
|
LNKB
|
Linkbancorp Inc
|
6.56
|
47,235
|
6.54
|
6.8896
|
▲
2.29%
|
LGHL
|
Lion Group Holding Ltd. Sponsored ADR Class A
|
0.313
|
599,733
|
0.31
|
0.333
|
0.00%
|
LIVB
|
LIV Capital Acquisition Corp II - Class A
|
10.45
|
1
|
10.45
|
10.45
|
▲
1.41%
|
LOB
|
Live Oak Bancshares, Inc
|
24.37
|
329,749
|
23.65
|
24.4799
|
0.00%
|
LOCC
|
Live Oak Crestview Climate Acquisition Corp - Class A
|
10.10
|
115
|
10.10
|
10.10
|
▼
-1.69%
|
LYG
|
Lloyds Banking Group plc
|
2.32
|
5,847,500
|
2.31
|
2.35
|
▲
4.84%
|
LMFA
|
LM Funding America, Inc
|
0.78
|
93,915
|
0.7398
|
0.78
|
▲
2.55%
|
LDI
|
LoanDepot Inc - Class A
|
1.61
|
243,887
|
1.59
|
1.67
|
▲
1.26%
|
L
|
Loews Corporation
|
58.02
|
1,228,741
|
57.59
|
58.14
|
▲
0.46%
|
LRFC
|
Logan Ridge Finance Corporation
|
20.80
|
10,209
|
20.7009
|
21.04
|
▲
0.08%
|
LITT
|
Logistics Innovation Technologies Corp - Class A
|
10.1577
|
703
|
10.14
|
10.1577
|
▲
1.74%
|
LPLA
|
LPL Financial Holdings Inc
|
202.40
|
953,300
|
198.00
|
202.71
|
▼
-3.77%
|
LU
|
Lufax Holding Ltd. Sponsored ADR Class A
|
2.04
|
7,832,739
|
2.04
|
2.18
|
▲
1.61%
|
LBC
|
Luther Burbank Corporation
|
9.48
|
41,163
|
9.34
|
9.55
|
▼
-0.20%
|
MBAC
|
M3 Brigade Acquisition II Corp - Class A
|
9.93
|
6,854
|
9.90
|
9.935
|
0.00%
|
MBSC
|
M3 Brigade Acquisition III Corp - Class A
|
10.33
|
0
|
10.33
|
10.33
|
▲
1.09%
|
MCBC
|
Macatawa Bank Corporation
|
10.22
|
110,336
|
10.06
|
10.39
|
▼
-0.65%
|
MEGL
|
Magic Empire Global Ltd
|
1.52
|
88,900
|
1.50
|
1.59
|
0.00%
|
OPA
|
Magnum Opus Acquisition Ltd - Class A
|
10.25
|
200,100
|
10.25
|
10.25
|
▼
-0.47%
|
MGYR
|
Magyar Bancorp, Inc
|
10.60
|
1,900
|
10.60
|
10.74
|
▼
-0.48%
|
MHLD
|
Maiden Holdings, Ltd
|
2.09
|
96,500
|
2.05
|
2.11
|
0.00%
|
MNSB
|
MainStreet Bancshares, Inc
|
23.49
|
7,600
|
23.37
|
23.64
|
▲
0.54%
|
MAIN
|
Main Street Capital Corporation
|
39.46
|
348,217
|
39.18
|
39.55
|
▲
1.05%
|
MLAC
|
Malacca Straits Acquisition Co. Ltd. Class A
|
10.57
|
479
|
10.56
|
10.57
|
▼
-3.43%
|
MLVF
|
Malvern Bancorp, Inc
|
15.20
|
121,500
|
15.05
|
15.69
|
▲
1.05%
|
MFC
|
Manulife Financial Corporation
|
18.36
|
2,163,700
|
18.14
|
18.365
|
▼
-0.02%
|
MAQC
|
Maquia Capital Acquisition Corp - Class A
|
10.64
|
13,737
|
10.61
|
10.66
|
▲
11.37%
|
MARA
|
Marathon Patent Group, Inc
|
8.72
|
35,884,800
|
7.83
|
8.74
|
0.00%
|
GATE
|
Marblegate Acquisition Corp - Series A
|
10.09
|
0
|
10.09
|
10.09
|
▲
1.16%
|
MKL
|
Markel Corporation
|
1,277.41
|
32,100
|
1,263.04
|
1,279.85
|
▲
0.88%
|
MKTX
|
MarketAxess Holdings Inc
|
391.29
|
371,957
|
383.42
|
392.07
|
▼
-0.10%
|
MARX
|
Mars Acquisition Corp
|
10.15
|
453
|
10.15
|
10.16
|
▲
1.01%
|
MMC
|
Marsh & McLennan Companies, Inc
|
166.55
|
1,656,500
|
164.97
|
166.64
|
▼
-2.21%
|
MGLD
|
Marygold Companies Inc (The)
|
1.77
|
8,200
|
1.60
|
1.83
|
▲
1.16%
|
MA
|
Mastercard Incorporated
|
363.41
|
3,035,654
|
360.38
|
363.65
|
▼
-0.64%
|
MIGI
|
Mawson Infrastructure Group Inc
|
3.10
|
43,928
|
3.02
|
3.18
|
▲
3.23%
|
MBI
|
MBIA Inc
|
9.26
|
597,500
|
8.85
|
9.27
|
▼
-0.26%
|
MFIN
|
Medallion Financial Corp
|
7.67
|
31,700
|
7.54
|
7.76
