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
0.05% VCXA 10X Capital Venture Acquisition Corp II - Class A 9.8051 16,666 9.76 9.8164
-0.90% TURN 180 Degree Capital Corp 7.19 17,200 7.15 7.28
-1.07% BCOW 1895 Bancorp of Wisconsin, Inc 11.12 3,450 11.12 11.34
-3.34% SRCE 1st Source Corporation 48.59 55,800 48.38 50.24
-0.30% ADER 26 Capital Acquisition Corp - Class A 9.83 56,473 9.82 9.87
-7.32% QFIN 360 Finance, Inc 20.26 1,614,652 20.22 22.00
0.00% FVAM 5 01 Acquisition Corp Class A 9.81 5,185 9.81 9.83
-0.10% SVNA 7 Acquisition Corp - Class A 9.87 51,194 9.87 9.89
0.21% LAX 8i Acquisition 2 Corp 9.76 5,771 9.74 9.76
-1.73% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 7.96 34,442 7.96 8.11
-3.73% FCO Aberdeen Global Income Fund, Inc 6.96 56,000 6.93 7.21
-0.10% ABGI ABG Acquisition Corp I - Class A 9.72 1,020 9.72 9.7202
0.00% ASPA Abri SPAC I Inc 9.85 3 9.85 9.85
-0.41% AAQC Accelerate Acquisition Corp - Class A 9.70 8,633 9.70 9.7178
-0.10% ENER Accretion Acquisition Corp 9.7402 244,358 9.73 9.75
0.33% ACEV ACE Convergence Acquisition Corp Class A 9.9925 121,601 9.94 10.00
-0.15% ACBA Ace Global Business Acquisition Ltd 10.115 0 10.115 10.115
-0.65% ACNB ACNB Corporation 33.83 33,792 33.14 34.30
0.00% ACRO Acropolis Infrastructure Acquisition Corp - Class A 9.68 130 9.67 9.68
-0.10% ADRA Adara Acquisition Corp - Class A 9.79 12,310 9.76 9.80
0.05% ADEX Adit Edtech Acquisition Corp 9.87 99,749 9.86 9.885
0.00% AMPI Advanced Merger Partners Inc - Class A 9.71 0 9.71 9.71
-0.20% IMPX AEA-Bridges Impact Corp - Class A 9.84 523,753 9.84 9.89
-0.36% AEG Aegon N.V 5.59 6,465,546 5.55 5.64
-0.10% ARBG Aequi Acquisition Corp - Class A 9.77 2,500 9.77 9.775
0.00% AEHA Aesther Healthcare Acquisition Corp - Class A 10.003 0 10.003 10.003
0.15% AFAQ AF Acquisition Corp - Class A 9.705 527 9.705 9.705
-4.44% AMG Affiliated Managers Group, Inc 140.60 229,294 140.59 146.77
-0.61% AFBI Affinity Bancshares Inc 15.893 4,638 15.5479 15.98
-1.68% AFL Aflac Incorporated 60.86 6,141,100 60.71 61.92
-0.10% AGAC African Gold Acquisition Corp - Class A 9.69 7,961 9.69 9.70
-0.21% AFTR AfterNext HealthTech Acquisition Corp - Class A 9.63 2,337 9.62 9.659
-0.09% AGBA AGBA Acquisition Limited 11.02 590 11.02 11.03
-0.10% AGGR Agile Growth Corp - Class A 9.69 785 9.68 9.69
0.00% RICO Agrico Acquisition Corp - Class A 10.055 0 10.055 10.055
-3.33% AHG Akso Health Group - ADR 1.45 121,625 1.3801 1.5948
0.09% ALAC Alberton Acquisition Corporation 11.77 1,536 11.76 11.77
-0.21% ALRS Alerus Financial Corporation 28.06 26,923 27.74 28.66
-1.38% Y Alleghany Corporation 652.40 63,200 650.83 666.42
0.09% ABTX Allegiance Bancshares, Inc 43.83 93,119 43.50 44.94
-3.82% AB AllianceBernstein Holding L.P 47.84 634,078 47.04 49.43
-1.42% ADS Alliance Data Systems Corporation 64.61 797,500 63.83 66.13
-3.92% ALLY Ally Financial Inc 47.06 6,983,261 46.62 48.44
0.00% ASPC Alpha Capital Acquisition Co - Class A 9.87 24,238 9.86 9.88
-0.72% ALPA Alpha Healthcare Acquisition Corp III - Class A 9.62 303 9.62 9.63
-0.21% APTM Alpha Partners Technology Merger Corp - Class A 9.71 253 9.6309 9.71
0.00% REVE Alpine Acquisition Corp 10.03 0 10.03 10.03
-0.30% ALOR ALSP Orchid Acquisition Corp I - Class A 9.87 1,013 9.87 9.87
-0.92% ALCC AltC Acquisition Corp - Class A 9.69 446,834 9.65 9.75
0.00% AEAE AltEnergy Acquisition Corp - Class A 9.89 205 9.89 9.89
0.00% ATAQ Altimar Acquisition Corp III - Class A 9.75 500 9.75 9.75
0.00% AGCB Altimeter Growth Corp 2 - Class A 9.76 57,367 9.75 9.79
0.00% AAMC Altisource Asset Management Corporation 17.90 0 17.90 17.90
-4.21% ASPS Altisource Portfolio Solutions S.A 10.92 50,500 10.82 11.37
-0.10% ALTU Altitude Acquisition Corp - Class A 9.89 117,465 9.88 9.90
-0.50% AMAL Amalgamated Bank 15.85 27,127 15.6814 16.29
-2.78% AMRK A-Mark Precious Metals, Inc 57.42 126,060 57.105 59.12
-3.62% AMBC Ambac Financial Group, Inc 14.36 806,447 14.35 14.935
0.99% AMTB Amerant Bancorp Inc 33.81 135,996 33.07 34.21
-2.59% ATAX America First Multifamily Investors, L.P 6.39 207,317 6.3504 6.56
0.00% AMAO American Acquisition Opportunity Inc - Class A 10.09 1 10.09 10.09
-2.40% AEL American Equity Investment Life Holding Company 40.34 587,800 40.23 41.53
-1.35% AXP American Express Company 158.74 3,774,448 157.68 161.8799
-1.85% AFG American Financial Group, Inc 126.94 229,425 126.60 130.20
-2.58% AIG American International Group, Inc 57.32 6,608,800 57.06 58.87
-0.29% AMNB American National Bankshares Inc 37.42 22,200 36.75 38.55
-0.10% ANAT American National Insurance Company 188.46 66,389 188.30 189.215
-0.05% ATA Americas Technology Acquisition Corp 10.145 48,237 10.14 10.15
-3.24% AMP Ameriprise Financial, Inc 299.38 879,700 298.56 307.90
0.51% AMSF Amerisafe, Inc 53.12 79,228 52.48 54.00
-0.61% ABCB Ameris Bancorp 50.29 663,000 49.97 51.59
-1.51% ASRV AmeriServ Financial, Inc 3.92 4,056 3.85 3.99
0.04% ATLO Ames National Corporation 24.83 11,900 24.83 25.19
8.51% HKIB AMTD International Inc 5.10 1,037,628 4.40 6.90
-0.21% POND Angel Pond Holdings Corp - Class A 9.69 700 9.69 9.72
-0.20% ADAL Anthemis Digital Acquisitions I Corp - Class A 9.87 43,728 9.87 9.87
0.00% ANZU Anzu Special Acquisition Corp I - Class A 9.71 28,838 9.71 9.72
-1.42% AON Aon plc 266.42 1,600,400 265.58 273.31
-1.64% APO Apollo Global Management, Inc 65.90 6,941,667 65.23 67.07
-2.20% AINV Apollo Investment Corporation 12.92 400,700 12.84 13.25