|
0.00%
|
MTAC
|
MedTech Acquisition Corp - Class A
|
10.20
|
0
|
10.20
|
10.20
|
▲
0.00%
|
MEKA
|
MELI Kaszek Pioneer Corp - Class A
|
10.2001
|
2,651
|
10.20
|
10.225
|
▲
1.46%
|
MBWM
|
Mercantile Bank Corporation
|
30.58
|
77,800
|
30.02
|
30.68
|
0.00%
|
MPRA
|
Mercato Partners Acquisition Corp - Class A
|
10.45
|
0
|
10.45
|
10.45
|
▼
-2.03%
|
MBIN
|
Merchants Bancorp
|
26.04
|
180,928
|
25.75
|
26.73
|
▼
-6.96%
|
MFH
|
Mercurity Fintech Holding Inc. Sponsored ADR
|
1.47
|
133,993
|
1.42
|
1.605
|
▲
1.18%
|
MCY
|
Mercury General Corporation
|
31.74
|
232,700
|
31.29
|
31.87
|
▼
-1.25%
|
MRBK
|
Meridian Corporation
|
12.60
|
44,059
|
12.54
|
12.9275
|
▲
3.03%
|
CASH
|
Meta Financial Group, Inc
|
41.49
|
264,332
|
40.40
|
41.68
|
0.00%
|
MTAL
|
Metals Acquisition Corp - Class A
|
10.22
|
45,409
|
10.22
|
10.22
|
▼
-0.67%
|
MSSA
|
Metal Sky Star Acquisition Corp
|
10.44
|
55,654
|
10.44
|
10.44
|
▲
1.56%
|
MET
|
MetLife, Inc
|
57.94
|
6,143,507
|
57.40
|
57.99
|
▲
2.95%
|
MCBS
|
MetroCity Bankshares, Inc
|
17.09
|
93,844
|
16.63
|
17.47
|
▲
33.64%
|
MCB
|
Metropolitan Bank Holding Corp
|
33.89
|
3,298,100
|
29.08
|
34.646
|
▲
0.32%
|
MCR
|
MFS Charter Income Trust
|
6.29
|
80,578
|
6.29
|
6.35
|
▲
2.82%
|
CXE
|
MFS High Income Municipal Trust
|
3.65
|
42,000
|
3.58
|
3.65
|
▲
0.94%
|
CMU
|
MFS High Yield Municipal Trust
|
3.21
|
73,800
|
3.18
|
3.22
|
0.00%
|
MIN
|
MFS Intermediate Income Trust
|
2.77
|
419,200
|
2.77
|
2.78
|
▲
0.54%
|
CXH
|
MFS Investment Grade Municipal Trust
|
7.39
|
18,272
|
7.35
|
7.4052
|
▼
-0.22%
|
MMT
|
MFS Multimarket Income Trust
|
4.54
|
270,328
|
4.54
|
4.59
|
▲
2.30%
|
MFM
|
MFS Municipal Income Trust
|
5.34
|
145,244
|
5.2236
|
5.35
|
▲
0.96%
|
MFV
|
MFS Special Value Trust
|
4.21
|
21,832
|
4.12
|
4.2774
|
▲
1.05%
|
MTG
|
MGIC Investment Corporation
|
13.42
|
2,068,016
|
13.27
|
13.46
|
▲
1.15%
|
MFIC
|
MidCap Financial Investment Corporation
|
11.40
|
257,000
|
11.30
|
11.69
|
▲
0.05%
|
MBCN
|
Middlefield Banc Corp
|
28.015
|
15,992
|
27.40
|
28.20
|
▲
0.56%
|
MSBI
|
Midland States Bancorp, Inc
|
21.42
|
123,857
|
21.10
|
21.55
|
▲
0.08%
|
MPB
|
Mid Penn Bancorp, Inc
|
25.61
|
120,128
|
25.32
|
26.10
|
▼
-1.73%
|
MSVB
|
Mid-Southern Bancorp, Inc
|
11.36
|
469
|
11.36
|
11.70
|
▼
-2.75%
|
MDWT
|
Midwest Hldg Inc
|
15.8038
|
145
|
15.8038
|
15.8038
|
▲
2.01%
|
MOFG
|
MidWestOne Financial Group, Inc
|
24.42
|
101,715
|
23.99
|
24.70
|
▼
-0.82%
|
MCVT
|
Mill City Ventures III Ltd
|
2.17
|
2,200
|
2.17
|
2.28
|
0.00%
|
MEOA
|
Minority Equality Opportunities Acquisition Inc - Class A
|
10.75
|
0
|
10.75
|
10.75
|
▲
2.24%
|
MUFG
|
Mitsubishi UFJ Financial Group, Inc
|
6.39
|
3,655,010
|
6.34
|
6.40
|
▲
0.36%
|
MFG
|
Mizuho Financial Group, Inc
|
2.82
|
645,000
|
2.80
|
2.83
|
0.00%
|
MOBV
|
Mobiv Acquisition Corp - Class A
|
10.41
|
0
|
10.41
|
10.41
|
▲
3.47%
|
MC
|
Moelis & Company
|
38.44
|
762,064
|
37.31
|
38.46
|
0.00%
|
MGI
|
MoneyGram International, Inc
|
10.42
|
2,418,223
|
10.36
|
10.44
|
▲
0.92%
|
MRCC
|
Monroe Capital Corporation
|
7.65
|
165,700
|
7.56
|
7.94
|
0.00%
|
MTRY
|
Monterey Bio Acquisition Corp
|
10.68
|
0
|
10.68
|
10.68
|
▲
1.69%
|
MCO
|
Moody's Corporation
|
306.02
|
578,338
|
301.00
|
306.215
|
▲
1.96%
|
MS
|
Morgan Stanley
|
87.80
|
6,140,600
|
86.17
|
87.87
|
0.00%
|
MACA
|
Moringa Acquisition Corp - Class A
|
10.28
|
0
|
10.28
|
10.28
|
▲
2.51%
|
MORN
|
Morningstar, Inc
|
203.03
|
199,800
|
198.16
|
203.24
|
▼
-0.10%
|
MTVC
|
Motive Capital Corp II - Class A
|
10.435
|
3,042
|
10.42
|
10.45
|
0.00%
|
MCAA
|
Mountain & Co I Acquisition Corp - Class A
|
10.74
|
0
|
10.74
|
10.74
|
▼
-0.10%
|
MCAC
|
Mountain Crest Acquisition Corp
|
10.26
|
800
|
10.26
|
10.26
|
0.00%
|
MCAF
|
Mountain Crest Acquisition Corp IV
|
10.30
|
1
|
10.30
|
10.30
|
0.00%
|
MCAG
|
Mountain Crest Acquisition Corp V
|
10.25
|
0
|
10.25
|
10.25
|
▲
3.70%
|
COOP
|
Mr. Cooper Group Inc
|
40.97
|
537,138
|
39.62
|
41.00
|
▲
2.00%
|
MSCI
|
MSCI Inc
|
559.69
|
347,100
|
550.13
|
559.79
|
▼
-0.02%
|
MTB
|
M&T Bank Corporation
|
119.57
|
2,050,257
|
117.73
|
121.44
|
▲
1.15%
|
MURF
|
Murphy Canyon Acquisition Corp - Class A
|
10.52
|
10,600
|
10.37
|
10.52
|
▼
-1.05%
|
MVBF
|
MVB Financial Corp
|
20.64
|
47,800
|
20.37
|
20.97
|
0.00%
|
NETC
|
Nabors Energy Transition Corp - Class A
|
10.50
|
6,800
|
10.475
|
10.50
|
▲
1.18%
|
NDAQ
|
Nasdaq, Inc
|
54.67
|
2,895,920
|
54.03
|
54.70
|
▲
0.12%
|
NBHC
|
National Bank Holdings Corporation
|
33.46
|
283,949
|
32.85
|
33.735
|
▼
-3.29%
|
NKSH
|
National Bankshares, Inc
|
31.46
|
30,000
|
30.95
|
32.53
|
▲
2.54%
|
NWLI
|
National Western Life Group, Inc
|
242.62
|
14,100
|
236.50
|
245.97
|
0.00%
|
NWG
|
NatWest Group PLC Sponsored ADR
|
6.60
|
1,033,264
|
6.5501
|
6.63
|
▲
1.52%
|
NAVI
|
Navient Corporation
|
15.99
|
827,200
|
15.75
|
16.01
|
▲
0.54%
|
NBTB
|
NBT Bancorp Inc
|
33.71
|
262,400
|
33.25
|
34.13
|
▲
1.55%
|
NNI
|
Nelnet, Inc
|
91.89
|
56,400
|
90.67
|
91.95
|
▲
3.06%
|
NRDS
|
Nerdwallet Inc - Class A
|
16.18
|
1,349,244
|
15.65
|
16.74
|
▲
1.27%
|
NCPL
|
Netcapital Inc
|
0.9935
|
32,757
|
0.9545
|
1.0505
|
▲
1.65%
|
NBW
|
Neuberger Berman California Municipal Fund Inc
|
11.12
|
5,904
|
10.9965
|
11.13
|
▲
2.05%
|
NBH
|
Neuberger Berman Intermediate Municipal Fund Inc
|
10.95
|
33,594
|
10.74
|
10.98
|
▲
0.73%
|
NBO
|
Neuberger Berman New York Municipal Fund, Inc
|
9.62
|
10,676
|
9.51
|
9.63
|
0.00%
|
NBST
|
Newbury Street Acquisition Corp
|
10.25
|
3,300
|
10.25
|
10.33
|
▼
0.00%
|
NCAC
|
Newcourt Acquisition Corp - Class A
|
10.604
|
0
|
10.604
|
10.604
|
0.00%
|
NHIC
|
NewHold Investment Corp Class A
|
10.17
|
300
|
10.16
|
10.17
|
▼
-0.49%
|
NMFC
|
New Mountain Finance Corporation
|
12.17
|
995,500
|
12.16
|
12.44
|
▲
0.34%
|
NPAB
|
New Providence Acquisition Corp II - Class A
|
10.40
|
200
|
10.365
|
10.40
|
▼
-1.69%
|
NEWT
|
Newtek Business Services Corp
|
12.80
|
196,121
|
12.73
|
13.299
|
▲
0.78%
|
NYCB
|
New York Community Bancorp, Inc
|
9.04
|
21,090,300
|
8.77
|
9.10
|
▲
2.47%
|
NXDT
|
NexPoint Diversified Real Estate Trust
|
10.38
|
125,695
|
10.06
|
10.41
|
▲
5.13%
|
NICK
|
Nicholas Financial, Inc
|
6.15
|
300
|
6.15
|
6.15
|
▲
0.64%
|
NIC
|
Nicolet Bankshares Inc.