-0.10% APSG Apollo Strategic Growth Capital - Class A 9.92 309,660 9.90 9.92
-0.17% APGB Apollo Strategic Growth Capital II - Class A 9.72 53,681 9.72 9.74
0.00% ARCK Arbor Rapha Capital Bioholdings Corp I - Class A 9.95 5,900 9.95 9.99
-0.96% ACGL Arch Capital Group Ltd 45.19 1,337,200 45.05 45.81
-0.20% ACTD ArcLight Clean Transition Corp II - Class A 9.85 142,203 9.84 9.87
0.00% ANAC Arctos NorthStar Acquisition Corp - Class A 9.72 41,812 9.72 9.74
-0.30% AFAC Arena Fortify Acquisition Corp - Class A 9.88 4,500 9.88 9.89
0.00% AAC Ares Acquisition Corporation - Class A 9.74 1,164,821 9.72 9.74
-1.45% ARCC Ares Capital Corporation 21.00 5,053,600 20.97 21.48
-1.85% ARES Ares Management Corporation 72.75 702,782 71.915 74.10
-13.94% ARBK Argo Blockchain Plc - ADR 9.63 525,042 9.6078 10.46
-0.47% ARGO Argo Group International Holdings, Ltd 57.49 107,988 57.43 58.41
-0.20% ARGU Argus Capital Corp - Class A 9.90 210 9.90 9.90
-0.20% RAM Aries I Acquisition Corp - Class A 9.9701 130,760 9.97 9.99
0.00% ARIZ Arisz Acquisition Corp 9.75 0 9.75 9.75
-0.30% AACI Armada Acquisition Corp I 9.81 204,116 9.80 9.8404
2.73% AROW Arrow Financial Corporation 34.62 81,500 33.31 35.07
-0.05% ARRW Arrowroot Acquisition Corp - Class A 9.695 4,403 9.69 9.70
0.00% ARTE Artemis Strategic Investment Corp - Class A 9.91 1 9.91 9.91
-0.96% AJG Arthur J. Gallagher & Co 154.17 1,090,900 153.97 156.57
-0.10% ARTA Artisan Acquisition Corp - Class A 9.89 126,447 9.89 9.94
-2.61% APAM Artisan Partners Asset Management Inc 42.23 841,046 41.86 43.16
-0.30% ARYD Arya Sciences Acquisition Corp IV - Class A 9.81 112,977 9.80 9.84
-0.41% ARYE ARYA Sciences Acquisition Corp V - Class A 9.68 644 9.66 9.68
-3.19% ASA ASA Gold and Precious Metals Limited 21.53 51,677 21.35 22.315
-0.30% ACDI Ascendant Digital Acquisition Corp III - Class A 9.90 100 9.90 9.90
-5.43% AINC Ashford Inc 15.38 12,003 14.9766 16.42
-2.95% AMK AssetMark Financial Holdings, Inc 24.02 88,320 24.01 24.63
2.18% ASB Associated Banc-Corp 24.33 2,055,128 23.87 25.11
-2.50% AC Associated Capital Group, Inc 42.17 5,775 42.0614 43.175
-1.42% AIZ Assurant, Inc 146.99 537,825 146.77 149.485
-1.97% AGO Assured Guaranty Ltd 51.65 418,260 51.305 52.90
0.00% ASAX Astrea Acquisition Corp - Class A 9.85 3,851 9.85 9.8503
-0.10% ACAQ Athena Consumer Acquisition Corp - Class A 9.91 353,552 9.91 9.92
-0.05% SWET Athlon Acquisition Corp - Class A 9.745 365 9.745 9.75
2.53% ATIF ATIF Holdings Limited 4.2601 17,304 3.985 4.30
-8.06% AAME Atlantic American Corporation 2.28 17,521 2.28 2.43
0.00% ASAQ Atlantic Avenue Acquisition Corp. Class A 9.81 68,900 9.81 9.82
-1.67% ACBI Atlantic Capital Bancshares, Inc 29.53 166,787 29.485 30.26
0.71% ACAH Atlantic Coastal Acquisition Corp - Class A 9.95 880,770 9.86 9.95
-1.58% AUB Atlantic Union Bankshares Corporation 39.37 455,990 39.23 40.58
-3.03% ATLC Atlanticus Holdings Corporation 62.51 79,400 62.18 65.46
-3.01% ATCO Atlas Corp. 13.84 812,715 13.69 14.26
-0.08% ACII Atlas Crest Investment Corp II - Class A 9.7225 369,258 9.72 9.745
-0.30% AUBN Auburn National Bancorporation, Inc 33.70 1,300 33.08 33.70
-0.40% AURC Aurora Acquisition Corp - Class A 9.865 25,371 9.85 9.905
-0.21% AUS Austerlitz Acquisition Corp I - Class A 9.71 222,051 9.70 9.73
-0.10% ASZ Austerlitz Acquisition Corp II - Class A 9.71 274,251 9.70 9.7267
-0.10% AEAC Authentic Equity Acquisition Corp - Class A 9.74 34,835 9.74 9.75
-0.10% AVAC Avalon Acquisition Inc - Class A 9.87 16,020 9.865 9.88
-0.10% AVAN Avanti Acquisition Corporation Class A 9.81 237,293 9.81 9.83
-2.86% EQH AXA Equitable Holdings, Inc 33.32 4,428,522 33.215 34.27
-1.27% AXS AXIS Capital Holdings Limited 55.78 614,500 55.41 56.79
0.00% APMI AxonPrime Infrastructure Acquisition Corp - Class A 9.73 0 9.73 9.73
0.24% AX Axos Financial, Inc 53.87 357,900 53.14 55.05
-1.67% BCSF Bain Capital Specialty Finance, Inc 15.32 112,896 15.31 15.56
-0.52% BANF BancFirst Corporation 74.90 165,300 72.86 75.75
-0.94% BBVA Banco Bilbao Vizcaya Argentaria, S.A 6.31 2,317,314 6.295 6.39
-0.78% BBD Banco Bradesco S.A 3.82 43,727,420 3.80 3.90
0.31% BBDO Banco Bradesco S.A 3.20 30,794 3.20 3.26
5.50% BCH Banco de Chile 19.76 187,355 19.02 20.24
0.55% BANC Banc of California, Inc 20.18 368,700 19.80 20.72
-0.48% BLX Banco Latinoamericano de Comercio Exterior, S.A 16.53 108,562 16.51 16.81
-0.28% CIB Bancolombia S.A 35.04 363,841 34.69 35.14
-5.23% BMA Banco Macro S.A 13.22 361,109 13.16 13.99
1.77% BCTF Bancorp 34, Inc 14.95 9,373 14.69 15.19
0.35% BSBR Banco Santander (Brasil) S.A 5.79 1,278,616 5.78 5.96
4.16% BSAC Banco Santander-Chile 20.04 1,334,859 19.92 20.44
-1.38% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 5.70 7,200 5.70 5.77
-1.70% SAN Banco Santander, S.A 3.46 10,896,794 3.44 3.51
-3.90% BCV Bancroft Fund Ltd 23.43 43,500 23.25 24.40
-2.79% BSVN Bank7 Corp 24.03 10,600 23.31 24.42
-0.66% BFIN BankFinancial Corporation 10.58 36,674 10.54 10.75
-0.95% BFC Bank First Corporation 70.56 11,425 70.56 72.162
-1.81% BAC Bank of America Corporation 44.92 71,275,100 44.66 46.02
-0.89% BOH Bank of Hawaii Corporation 87.52 238,122 86.87 89.44
2.78% BMRC Bank of Marin Bancorp 37.70 62,500 36.35 38.21
-2.07% BMO Bank of Montreal 114.01 1,324,034 113.17 115.75
-0.15% BKSC Bank of South Carolina Corporation 19.97 2,537 19.80 20.06
-2.21% BOTJ Bank of the James Financial Group, Inc 15.47 900 15.47 15.87
1.95% OZK Bank OZK 48.15 1,183,200 46.92 49.41