|
63.05
|
78,926
|
61.76
|
64.9799
|
▲
0.62%
|
NODK
|
NI Holdings, Inc
|
13.00
|
10,287
|
12.89
|
13.02
|
▼
-4.11%
|
NISN
|
NiSun International Enterprise Development Group Co. Ltd. Class A
|
0.4785
|
101,280
|
0.4455
|
0.4925
|
▲
2.06%
|
NMIH
|
NMI Holdings, Inc
|
22.33
|
510,800
|
21.90
|
22.40
|
▼
-5.21%
|
NOAH
|
Noah Holdings Limited
|
16.55
|
170,400
|
16.47
|
17.77
|
▲
0.59%
|
NRAC
|
Noble Rock Acquisition Corp - Class A
|
10.27
|
1,000
|
10.27
|
10.27
|
▲
0.46%
|
MBTC
|
Nocturne Acquisition Corp
|
10.8701
|
20,108
|
10.87
|
10.8822
|
▲
1.06%
|
NMR
|
Nomura Holdings, Inc
|
3.80
|
595,200
|
3.78
|
3.81
|
▼
-0.15%
|
NBN
|
Northeast Bank
|
33.66
|
36,315
|
33.25
|
34.29
|
▲
0.92%
|
NECB
|
NorthEast Community Bancorp Inc.
|
13.12
|
77,817
|
13.00
|
13.21
|
0.00%
|
NSTB
|
Northern Star Investment Corp II - Class A
|
10.02
|
1,721
|
10.02
|
10.025
|
▲
0.10%
|
NSTC
|
Northern Star Investment Corp III - Class A
|
10.11
|
2,000
|
10.11
|
10.11
|
▼
-0.69%
|
NSTD
|
Northern Star Investment Corp IV - Class A
|
10.07
|
200
|
10.07
|
10.07
|
▲
1.59%
|
NTRS
|
Northern Trust Corporation
|
88.13
|
1,048,700
|
86.52
|
88.26
|
▲
0.08%
|
NFBK
|
Northfield Bancorp, Inc. (Staten Island, NY)
|
11.78
|
183,577
|
11.635
|
11.89
|
▲
0.86%
|
NRIM
|
Northrim BanCorp, Inc
|
47.18
|
19,533
|
46.63
|
47.39
|
0.00%
|
NVAC
|
NorthView Acquisition Corp
|
10.34
|
744
|
10.34
|
10.34
|
▲
0.17%
|
NWBI
|
Northwest Bancshares, Inc
|
12.03
|
781,800
|
11.91
|
12.14
|
▲
0.44%
|
NWFL
|
Norwood Financial Corp
|
29.42
|
20,200
|
28.94
|
29.55
|
0.00%
|
NOVV
|
Nova Vision Acquisition Corp
|
10.79
|
124
|
10.79
|
10.79
|
▲
4.48%
|
NSTS
|
NSTS Bancorp Inc
|
9.09
|
7,032
|
8.75
|
9.25
|
0.00%
|
NUBI
|
Nubia Brand International Corp - Class A
|
10.55
|
0
|
10.55
|
10.55
|
▼
-1.04%
|
NU
|
Nu Holdings Ltd Class A
|
4.76
|
16,589,167
|
4.73
|
4.925
|
▲
0.52%
|
NXC
|
Nuveen California Select Tax-Free Income Portfolio
|
13.47
|
736
|
13.41
|
13.47
|
▲
0.50%
|
NXN
|
Nuveen New York Select Tax-Free Income Portfolio
|
12.05
|
1,485
|
11.97
|
12.05
|
▲
0.42%
|
NXP
|
Nuveen Select Tax-Free Income Portfolio
|
14.31
|
107,289
|
14.27
|
14.425
|
▲
2.39%
|
NPFD
|
Nuveen Variable Rate Preferred & Income Fund
|
15.84
|
141,792
|
15.52
|
15.94
|
▲
0.63%
|
NXG
|
NXG NextGen Infrastructure Income Fund
|
36.67
|
5,472
|
36.23
|
37.6892
|
▲
1.08%
|
OCSL
|
Oaktree Specialty Lending Corporation
|
18.77
|
571,190
|
18.66
|
18.801
|
▲
1.07%
|
OVLY
|
Oak Valley Bancorp
|
23.66
|
54,200
|
23.38
|
23.83
|
0.00%
|
OCAX
|
OCA Acquisition Corp - Class A
|
10.39
|
0
|
10.39
|
10.39
|
▲
1.09%
|
OCFC
|
OceanFirst Financial Corp
|
18.48
|
323,883
|
18.13
|
18.58
|
▲
0.19%
|
OTEC
|
OceanTech Acquisitions I Corp - Class A
|
10.70
|
3,236
|
10.65
|
10.70
|
▼
-1.07%
|
OFED
|
Oconee Federal Financial Corp
|
18.50
|
1,100
|
18.50
|
19.00
|
▲
4.63%
|
OCN
|
Ocwen Financial Corporation
|
27.12
|
20,368
|
26.07
|
27.12
|
▲
2.34%
|
OFG
|
OFG Bancorp
|
24.94
|
327,000
|
24.26
|
24.97
|
▲
0.78%
|
OFS
|
OFS Capital Corporation
|
10.29
|
62,518
|
10.12
|
10.4499
|
▲
0.22%
|
OCCI
|
OFS Credit Company, Inc
|
9.20
|
34,920
|
9.145
|
9.20
|
▼
-4.37%
|
OVBC
|
Ohio Valley Banc Corp
|
23.41
|
1,615
|
23.41
|
25.00
|
▲
1.41%
|
ONB
|
Old National Bancorp
|
14.42
|
2,331,800
|
14.21
|
14.46
|
▲
2.81%
|
OPOF
|
Old Point Financial Corporation
|
23.81
|
8,462
|
23.30
|
24.20
|
▲
1.34%
|
ORI
|
Old Republic International Corporation
|
24.97
|
1,302,600
|
24.72
|
25.00
|
▲
1.30%
|
OSBC
|
Old Second Bancorp, Inc
|
14.06
|
288,692
|
13.85
|
14.21
|
0.00%
|
OLIT
|
OmniLit Acquisition Corp - Class A
|
10.20
|
0
|
10.20
|
10.20
|
▲
2.21%
|
OMF
|
OneMain Holdings, Inc
|
37.08
|
568,185
|
36.39
|
37.13
|
▼
-0.94%
|
ONYX
|
Onyx Acquisition Co I - Class A
|
10.50
|
1,336
|
10.50
|
10.52
|
▼
-1.22%
|
OPBK
|
OP Bancorp
|
8.91
|
30,746
|
8.905
|
9.18
|
▲
0.72%
|
LPRO
|
Open Lending Corporation Class A
|
7.04
|
1,536,638
|
6.965
|
7.205
|
▼
-1.53%
|
OPRT
|
Oportun Financial Corporation
|
3.86
|
482,400
|
3.785
|
4.05
|
▲
1.93%
|
OPY
|
Oppenheimer Holdings Inc
|
39.15
|
57,700
|
38.28
|
39.27
|
▲
2.80%
|
OPHC
|
OptimumBank Holdings, Inc
|
3.31
|
2,821
|
3.30
|
3.31
|
0.00%
|
BIOS
|
Option Care Health, Inc
|
10.44
|
1,471,600
|
10.43
|
10.44
|
0.00%
|
OHAA
|
OPY Acquisition Corp I - Class A
|
10.04
|
1
|
10.04
|
10.04
|
▼
-4.51%
|
OBT
|
Orange County Bancorp Inc
|
44.00
|
10,205
|
44.00
|
45.99
|
▲
1.32%
|
OBNK
|
Origin Bancorp, Inc
|
32.15
|
133,185
|
31.65
|
32.3199
|
0.00%
|
ORIA
|
Orion Biotech Opportunities Corp - Class A
|
10.23
|
0
|
10.23
|
10.23
|
▲
0.60%
|
IX
|
ORIX Corporation
|
82.08
|
35,100
|
81.57
|
82.50
|
▼
-0.45%
|
ORRF
|
Orrstown Financial Services, Inc
|
19.86
|
27,399
|
19.84
|
20.15
|
0.00%
|
OSI
|
Osiris Acquisition Corp - Class A
|
9.95
|
0
|
9.95
|
9.95
|
▲
0.88%
|
ORCC
|
Owl Rock Capital Corporation
|
12.61
|
1,854,085
|
12.50
|
12.715
|
▼
-0.65%
|
OXAC
|
Oxbridge Acquisition Corp - Class A
|
10.7099
|
326
|
10.70
|
10.75
|
▼
-5.41%
|
OXBR
|
Oxbridge Re Holdings Limited
|
1.75
|
8,900
|
1.75
|
2.05
|
0.00%
|
OXLC
|
Oxford Lane Capital Corp
|
5.23
|
1,303,900
|
5.21
|
5.26
|
▲
1.61%
|
OXSQ
|
Oxford Square Capital Corp
|
3.16
|
142,032
|
3.155
|
3.22
|
0.00%
|
OXUS
|
Oxus Acquisition Corp - Class A
|
10.47
|
19
|
10.47
|
10.47
|
▲
2.95%
|
PX
|
P10 Inc - Class A
|
10.11
|
213,769
|
9.83
|
10.125
|
▲
0.88%
|
PPBI
|
Pacific Premier Bancorp, Inc
|
24.02
|
755,387
|
23.85
|
24.30
|
▲
3.18%
|
PACW
|
PacWest Bancorp
|
9.73
|
10,836,767
|
9.385
|
9.895
|
▲
3.22%
|
PLMR
|
Palomar Holdings, Inc
|
55.20
|
148,400
|
53.67
|
55.87
|
0.00%
|
PANA
|
Panacea Acquisition Corp. Class A
|
10.22
|
1
|
10.22
|
10.22
|
0.00%
|
PPYA
|
Papaya Growth Opportunity Corp I - Class A
|
10.40
|
253,300
|
10.40
|
10.42
|
▼
-0.45%
|
PKBK
|
Parke Bancorp, Inc
|
17.78
|
71,600
|
17.15
|
18.19
|
▲
1.77%
|