2.12% BKU BankUnited, Inc 41.99 1,633,899 40.88 42.36
0.35% BWFG Bankwell Financial Group, Inc 33.30 10,334 32.49 34.47
-0.10% BNNR Banner Acquisition Corp - Class A 9.78 55,646 9.77 9.78
-0.61% BANR Banner Corporation 62.16 268,900 57.10 64.92
0.00% BNIX Bannix Acquisition Corp 9.82 2,200 9.82 9.82
-2.95% BCS Barclays PLC 10.86 7,961,163 10.805 11.055
0.13% BHB Bar Harbor Bankshares 30.71 34,200 30.01 31.06
-0.56% BBDC Barings BDC, Inc 10.61 305,300 10.60 11.00
0.06% MCI Barings Corporate Investors 15.91 23,665 15.79 16.377
-0.07% MPV Barings Participation Investors 14.60 6,352 14.3232 14.6102
-0.15% BCML BayCom Corp 19.87 6,284 19.78 19.90
-3.15% BAFN Bayfirst Finl Corp 20.775 7,911 20.775 22.28
-3.92% BBAR BBVA Banco Frances S.A 2.94 526,593 2.92 3.06
0.00% BCBP BCB Bancorp, Inc 15.88 24,700 15.87 16.21
-0.81% BLSA BCLS Acquisition Corp. Class A 9.81 34,262 9.79 9.84
0.31% BLNG Belong Acquisition Corp - Class A 9.72 4,190 9.72 9.73
-0.10% BENE Benessere Capital Acquisition Corp - Class A 10.18 252,834 10.18 10.21
0.00% BACA Berenson Acquisition Corp I - Class A 9.67 1,110 9.67 9.67
-1.86% BRK.A Berkshire Hathaway Inc 458,675.00 2,324 456,623.3438 466,988.5313
-1.86% BRK.B Berkshire Hathaway Inc 305.22 6,439,379 304.14 311.02
-2.70% BHLB Berkshire Hills Bancorp, Inc 29.55 549,000 29.55 31.25
-0.10% BWAC Better World Acquisition Corp 10.17 72,185 10.17 10.19
-1.18% BGCP BGC Partners, Inc 4.20 2,587,392 4.185 4.33
0.00% BSKY Big Sky Growth Partners Inc - Class A 9.68 40,608 9.68 9.68
-0.31% TWCB Bilander Acquisition Corp - Class A 9.65 536,486 9.64 9.70
-8.77% BTBT Bit Digital Inc 4.68 2,558,980 4.60 4.93
-13.94% BITF Bitfarms Ltd. 3.58 11,115,217 3.49 3.91
-8.81% NILE BitNile Holdings Inc. 0.84 1,451,455 0.8192 0.919
0.00% BMAC Black Mountain Acquisition Corp - Class A 9.86 4 9.86 9.86
-0.29% BFZ BlackRock California Municipal Income Trust 13.56 165,197 13.525 13.6768
-1.94% BKCC BlackRock Capital Investment Corporation 4.05 387,900 4.05 4.11
0.14% BHK BlackRock Core Bond Trust 14.24 240,316 14.14 14.4251
0.58% BTZ BlackRock Credit Allocation Income Trust 13.95 1,087,769 13.80 14.04
-2.99% BGR BlackRock Energy and Resources Trust 10.39 182,818 10.32 10.65
-2.56% BME BlackRock Health Sciences Trust 44.17 52,774 44.1458 45.22
-3.10% BLK BlackRock, Inc 800.92 1,248,100 798.79 825.90
-3.20% BIGZ BlackRock Innovation & Growth Trust 12.41 1,953,599 12.22 12.94
-2.29% BKN BlackRock Investment Quality Municipal Trust Inc 16.21 116,279 16.1505 16.7098
-1.94% BLW BlackRock Limited Duration Income Trust 15.16 196,572 15.0602 15.52
-1.57% BTA BlackRock Long-Term Municipal Advantage Trust 12.55 98,533 12.40 12.95
-3.08% BIT BlackRock Multi-Sector Income Trust 16.69 724,120 16.58 17.1913
-0.20% BTT Blackrock Municipal 2030 Target Term Trust 25.00 111,536 24.96 25.2051
0.35% BYM BlackRock Municipal Income Quality Trust 14.25 78,503 14.13 14.29
-1.39% BFK BlackRock Municipal Income Trust 14.18 65,136 14.16 14.44
-0.57% BLE BlackRock Municipal Income Trust II 13.90 228,000 13.89 14.09
-0.80% BNY BlackRock New York Municipal Income Trust 13.60 58,154 13.56 13.75
-2.65% TCPC BlackRock TCP Capital Corp 13.23 326,730 13.20 13.55
1.23% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.43 113,004 24.927 25.498
-0.83% BHV BlackRock Virginia Municipal Bond Trust 18.60 6,906 18.2024 18.69
0.00% BSAQ Black Spade Acquisition Co - Class A 9.69 0 9.69 9.69
-0.03% BXSL Blackstone Secured Lending Fund. 29.90 91,719 29.36 30.1853
-0.10% BLEU bleuacacia ltd - Class A 9.64 12,540 9.64 9.66
0.10% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 9.87 60,154 9.79 9.87
-0.10% BMAQ Blockchain Moon Acquisition Corp 9.79 16,349 9.77 9.805
-1.00% BCOR Blucora, Inc 15.91 464,100 15.84 16.25
1.57% BLFY Blue Foundry Bancorp 14.22 309,873 13.78 14.37
-4.16% OWL Blue Owl Capital Inc - Class A 12.20 2,254,422 12.125 12.75
-1.06% BRBS Blue Ridge Bankshares Inc. 17.71 672,616 17.68 18.25
-0.10% BLUA BlueRiver Acquisition Corp - Class A 9.74 197,714 9.73 9.75
-0.07% BSGA Blue Safari Group Acquisition Corp - Class A 9.9335 55,624 9.92 9.94
0.10% BOAC Bluescape Opportunities Acquisition Corp - Class A 9.81 79,764 9.80 9.81
0.00% BWC Blue Whale Acquisition Corp I - Class A 9.65 2 9.65 9.65
-0.60% DMF BNY Mellon Municipal Income, Inc 8.23 43,616 8.21 8.33
-0.64% LEO BNY Mellon Strategic Municipals, Inc 7.75 265,990 7.75 7.88
0.00% BOAS BOA Acquisition Corp - Class A 9.83 2,371 9.83 9.8374
-0.20% BSBK Bogota Financial Corp. 10.02 1,014 10.00 10.02
-1.05% BOKF BOK Financial Corporation 100.78 303,100 100.62 103.26
-0.10% BREZ Breeze Holdings Acquisition Corp 10.22 29,472 10.21 10.25
0.00% BTNB Bridgetown 2 Holdings Ltd - Class A 9.90 189,184 9.88 9.915
-0.10% BTWN Bridgetown Holdings Ltd - Class A 9.80 1,097,752 9.79 9.82
-0.23% BWB Bridgewater Bancshares, Inc 17.25 44,407 17.11 17.65
-4.81% BHF Brighthouse Financial, Inc 52.59 628,407 52.32 55.71
-0.05% BLTS Bright Lights Acquisition Corp - Class A 9.85 20,473 9.85 9.854
-2.89% BSIG BrightSphere Investment Group Inc 21.84 495,453 21.84 22.52
-5.19% RILY B. Riley Financial, Inc 60.68 599,574 60.545 64.17
-0.60% BRPM B. Riley Principal 150 Merger Corp - Class A 9.91 330,170 9.90 9.99
0.00% BRIV B Riley Principal 250 Merger Corp - Class A 9.69 16,633 9.66 9.69
0.00% SCLE Broadscale Acquisition Corp - Class A 9.83 9,580 9.83 9.8319
-3.29% BYFC Broadway Financial Corporation 2.06 69,654 2.03 2.11
-2.70% BAM Brookfield Asset Management Inc 53.39 1,895,800 53.30 54.54