PRK
|
Park National Corporation
|
118.57
|
48,900
|
116.77
|
118.98
|
▲
2.62%
|
PTRS
|
Partners Bancorp
|
7.83
|
7,300
|
7.65
|
7.92
|
▼
-1.37%
|
PBHC
|
Pathfinder Bancorp, Inc
|
17.27
|
2,600
|
17.27
|
17.50
|
▼
-0.20%
|
PAX
|
Patria Investments Ltd - Class A
|
14.80
|
368,849
|
14.685
|
15.03
|
0.00%
|
PLAO
|
Patria Latin American Opportunity Acquisition Corp - Class A
|
10.53
|
0
|
10.53
|
10.53
|
▼
-7.16%
|
PNBK
|
Patriot National Bancorp, Inc
|
8.82
|
500
|
8.82
|
8.82
|
▲
2.08%
|
PYPL
|
PayPal Holdings, Inc
|
75.94
|
8,372,600
|
74.12
|
76.03
|
▼
-5.09%
|
PBBK
|
PB Bankshares Inc
|
13.05
|
1,888
|
13.05
|
13.845
|
▲
1.97%
|
PCB
|
PCB Bancorp
|
14.49
|
244,429
|
14.06
|
14.64
|
▲
1.23%
|
PGC
|
Peapack-Gladstone Financial Corporation
|
29.62
|
107,000
|
29.21
|
29.89
|
▲
0.10%
|
PRLH
|
Pearl Holdings Acquisition Corp - Class A
|
10.44
|
27,748
|
10.43
|
10.44
|
0.00%
|
PGSS
|
Pegasus Digital Mobility Acquisition Corp - Class A
|
10.44
|
0
|
10.44
|
10.44
|
▼
-0.84%
|
PFLT
|
PennantPark Floating Rate Capital Ltd
|
10.61
|
333,100
|
10.58
|
10.81
|
▲
0.96%
|
PNNT
|
PennantPark Investment Corporation
|
5.28
|
180,400
|
5.24
|
5.30
|
▲
0.79%
|
PWOD
|
Penns Woods Bancorp, Inc
|
23.10
|
5,100
|
23.10
|
23.50
|
▲
2.23%
|
PFSI
|
PennyMac Financial Services, Inc
|
59.61
|
344,700
|
58.16
|
59.70
|
▲
1.10%
|
PEBO
|
Peoples Bancorp Inc
|
25.75
|
134,800
|
25.39
|
25.82
|
▼
-0.50%
|
PEBK
|
Peoples Bancorp of North Carolina, Inc
|
31.77
|
45,400
|
31.15
|
32.01
|
▲
0.16%
|
PFIS
|
Peoples Financial Services Corp
|
43.35
|
7,853
|
42.50
|
43.69
|
0.00%
|
PEPL
|
PepperLime Health Acquisition Corp - Class A
|
10.18
|
0
|
10.18
|
10.18
|
0.00%
|
PCCT
|
Perception Capital Corp II - Class A
|
10.63
|
0
|
10.63
|
10.63
|
▲
1.34%
|
PWP
|
Perella Weinberg Partners - Class A
|
9.10
|
348,626
|
8.77
|
9.465
|
0.00%
|
PBAX
|
Phoenix Biotech Acquisition Corp - Class A
|
10.68
|
100
|
10.68
|
10.68
|
0.00%
|
PPHP
|
PHP Ventures Acquisition Corp - Class A
|
10.56
|
0
|
10.56
|
10.56
|
▲
1.71%
|
PAXS
|
PIMCO Access Income Fund
|
14.85
|
132,814
|
14.4306
|
14.86
|
▲
0.42%
|
PNFP
|
Pinnacle Financial Partners, Inc
|
55.16
|
747,334
|
54.37
|
56.17
|
0.00%
|
PT
|
Pintec Technology Holdings Limited
|
1.10
|
25,860
|
1.05
|
1.11
|
▲
0.10%
|
PBFS
|
Pioneer Bancorp, Inc
|
9.86
|
18,200
|
9.79
|
9.86
|
▲
0.80%
|
HNW
|
Pioneer Diversified High Income Trust
|
10.12
|
65,200
|
10.00
|
10.16
|
▼
-0.11%
|
PHD
|
Pioneer Floating Rate Trust
|
8.70
|
133,073
|
8.70
|
8.75
|
▲
0.76%
|
PHT
|
Pioneer High Income Trust
|
6.63
|
301,500
|
6.58
|
6.69
|
▲
2.49%
|
MAV
|
Pioneer Municipal High Income Advantage Trust
|
8.23
|
190,524
|
8.05
|
8.2399
|
▲
1.25%
|
MHI
|
Pioneer Municipal High Income Trust
|
8.89
|
91,240
|
8.785
|
8.89
|
▲
3.46%
|
PIPR
|
Piper Sandler Companies
|
138.61
|
115,400
|
134.10
|
139.03
|
▲
1.09%
|
PJT
|
PJT Partners Inc
|
72.19
|
215,946
|
71.21
|
72.92
|
0.00%
|
PLMI
|
Plum Acquisition Corp I - Class A
|
10.31
|
6
|
10.31
|
10.31
|
▲
1.49%
|
PLBC
|
Plumas Bancorp
|
34.06
|
5,337
|
33.78
|
34.39
|
0.00%
|
PLTN
|
Plutonian Acquisition Corp
|
10.24
|
1
|
10.24
|
10.24
|
0.00%
|
PDLB
|
Ponce Bank
|
7.85
|
81,700
|
7.81
|
7.90
|
0.00%
|
PTWO
|
Pono Capital Two Inc - Class A
|
10.44
|
0
|
10.44
|
10.44
|
▼
-0.10%
|
PNTM
|
Pontem Corp - Class A
|
10.33
|
2,300
|
10.33
|
10.34
|
▲
4.74%
|
BPOP
|
Popular, Inc
|
57.41
|
1,023,200
|
55.42
|
57.42
|
0.00%
|
PFTA
|
Portage Fintech Acquisition Corp - Class A
|
10.22
|
0
|
10.22
|
10.22
|
▲
0.49%
|
PTMN
|
Portman Ridge Finance Corporation
|
20.61
|
26,900
|
20.50
|
20.86
|
0.00%
|
PSPC
|
Post Holdings Partnering Corp - Class A
|
10.12
|
1,518
|
10.12
|
10.12
|
0.00%
|
XPDB
|
Power & Digital Infrastructure Acquisition II Corp - Class A
|
10.25
|
1,074
|
10.25
|
10.25
|
0.00%
|
PWUP
|
PowerUp Acquisition Corp - Class A
|
10.50
|
41
|
10.50
|
10.50
|
▲
2.31%
|
PRAA
|
PRA Group, Inc
|
38.96
|
305,200
|
38.12
|
39.20
|
▲
1.99%
|
PFBC
|
Preferred Bank
|
54.81
|
122,710
|
53.74
|
55.025
|
▲
1.22%
|
PFC
|
Premier Financial Corp.
|
20.73
|
186,899
|
20.39
|
20.77
|
▼
-0.10%
|
PIAI
|
Prime Impact Acquisition I Class A
|
10.43
|
407
|
10.43
|
10.43
|
▼
-0.29%
|
PNAC
|
Prime Number Acquisition I Corp - Class A
|
10.37
|
1,863
|
10.35
|
10.37
|
▲
1.94%
|
PRI
|
Primerica, Inc
|
172.24
|
242,796
|
170.22
|
172.42
|
▲
0.42%
|
FRST
|
Primis Financial Corp
|
9.63
|
107,500
|
9.51
|
9.71
|
▲
0.24%
|
PFG
|
Principal Financial Group, Inc
|
74.32
|
2,445,800
|
73.10
|
74.66
|
▲
0.85%
|
PGZ
|
Principal Real Estate Income Fund
|
9.46
|
65,400
|
9.40
|
9.51
|
▼
-0.10%
|
PMGM
|
Priveterra Acquisition Corp - Class A
|
10.15
|
2,500
|
10.15
|
10.16
|
▲
1.82%
|
PRA
|
ProAssurance Corporation
|
18.48
|
246,937
|
18.26
|
18.55
|
▲
0.96%
|
PGRW
|
Progress Acquisition Corp - Class A
|
10.55
|
3,600
|
10.49
|
10.55
|
0.00%
|
PEGR
|
Project Energy Reimagined Acquisition Corp - Class A
|
10.21
|
627
|
10.21
|
10.21
|
▲
0.48%
|
PACI
|
PROOF Acquisition Corp I - Class A
|
10.43
|
100
|
10.43
|
10.43
|
▲
1.02%
|
PSEC
|
Prospect Capital Corporation
|
6.96
|
1,426,500
|
6.91
|
6.97
|
▼
-0.10%
|
PRSR
|
Prospector Capital Corp - Class A
|
9.92
|
4,200
|
9.90
|
9.93
|
▲
1.23%
|
PB
|
Prosperity Bancshares, Inc
|
61.52
|
714,402
|
60.485
|
61.75
|
▲
2.86%
|
PVBC
|
Provident Bancorp, Inc
|
6.84
|
130,308
|
6.60
|
6.88
|
▲
0.74%
|
PROV
|
Provident Financial Holdings, Inc
|
13.63
|
4,200
|
13.63
|
13.84
|
▲
0.52%
|
PFS
|
Provident Financial Services, Inc
|
19.18
|
536,969
|
18.98
|
19.27
|
▲
1.21%
|
PRU
|
Prudential Financial, Inc
|
82.74
|
2,493,511
|
82.08
|
82.90
|
▼
-0.40%
|
PUK
|
Prudential plc
|
27.34
|
333,800
|
27.22
|
27.40
|
▲
0.16%
|
PMM
|
Putnam Managed Municipal Income Trust
|
6.13
|
223,986
|
6.12
|
6.2362
|
▼
-0.19%
|
PMO
|
Putnam Municipal Opportunities Trust
|
10.36
|
85,000
|
10.35
|
10.52
|