-2.30% BAMR Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares, Sub Voting) - Class A 54.75 21,887 54.68 55.73
-0.12% BRKL Brookline Bancorp, Inc 16.63 339,507 16.49 17.02
0.00% BCAC Brookline Capital Acquisition Corp 9.99 16,452 9.98 10.00
-1.73% BRO Brown & Brown, Inc 63.13 1,403,897 63.11 64.685
-1.64% BRP BRP Group Inc Class A 28.76 231,109 28.515 29.51
-7.84% BTCS BTCS Inc 4.94 2,612,451 4.75 5.39
-0.51% BGSX Build Acquisition Corp - Class A 9.70 5,721 9.69 9.75
-0.30% BHSE Bull Horn Holdings Corp 10.0003 3,012 10.00 10.01
-3.37% BUR Burford Capital Limited 9.17 246,895 9.14 9.62
0.00% BTAQ Burgundy Technology Acquisition Corp. Class A 10.01 68,827 10.01 10.03
-0.62% BFST Business First Bancshares, Inc 27.13 29,630 27.08 27.86
-0.22% BY Byline Bancorp, Inc 27.04 79,537 26.86 27.79
-0.10% BYTS BYTE Acquisition Corp - Class A 9.68 136 9.67 9.68
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 9.83 47,169 9.83 9.83
-0.94% CADE Cadence Bancorporation 31.45 1,642,600 31.41 32.26
-0.86% CALB California BanCorp 21.37 6,405 20.53 21.55
3.35% CATC Cambridge Bancorp 92.00 15,451 88.46 92.399
0.92% CAC Camden National Corporation 49.40 48,695 48.44 50.02
-1.67% CM Canadian Imperial Bank of Commerce 127.12 517,708 126.56 128.4207
-1.84% CBNK Capital Bancorp, Inc 25.13 20,234 24.79 26.25
1.89% CCBG Capital City Bank Group, Inc 27.00 73,564 26.16 27.29
-2.50% COF Capital One Financial Corporation 146.52 2,727,100 145.32 149.45
-2.63% CSWC Capital Southwest Corporation 23.68 191,400 23.58 24.40
1.86% CFFN Capitol Federal Financial, Inc 11.53 1,064,373 11.23 11.615
-0.74% CSTR Capstar Financial Holdings, Inc 21.41 71,222 21.23 21.79
0.00% CTAQ Carney Technology Acquisition Corp II - Class A 9.78 8,042 9.77 9.78
-1.86% CARE Carter Bank & Trust 15.31 68,500 15.31 15.78
-1.01% GLBL Cartesian Growth Corp - Class A 9.82 308,501 9.80 9.96
-7.01% CARV Carver Bancorp, Inc 7.30 97,951 7.14 7.82
-0.10% CAS Cascade Acquisition Corp - Class A 9.98 5,250 9.95 9.9802
0.00% CCAI Cascadia Acquisition Corp - Class A 9.72 0 9.72 9.72
0.00% CLST Catalyst Bancorp Inc 13.79 1,249 13.78 13.80
-0.10% CPAR Catalyst Partners Acquisition Corp - Class A 9.6703 49,219 9.67 9.69
0.05% CHAA Catcha Investment Corp - Class A 9.725 43,823 9.72 9.725
-1.56% CATY Cathay General Bancorp 43.41 520,994 43.31 44.84
-0.98% CBFV CB Financial Services, Inc 24.25 3,800 24.13 24.52
0.00% CBMB CBM Bancorp, Inc 14.15 2 14.15 14.15
-1.88% CBOE Cboe Global Markets, Inc 118.09 606,423 118.09 121.32
0.63% CBTX CBTX, Inc 30.41 101,958 29.85 30.89
-0.20% PRPB CC Neuberger Principal Holdings II Class A 9.89 170,714 9.88 9.9156
-0.31% PRPC CC Neuberger Principal Holdings III - Class A 9.76 3,499 9.76 9.77
-0.20% CENQ CENAQ Energy Corp - Class A 9.94 1,631 9.94 9.94
1.41% CFBK Central Federal Corporation 20.20 3,076 19.88 20.2398
-0.51% CPF Central Pacific Financial Corp 29.00 184,552 29.00 29.94
-2.46% CET Central Securities Corp 40.00 78,538 40.00 41.22
0.67% CVCY Central Valley Community Bancorp 22.59 17,189 22.26 22.79
0.10% CFIV CF Acquisition Corp. IV - Class A 9.75 82,964 9.74 9.75
31.31% CFV CF Acquisition Corp V - Class A 12.33 253,256 9.1759 12.33
-2.79% CFVI CF Acquisition Corp VI - Class A 11.86 2,648,415 11.50 12.38
0.00% CFFE CF Acquisition Corp VIII - Class A 9.96 48 9.96 9.96
1.13% CFFI C&F Financial Corporation 53.50 1,300 52.50 53.50
0.00% CBRG Chain Bridge I - Class A 9.86 65 9.86 9.86
0.00% CNTQ Chardan NexTech Acquisition 2 Corp 9.99 250,200 9.98 9.99
0.00% CLAY Chavant Capital Acquisition Corp 9.83 0 9.83 9.83
-0.34% CHMG Chemung Financial Corporation 45.52 4,000 45.04 47.22
0.00% JRJC China Finance Online Co. Limited 3.99 0 3.99 3.99
-1.53% LFC China Life Insurance Company Limited 8.99 479,294 8.96 9.10
0.00% COFS ChoiceOne Financial Services Inc. 26.16 8,000 26.12 26.16
-0.10% CHPM CHP Merger Corp Class A 10.13 22,040 10.12 10.132
-0.57% CB Chubb Limited 192.01 3,169,025 191.77 198.38
-0.46% CCV Churchill Capital Corp V - Class A 9.77 90,241 9.76 9.8105
-0.31% CCVI Churchill Capital Corp VI - Class A 9.74 78,559 9.73 9.77
-0.31% CVII Churchill Capital Corp VII - Class A 9.70 1,605,515 9.69 9.725
0.00% CHWA CHW Acquisition Corp 9.77 0 9.77 9.77
-2.90% CIXX CI Financial Corp. 19.73 99,933 19.675 20.13
-0.71% CIIG CIIG Capital Partners II Inc - Class A 9.82 80,185 9.81 9.855
-2.77% CNNB Cincinnati Bancorp Inc. 14.40 667 14.40 14.53
-1.14% CINF Cincinnati Financial Corporation 114.46 727,900 114.30 116.98
-0.48% CION CION Invt Corp 12.54 179,566 12.44 12.77
-14.77% CIFR Cipher Mining Inc 2.77 1,146,438 2.73 3.13
0.10% CCAC CITIC Capital Acquisition Corp. 10.05 552,844 10.04 10.05
-1.85% C Citigroup Inc 63.27 28,618,069 62.75 64.45
-0.07% CZWI Citizens Community Bancorp, Inc 13.99 6,690 13.90 14.04
-2.95% CFG Citizens Financial Group, Inc 50.62 6,126,924 50.38 51.81
0.66% CIZN Citizens Holding Company 18.17 1,100 18.15 18.25
-3.33% CIA Citizens, Inc 4.64 146,300 4.61 4.86
-1.99% CZNC Citizens & Northern Corporation 25.16 35,300 25.01 25.74
-1.07% CHCO City Holding Company 79.77 165,200 79.72 82.55
1.14% CIVB Civista Bancshares, Inc 23.91 38,056 23.33 24.37
-0.10% CLRM Clarim Acquisition Corp - Class A 9.70 27,866 9.70 9.73
0.10% CLAS Class Acceleration Corp - Class A 9.73 35,539 9.72 9.73
-0.13% CLAQ CleanTech Acquisition Corp 9.94 12,976 9.92 9.97
-0.10% CLIM Climate Real Impact Solutions II Acquisition Corp - Class A 9.74 43,045 9.74 9.7538
0.00% CLOE Clover Leaf Capital Corp - Class A 10.01 34 10.01 10.01
-2.29% CME CME Group Inc 225.91 1,929,353 225.90 231.00
-1.43% CNA CNA Financial Corporation 44.72 87,351 44.63 45.45
-0.94% CCNE CNB Financial Corporation 26.43 34,800 26.20 27.13
0.00% CNF CNFinance Holdings Limited 3.10 88,705 3.03 3.18
-1.97% CNO CNO Financial Group, Inc 24.41 875,100 24.36 25.02
-0.63% CCB Coastal Financial Corporation 48.57 49,391 48.1241 51.185
-0.32% CVLY Codorus Valley Bancorp, Inc 21.88 8,257 21.5832 22.00
0.44% COHN Cohen & Company Inc 14.9248 15,388 14.50 15.48
-1.48% CNS Cohen & Steers, Inc 83.90 95,379 83.89 85.95
0.10% CRHC Cohn Robbins Holdings Corp. Class A 9.86 14,914,258 9.84 9.90
0.00% COLI Colicity Inc - Class A 9.72 177,480 9.72 9.73
-0.52% MITA Coliseum Acquisition Corp - Class A 9.62 19,566 9.60 9.62
-0.31% CLBR Colombier Acquisition Corp - Class A 9.60 31,720 9.60 9.63
0.00% CLAA Colonnade Acquisition Corp II - Class A 9.71 51,599 9.71 9.7102
0.51% CBAN Colony Bankcorp, Inc 17.64 5,453 17.00 17.81
0.37% COLB Columbia Banking System, Inc 35.03 1,165,900 34.49 36.09
0.75% CLBK Columbia Financial, Inc 20.13 126,421 19.81 20.47
-4.11% CMA Comerica Incorporated 89.70 1,745,600 89.05 93.13
-1.32% CBSH Commerce Bancshares, Inc 68.00 439,600 67.86 69.86
-1.03% CBU Community Bank System, Inc 71.13 400,000 71.05 73.56
-0.39% CTBI Community Trust Bancorp, Inc 43.97 41,600 43.48 44.99
-3.67% CWBC Community West Bancshares 13.40 9,978 13.33 13.75
-0.10% CDAQ Compass Digital Acquisition Corp - Class A 9.65 196 9.65 9.65
0.10% CPUH Compute Health Acquisition Corp - Class A 9.74 120,223 9.71 9.74
-0.70% CND Concord Acquisition Corp - Class A 10.00 1,295,470 9.98 10.07
-0.31% CNDA Concord Acquisition Corp. II - Class A 9.65 622 9.65 9.67
-0.41% CNDB Concord Acquisition Corp III - Class A 9.83 22,980 9.82 9.83
0.00% CNFR Conifer Holdings, Inc 2.43 2,695 2.3301 2.43
-0.82% CNOB ConnectOne Bancorp, Inc 34.93 411,836 34.5716 35.98
-0.10% CSTA Constellation Acquisition Corp I - Class A 9.74 3,998 9.74 9.745
-0.85% CPSS Consumer Portfolio Services, Inc 10.51 201,900 10.02 10.62
-0.20% CONX CONX Corp - Class A 9.78 316,838 9.78 9.83
-0.46% CPAA Conyers Park II Acquisition Corp 9.705 301,342 9.705 10.01
0.00% CRZN Corazon Capital V838 Monoceros Corp - Class A 9.70 1,152 9.70 9.70
-0.15% TRON Corner Growth Acquisition Corp 2 - Class A 9.88 194,543 9.88 9.91
0.03% COOL Corner Growth Acquisition Corp - Class A 9.7527 2,430 9.73 9.76
-0.31% CORS Corsair Partnering Corp - Class A 9.65 2,106 9.65 9.65
0.06% CRVL CorVel Corporation 177.67 35,400 177.04 181.34
-0.31% COVA COVA Acquisition Corp - Class A 9.71 1,644 9.71 9.72
-1.68% COWN Cowen Inc 31.02 412,400 30.63 31.80
-9.01% PMTS CPI Card Group Inc 15.10 23,203 15.00 16.60
2.53% CRD.B Crawford & Company 7.71 6,002 7.442 7.71
1.35% CRD.A Crawford & Company 7.51 25,036 7.30 7.59
-2.46% BAP Credicorp Ltd 137.29 358,461 136.49 140.35
0.52% CACC Credit Acceptance Corporation 546.66 82,129 535.7472 555.03
-1.83% CS Credit Suisse Group AG 9.68 7,187,264 9.63 9.86
-1.27% CCAP Crescent Capital BDC Inc. 17.87 124,138 17.75 18.03
-0.73% CFB CrossFirst Bankshares, Inc 15.04 168,215 14.83 15.59
-0.20% CPTK Crown PropTech Acquisitions - Class A 9.83 81,403 9.83 9.85
-0.10% CRU Crucible Acquisition Corp - Class A 9.75 21,897 9.73 9.76
0.00% DAOO Crypto 1 Acquisition Corp - Class A 9.80 105,091 9.80 9.81
-0.90% CFR Cullen/Frost Bankers, Inc 131.72 505,052 130.65 134.185
0.24% CULL Cullman Bancorp Inc. 12.60 154 12.58 12.60
-7.36% CURO CURO Group Holdings Corp 13.71 195,377 13.69 14.70
-5.00% CUBI Customers Bancorp, Inc 62.00 764,341 62.00 65.33
-0.09% CVBF CVB Financial Corp 22.29 818,600 22.08 22.78
0.00% DALS DA32 Life Science Tech Acquisition Corp - Class A 9.74 0 9.74 9.74
-0.10% DNZ D and Z Media Acquisition Corp - Class A 9.74 4,225 9.74 9.75
-0.20% DKDCA Data Knights Acquisition Corp - Class A 10.10 76,343 10.10 10.11
0.00% DCRD Decarbonization Plus Acquisition Corporation IV - Class A 9.85 11,718 9.85 9.895
-0.10% DLCA Deep Lake Capital Acquisition Corp - Class A 9.73 87,608 9.73 9.75
0.00% DMAQ Deep Medicine Acquisition Corp - Class A 9.88 24,039 9.88 9.88
-0.72% VCF Delaware Investments Colorado Municipal Income Fund, Inc 13.85 9,140 13.85 13.9624
-0.29% VMM Delaware Investments Minnesota Municipal Income Fund II, Inc 13.80 7,600 13.75 13.87
-3.28% VFL Delaware Investments National Municipal Income Fund 13.25 12,082 13.20 13.50
0.00% DWIN Delwinds Insurance Acquisition Corp - Class A 9.88 11,926 9.87 9.88
-1.91% DB Deutsche Bank Aktiengesellschaft 12.81 5,838,000 12.81 13.03
-0.31% DHBC DHB Capital Corp - Class A 9.69 246,039 9.68 9.725
0.00% DHCA DHC Acquisition Corp - Class A 9.72 1,088 9.71 9.72
-0.10% DHHC DiamondHead Holdings Corp - Class A 9.74 50,521 9.74 9.74
-2.07% DHIL Diamond Hill Investment Group, Inc 178.32 14,800 177.89 181.81
-6.60% EQOS Diginex Limited 1.84 800,577 1.79 1.97
0.00% DHAC Digital Health Acquisition Corp 9.92 3,589 9.92 9.92
0.00% DTOC Digital Transformation Opportunities Corp - Class A 9.72 66 9.72 9.72
-9.21% DWAC Digital World Acquisition Corp - Class A 73.12 8,173,772 71.37 83.50
0.00% DILA DILA Capital Acquisition Corp - Class A 9.741 0 9.741 9.741
1.09% DCOM Dime Community Bancshares, Inc 36.12 248,200 35.43 37.13
0.00% DSAQ Direct Selling Acquisition Corp - Class A 9.93 0 9.93 9.93
-2.01% DFS Discover Financial Services 114.45 1,958,300 113.95 117.60