▲
0.54%
|
PUYI
|
Puyi Inc
|
5.61
|
700
|
5.589
|
5.61
|
▲
0.05%
|
PHYT
|
Pyrophyte Acquisition Corp - Class A
|
10.505
|
425
|
10.5011
|
10.505
|
▲
1.41%
|
QCRH
|
QCR Holdings, Inc
|
43.91
|
72,200
|
43.28
|
44.17
|
0.00%
|
QOMO
|
Qomolangma Acquisition Corp
|
10.27
|
400
|
10.27
|
10.27
|
0.00%
|
QDRO
|
Quadro Acquisition One Corp - Class A
|
10.245
|
246
|
10.245
|
10.245
|
0.00%
|
QFTA
|
Quantum Fintech Acquisition Corp
|
10.20
|
8
|
10.20
|
10.20
|
▲
3.45%
|
QD
|
Qudian Inc
|
1.20
|
302,452
|
1.135
|
1.20
|
▲
0.96%
|
RDN
|
Radian Group Inc
|
22.10
|
1,050,678
|
21.825
|
22.12
|
▼
-0.30%
|
RAND
|
Rand Capital Corporation
|
13.42
|
826
|
13.42
|
13.45
|
▲
1.17%
|
RJF
|
Raymond James Financial, Inc
|
93.27
|
1,313,400
|
91.93
|
93.32
|
▼
-0.45%
|
RBB
|
RBB Bancorp
|
15.50
|
26,500
|
15.39
|
15.625
|
0.00%
|
RCFA
|
RCF Acquisition Corp - Class A
|
10.43
|
0
|
10.43
|
10.43
|
▼
-0.70%
|
RRBI
|
Red River Bancshares, Inc
|
48.11
|
10,500
|
48.11
|
49.48
|
0.00%
|
RWOD
|
Redwoods Acquisition Corp
|
10.33
|
11,100
|
10.31
|
10.405
|
▲
2.15%
|
RM
|
Regional Management Corp
|
26.09
|
39,200
|
25.55
|
26.17
|
▲
1.25%
|
RF
|
Regions Financial Corporation
|
18.56
|
12,738,300
|
18.25
|
18.60
|
▲
0.26%
|
RGA
|
Reinsurance Group of America, Incorporated
|
132.76
|
251,600
|
132.25
|
134.17
|
0.00%
|
RACY
|
Relativity Acquisition Corp - Class A
|
12.28
|
46,417
|
12.28
|
12.28
|
▲
4.51%
|
RELI
|
Reliance Global Group Inc
|
3.01
|
41,501
|
2.75
|
3.06
|
▲
0.73%
|
RNR
|
RenaissanceRe Holdings Ltd
|
200.34
|
272,000
|
197.29
|
201.83
|
▲
1.73%
|
RNST
|
Renasant Corporation
|
30.58
|
248,200
|
29.96
|
30.80
|
▼
-3.31%
|
RCG
|
RENN Fund, Inc
|
1.75
|
746
|
1.75
|
1.80
|
▲
3.61%
|
RBCAA
|
Republic Bancorp, Inc
|
42.43
|
57,700
|
41.11
|
42.89
|
▲
14.29%
|
FRBK
|
Republic First Bancorp, Inc
|
1.36
|
4,397,783
|
1.165
|
1.40
|
▲
0.29%
|
RCAC
|
Revelstone Capital Acquisition Corp - Class A
|
10.26
|
2,725
|
10.24
|
10.7802
|
▼
-0.13%
|
RBKB
|
Rhinebeck Bancorp, Inc
|
7.65
|
5,400
|
7.58
|
7.916
|
0.00%
|
RONI
|
Rice Acquisition Corp II - Class A
|
10.235
|
210,096
|
10.23
|
10.26
|
▲
3.34%
|
RMBI
|
Richmond Mutual Bancorporation, Inc
|
10.37
|
15,100
|
10.10
|
10.49
|
0.00%
|
RRAC
|
Rigel Resource Acquisition Corp - Class A
|
10.46
|
0
|
10.46
|
10.46
|
▲
1.48%
|
RMM
|
RiverNorth Managed Duration Municipal Income Fund Inc
|
15.07
|
37,333
|
14.8117
|
15.07
|
▲
1.14%
|
RVSB
|
Riverview Bancorp, Inc
|
5.34
|
25,000
|
5.27
|
5.55
|
▼
-0.24%
|
RLI
|
RLI Corp
|
132.91
|
287,600
|
132.50
|
134.73
|
0.00%
|
RMGC
|
RMG Acquisition Corp III - Class A
|
10.21
|
0
|
10.21
|
10.21
|
▲
0.19%
|
ROC
|
ROC Energy Acquisition Corp
|
10.45
|
14,500
|
10.43
|
10.45
|
▲
3.07%
|
RKT
|
Rocket Companies Inc Class A
|
9.06
|
1,911,000
|
8.715
|
9.06
|
▼
-1.53%
|
ROOT
|
Root Inc. Class A
|
4.51
|
91,045
|
4.41
|
4.67
|
0.00%
|
RCLF
|
Rosecliff Acquisition Corp I - Class A
|
9.96
|
0
|
|