0.00% DISA Disruptive Acquisition Corp I - Class A 9.74 11,205 9.74 9.7401
-0.51% DMYS dMY Technology Group Inc VI - Class A 9.74 87,336 9.7386 9.79
-0.29% DGICB Donegal Group Inc 13.96 600 13.20 13.98
1.13% DGICA Donegal Group Inc 14.35 46,600 14.07 14.51
-1.85% DFIN Donnelley Financial Solutions, Inc 36.01 243,203 35.93 37.2499
0.00% DPCS DP Cap Acquisition Corp I - Class A 9.91 1 9.91 9.91
0.00% XPOA DPCM Capital Inc - Class A 9.81 109,581 9.78 9.85
-8.81% DPW DPW Holdings, Inc 0.84 1,454,618 0.8192 0.919
-0.21% DGNU Dragoneer Growth Opportunities Corp III - Class A 9.71 56,923 9.70 9.72
-1.17% DTF DTF Tax-Free Income Inc 13.49 4,999 13.49 13.6899
0.10% DTRT DTRT Health Acquisition Corp - Class A 9.96 1,000 9.94 9.97
0.00% DSAC Duddell Street Acquisition Corp - Class A 9.90 22,367 9.87 9.91
-0.30% DUNE Dune Acquisition Corporation - Class A 9.88 63,795 9.88 9.89
-5.27% DXF Dunxin Financial Holdings Limited 0.8808 257,653 0.8602 0.9298
-0.09% KTF DWS Municipal Income Trust 11.19 47,944 11.18 11.3045
0.10% DYNS Dynamics Special Purpose Corp Class A 9.84 54,462 9.81 9.92
-0.50% EGBN Eagle Bancorp, Inc 59.25 186,700 58.90 61.26
-0.76% EBMT Eagle Bancorp Montana, Inc 23.47 3,480 23.2509 23.7252
2.74% GRF Eagle Capital Growth Fund, Inc 10.49 8,500 10.36 10.50
0.39% EBC Eastern Bankshares Inc. 20.67 794,405 20.35 21.07
0.00% ERES East Resources Acquisition Co. Class A 9.86 11,801 9.86 9.87
-2.15% ESSC East Stone Acquisition Corp 10.45 1,056,592 10.37 10.79
-2.99% EWBC East West Bancorp, Inc 82.72 1,256,800 82.24 85.64
-1.01% EVM Eaton Vance California Municipal Bond Fund 10.83 125,600 10.82 10.95
-1.70% CEV Eaton Vance California Municipal Income Trust 12.72 25,400 12.71 12.88
-1.50% EFT Eaton Vance Floating-Rate Income Trust 14.40 1,046,142 14.095 14.70
-3.13% ETX Eaton Vance Municipal Income 2028 Term Trust 20.15 96,356 19.96 20.99
-0.32% EVN Eaton Vance Municipal Income Trust 12.65 150,570 12.6106 12.81
-0.34% EOT Eaton Vance National Municipal Opportunities Trust 20.74 28,892 20.71 20.9034
-1.46% ENX Eaton Vance New York Municipal Bond Fund 11.50 48,638 11.50 11.64
-0.56% EFR Eaton Vance Senior Floating-Rate Trust 14.16 1,110,830 13.96 14.2137
-1.32% EVF Eaton Vance Senior Income Trust 6.71 51,027 6.70 6.84
0.00% ENNV ECP Environmental Growth Opportunities Corp - Class A 9.97 3,767,079 9.96 10.00
0.16% ADOC Edoc Acquisition Corp - Class A 10.2565 719 10.24 10.26
-0.10% EGGF EG Acquisition Corp - Class A 9.72 795 9.72 9.72
-4.82% EHTH eHealth, Inc 22.14 274,246 22.07 23.01
-0.40% EJFA EJF Acquisition Corp - Class A 9.84 136,800 9.70 9.88
-3.07% ELVT Elevate Credit, Inc 2.84 142,701 2.79 2.95
0.10% EOCW Elliott Opportunity II Corp - Class A 9.73 1,038 9.67 9.74
-3.74% ECF Ellsworth Growth and Income Fund Ltd 10.80 88,300 10.71 11.20
0.00% ESBK Elmira Savings Bank 22.82 3,286 22.80 22.83
-0.57% EMCF Emclaire Financial Corp 29.67 400 29.67 29.67
0.00% ETAC E.Merge Technology Acquisition Corp. Class A 9.86 247,762 9.86 9.87
-0.23% EIG Employers Holdings, Inc 38.97 179,962 38.83 39.885
0.00% EPWR Empowerment & Inclusion Capital I Corp - Class A 9.73 3,111 9.73 9.7303
0.71% ECPG Encore Capital Group, Inc 64.26 397,200 63.12 64.76
-0.41% EDNC Endurance Acquisition Corp - Class A 9.72 3,475 9.72 9.75
0.00% ENCP Energem Corp - Class A 9.90 61,026 9.87 9.90
-0.97% ENVA Enova International, Inc 39.75 324,699 39.17 40.72
0.00% NFYS Enphys Acquisition Corp - Class A 9.68 0 9.68 9.68
-0.04% ESGR Enstar Group Limited 254.62 54,300 252.89 260.28
0.00% ENTF Enterprise 4.0 Technology Acquisition Corp - Class A 9.86 11 9.86 9.86
-0.19% EBTC Enterprise Bancorp, Inc 41.67 15,500 41.00 43.45
0.26% EFSC Enterprise Financial Services Corp 47.05 148,700 46.45 47.86
0.00% ENVI Environmental Impact Acquisition Corp - Class A 9.97 335,768 9.97 9.99
0.00% EPHY Epiphany Technology Acquisition Corp - Class A 9.74 46,379 9.73 9.74
-0.15% EQHA EQ Health Acquisition Corp - Class A 9.715 250 9.713 9.715
0.12% EQBK Equity Bancshares, Inc 33.22 32,468 32.88 33.75
-0.10% EQD Equity Distribution Acquisition Corp Class A 9.83 71,220 9.82 9.8387
-2.46% EQS Equus Total Return, Inc 2.38 1,643 2.38 2.38
-0.33% ERIE Erie Indemnity Company 174.75 47,486 174.75 179.00
0.00% ESAC Esgen Acquisition Corp - Class A 9.90 0 9.90 9.90
-0.05% ESM ESM Acquisition Corp - Class A 9.705 35,619 9.70 9.71
3.75% ESQ Esquire Financial Holdings, Inc 33.44 6,511 32.3001 33.625
-0.40% ESSA ESSA Bancorp, Inc 17.51 9,153 17.50 17.625
-2.62% ESNT Essent Group Ltd 44.97 782,851 44.82 46.7199
0.00% EUCR Eucrates Biomedical Acquisition Corp 9.81 11,016 9.80 9.81
-0.10% EBAC European Biotech Acquisition Corp - Class A 9.71 1,581 9.71 9.71
-1.37% EVBN Evans Bancorp, Inc 40.46 4,500 40.46 41.09
-2.50% EVR Evercore Inc 118.52 514,105 117.74 121.76
0.30% MNTN Everest Consolidator Acquisition Corp - Class A 9.89 197,809 9.89 9.91
-1.07% RE Everest Re Group, Ltd 284.03 217,700 283.17 288.05
0.00% EVOJ Evo Acquisition Corp - Class A 9.70 50,000 9.70 9.70
-0.30% XFIN ExcelFin Acquisition Corp - Class A 9.81 1,174 9.75 9.88
-0.20% ENPC Executive Network Partnering Corp. Class A 9.81 79,541 9.8024 9.82
-1.64% EZPW EZCORP, Inc 6.01 496,600 5.93 6.11
-1.29% FDS FactSet Research Systems Inc 420.12 207,853 418.93 428.11
-1.89% FANH Fanhua Inc 6.75 49,500 6.71 7.02
0.83% FMAO Farmers & Merchants Bancorp, Inc 32.70 18,900 31.90 33.00
-0.43% FMNB Farmers National Banc Corp 18.48 81,300 18.29 18.87
0.00% FPAC Far Point Acquisition Corporation 9.94 586,539 9.86 9.95
0.00% FST FAST Acquisition Corp. Class A 10.21 52,592 10.19 10.2292
0.00% FZT FAST Acquisition Corp II - Class A 9.72 0 9.72 9.72
0.00% FATP Fat Projects Acquisition Corp - Class A 9.78 0 9.78 9.78
-0.68% FBK FB Financial Corporation 42.67 210,906 42.58 43.92
-0.21% AGM Federal Agricultural Mortgage Corporation 123.17 25,100 122.98 124.90
0.00% AGM.A Federal Agricultural Mortgage Corporation 118.35 0 118.35 118.35
-3.57% FHI Federated Hermes Inc. Class B 33.25 1,172,366 33.03 34.44
-2.21% FNHC FedNat Holding Company 1.33 82,392 1.30 1.36
-1.47% FFBW FFBW, Inc 11.8234 4,553 11.82 12.005
-10.09% FGF FG Financial Group Inc 3.12 107,588 2.99 3.42
-1.18% FDBC Fidelity D & D Bancorp, Inc 50.45 8,900 50.09 51.57
-2.23% FNF Fidelity National Financial, Inc 50.00 8,473,244 49.51 50.76
-1.07% FDUS Fidus Investment Corporation 17.50 91,100 17.32 17.83
-3.39% FITB Fifth Third Bancorp 45.04 8,255,960 44.88 46.50
-0.31% FWAC Fifth Wall Acquisition Corp III - Class A 9.70 56,023 9.70 9.72
0.92% FACA Figure Acquisition Corp I - Class A 9.89 15,452 9.81 9.89
-1.80% FOA Finance of America Companies Inc 3.81 294,434 3.74 3.94
0.95% FISI Financial Institutions, Inc 31.96 56,500 31.04 32.81
0.31% FXCO Financial Strategies Acquisition Corp - Class A 9.84 300,710 9.81 9.84
-0.71% FNVT Finnovate Acquisition Corp - Class A 9.81 263 9.81 9.86
0.10% FSRX FinServ Acquisition Corp II - Class A 9.71 3,937 9.70 9.71
-0.10% FTCV FinTech Acquisition Corp V - Class A 9.87 360,424 9.85 9.90
-0.31% FTVI FinTech Acquisition Corp VI - Class A 9.74 2,541 9.74 9.74
0.00% FEXD Fintech Ecosystem Development Corp - Class A 9.87 402,022 9.87 9.89
-0.10% FTEV FinTech Evolution Acquisition Group - Class A 9.69 152,696 9.67 9.71
-2.85% FINV FinVolution Group Sponsored ADR Class A 4.43 788,200 4.395 4.65
1.37% FNWD Finward Bancorp 48.00 231 48.00 48.00
-0.06% FINW FinWise Bancorp 17.00 24,754 16.70 17.33
-1.27% FAF First American Financial Corporation 73.64 958,458 73.47 75.41
-0.40% FBNC First Bancorp 44.86 181,819 43.96 46.2428
-2.82% FBP First BanCorp 14.84 2,041,600 14.84 15.32
0.14% FRBA First Bank 13.90 36,260 13.66 14.01
-0.04% BUSE First Busey Corporation 27.53 173,300 26.77 28.17
0.63% FBIZ First Business Financial Services, Inc 31.78 28,400 31.10 32.18
0.68% FCAP First Capital, Inc 41.47 300 41.47 41.47
-2.70% FCFS FirstCash, Inc 69.48 286,600 69.42 72.32
-2.98% FCNCA First Citizens BancShares, Inc 830.76 123,300 825.00 859.83
-1.16% FCF First Commonwealth Financial Corporation 16.21 591,600 16.21 16.67
0.59% FCBC First Community Bankshares, Inc 32.59 31,800 32.04 33.49
-1.04% FCCO First Community Corporation 21.02 6,627 20.80 21.24
-0.23% FCRD First Eagle Alternative Capital BDC Inc. 4.42 11,900 4.42 4.49
-0.44% FFBC First Financial Bancorp 25.10 490,400 24.98 25.83
-0.12% FFIN First Financial Bankshares, Inc 48.90 588,156 48.49 50.0835
0.29% THFF First Financial Corporation 44.43 68,700 43.95 45.12
0.00% FFNW First Financial Northwest, Inc 16.65 400 16.65 16.65
-0.79% FFWM First Foundation Inc 25.26 421,262 25.17 25.70
-1.12% FGBI First Guaranty Bancshares, Inc 20.29 8,400 20.12 20.65
-0.41% FHB First Hawaiian, Inc 28.88 932,510 28.795 30.07
-1.38% FHN First Horizon National Corporation 17.15 10,132,744 17.12 17.515
-3.64% INBK First Internet Bancorp 50.24 94,373 50.14 52.555
-3.62% FIBK First Interstate BancSystem, Inc 38.66 1,125,200 38.61 40.43
0.00% FLAG First Light Acquisition Group Inc - Class A 9.82 1,017 9.81 9.82
0.00% FMAC FirstMark Horizon Acquisition Corp. Class A 9.88 90,602 9.87 9.91
1.41% FRME First Merchants Corporation 43.92 396,800 42.83 44.35
0.10% FMBH First Mid Bancshares, Inc 41.62 32,300 41.05 42.24
-1.09% FMBI First Midwest Bancorp, Inc 20.95 634,717 20.87 21.515
0.61% FXNC First National Corporation 22.99 394 22.505 23.00
-0.78% FNWB First Northwest Bancorp 20.25 9,748 20.25 20.4872
-2.51% FRC First Republic Bank 167.67 2,630,400 166.02 172.44
-0.41% FRSG First Reserve Sustainable Growth Corp - Class A 9.83 156,362 9.83 9.8601
-0.76% FSFG First Savings Financial Group, Inc 26.78 5,419 26.00 26.94
-4.24% FSEA First Seacoast Bancorp 10.725 2,087 10.725 10.88
1.95% FUNC First United Corporation 19.89 4,900 19.26 19.95
0.46% FUSB First US Bancshares, Inc 10.85 4,600 10.80 10.88
-2.49% MYFW First Western Financial, Inc 32.47 21,848 31.3364 33.27
2.07% FSBC Five Star Bancorp 29.09 29,360 28.11 29.50
-3.32% FBC Flagstar Bancorp, Inc 46.93 545,027 46.93 48.53
0.00% FLME Flame Acquisition Corp - Class A 9.72 18,105 9.72 9.73
1.39% FFIC Flushing Financial Corporation 24.79 124,237 24.0101 25.02
-1.81% FNB F.N.B. Corporation 12.99 10,949,294 12.96 13.269
-0.55% FNCB FNCB Bancorp, Inc 8.97 5,000 8.87 9.00
-2.31% FOCS Focus Financial Partners Inc 50.77 429,309 50.70 52.285
-0.20% FIAC Focus Impact Acquisition Corp - Class A 9.85 132,503 9.83 9.88
-0.10% FRXB Forest Road Acquisition Corp II - Class A 9.70 14,415 9.70 9.70
0.21% FSSI Fortistar Sustainable Solutions Corp - Class A 9.74 64,155 9.73 9.74
-0.40% FCAX Fortress Capital Acquisition Corp - Class A 9.73 1,043,583 9.72 9.76
0.00% FVT Fortress Value Acquisition Corp III - Class A 9.77 25,790 9.76 9.7713
-0.21% FVIV Fortress Value Acquisition Corp IV - Class A 9.71 9,616 9.71 9.7209
-0.10% FRLA Fortune Rise Acquisition Corp - Class A 9.94 41,057 9.94 9.97
0.10% FMIV Forum Merger IV Corp - Class A 9.72 68,099 9.70 9.725
-0.10% FOUN Founder SPAC - Class A 9.96 6,694 9.9411 9.96
0.00% FOXW FoxWayne Enterprises Acquisition Corp - Class A 9.97 0 9.97 9.97
1.16% FRAF Franklin Financial Services Corporation 34.00 1,300 34.00 34.00
-2.75% BEN Franklin Resources, Inc 31.82 2,701,000 31.73 32.52
-0.59% FT Franklin Universal Trust 8.39 61,154 8.38 8.42
0.05% FLAC Frazier Lifesciences Acquisition Corp - Class A 9.775 3,647 9.77 9.775
-0.05% FACT Freedom Acquisition I Corp - Class A 9.705 92,517 9.70 9.71
-2.82% FRHC Freedom Holding Corp. 60.64 258,811 60.64 62.26
0.05% FRON Frontier Acquisition Corp - Class A 9.74 2,698 9.72 9.74
0.62% FICV Frontier Investment Corp - Class A 9.77 20,201 9.71 9.83
-2.92% FSBW FS Bancorp, Inc 32.26 19,849 32.09 33.61
-2.27% FSK FS KKR Capital Corp 21.48 1,544,272 21.445 21.96
-0.60% FTAA FTAC Athena Acquisition Corp - Class A 9.90 16,311 9.90 9.935
-0.21% HERA FTAC Hera Acquisition Corp - Class A 9.71 3,397 9.71 9.7221
0.00% FTPA FTAC Parnassus Acquisition Corp - Class A 9.82 0 9.82 9.82
-1.11% FULT Fulton Financial Corporation 17.82 1,432,500 17.80 18.20
0.00% FSNB Fusion Acquisition Corp II - Class A 9.69 13,100 9.69 9.70
-7.35% FUTU Futu Holdings Ltd. Sponsored ADR Class A 45.41 8,286,325 44.70 48.70
-0.10% FHLT Future Health ESG Corp 9.81 10,017 9.81 9.81
-0.89% FVCB FVCBankcorp, Inc 19.97 404,661 19.04 20.20
0.05% GGGV G3 VRM Acquisition Corp - Class A 10.01 48,314 10.01 10.01
0.00% GLTA Galata Acquisition Corp - Class A 9.79 1,409 9.79 9.79
0.62% GBL GAMCO Investors, Inc 22.74 16,689 22.62 23.16
-3.01% GNT GAMCO Natural Resources, Gold & Income Trust 5.15 66,762 5.12 5.30
-0.14% GHAC Gaming & Hospitality Acquisition Corp - Class A 9.73 13,934 9.73 9.74
-0.31% GCMG GCM Grosvenor Inc. Class A 9.55 462,644 9.23 9.73
-2.49% GAM General American Investors Company, Inc 40.67 26,401 40.67 41.72
-0.48% GBNY Generations Bancorp NY Inc 11.8925 17,567 11.86 11.90
-4.13% GNW Genworth Financial, Inc 3.95 4,818,205 3.95 4.12
0.03% GABC German American Bancorp, Inc 38.98 68,600 38.19 40.12
-0.20% GIAC Gesher I Acquisition Corp 9.75 1,469 9.74 9.755
0.00% GIA GigCapital5 Inc 9.90 511 9.87 9.90
0.20% GIW GigInternational1 Inc 9.92 593 9.92 9.92
-0.44% GBCI Glacier Bancorp, Inc 54.16 421,400 53.69 55.43
-0.10% GLEE Gladstone Acquisition Corp - Class A 9.9699 8,657 9.93 9.97
-3.08% GLAD Gladstone Capital Corporation 10.70 276,832 10.65 11.05
-2.52% GAIN Gladstone Investment Corporation 15.48 237,276 15.40 16.00
-0.15% GLHA Glass Houses Acquisition Corp - Class A 9.685 219,202 9.685 9.70
-0.52% GLBZ Glen Burnie Bancorp 12.40 1,200 12.40 12.40
0.00% GGMC Glenfarne Merger Corp - Class A 9.71 3 9.71 9.71
0.00% GACQ Global Consumer Acquisition Corp 9.90 32 9.90 9.90
-1.62% GBLI Global Indemnity Limited 26.05 2,103 26.00 26.41
0.10% GLLI Globalink Investment Inc 9.83 1,110 9.79 9.83
-0.10% GSAQ Global Synergy Acquisition Corp - Class A 9.85 12,887 9.85 9.88
-0.30% GTAC Global Technology Acquisition Corp I - Class A 9.85 1,133,709 9.85 9.93
-2.25% GL Globe Life Inc 100.99 504,127 100.77 103.22
0.10% GLAQ Globis Acquisition Corp 10.15 116,660 10.135 10.15
-0.10% GOAC Go Acquisition Corp. Class A 9.86 1,008,096 9.85 9.8636
0.00% PUCK Goal Acquisitions Corp 9.70 20,441 9.70 9.70
-0.10% GOBI Gobi Acquisition Corp Class A 9.66 140 9.66 9.66
-0.10% GOGN GoGreen Investments Corp - Class A 9.90 29,921 9.90 10.00
-6.39% GOCO GoHealth Inc Class A 2.49 2,862,750 2.42 2.65
0.16% GAMC Golden Arrow Merger Corp - Class A 9.705 7,881 9.68 9.72
-0.10% GBRG Goldenbridge Acquisition Ltd 9.96 870 9.96 9.96
-0.10% GFX Golden Falcon Acquisition Corp - Class A 9.75 4,991 9.75 9.7563
-0.20% GPCO Golden Path Acquisition Corp 9.98 8,972 9.98 10.00
-1.62% GSBD Goldman Sachs BDC, Inc 19.39 580,751 19.375 19.67
-0.26% GBDC Golub Capital BDC, Inc 15.41 974,017 15.38 15.57
-0.10% GWII Good Works II Acquisition Corp 9.78 8,493 9.78 9.79
0.54% GSHD Goosehead Insurance, Inc 92.50 388,829 88.53 94.60
-4.18% GGPI Gores Guggenheim Inc - Class A 10.55 6,191,355 10.46 11.04
-0.90% GIIX Gores Holdings VIII Inc - Class A 9.95 67,062 9.95 10.02
-0.41% GSEV Gores Holdings VII Inc - Class A 9.75 1,042,085 9.74 9.776
-3.11% GMII Gores Metropoulos II Inc - Class A 8.11 206,400 8.00 8.49
-0.41% GTPB Gores Technology Partners II Inc - Class A 9.71 26,655 9.71 9.72
-0.31% GTPA Gores Technology Partners Inc - Class A 9.74 547 9.74 9.74
0.41% GAPA G&P acquisition corp - Class A 9.8699 200 9.8699 9.87
-5.72% GRAB Grab Holdings Limited - Class A 5.60 40,954,419 5.495 5.80
-0.10% GFOR Graf Acquisition Corp IV 9.67 2,200 9.65 9.67
2.24% GECC Great Elm Capital Corporation 3.19 113,394 3.10 3.2509
0.84% GSBC Great Southern Bancorp, Inc 57.92 51,286 56.94 58.95
-3.85% GWB Great Western Bancorp, Inc 32.44 619,304 32.44 34.00
0.00% GRCY Greencity Acquisition Corporation 10.3305 3,337 10.33 10.3305
-0.60% GDOT Green Dot Corporation 33.01 592,300 32.68 33.82
0.73% GCBC Greene County Bancorp, Inc 37.0501 4,180 36.65 37.81
-2.31% GHL Greenhill & Co., Inc 16.91 90,100 16.83 17.59
-15.59% GREE Greenidge Generation Holdings Inc - Class A 11.97 620,899 11.95 14.15
0.99% GLRE Greenlight Capital Re, Ltd 7.15 100,700 7.02 7.22
-3.95% GNRS Greenrose Acquisition Corp 3.65 6,051 3.30 3.65
0.00% GVCI Green Visor Financial Technology Acquisition Corp I - Class A 9.90 0 9.90 9.90
0.00% GNAC Group Nine Acquisition Corp - Class A 9.73 160 9.73 9.73
0.20% GCAC Growth Capital Acquisition Corp - Class A 9.96 111,657 9.94 9.96
-0.53% AVAL Grupo Aval Acciones y Valores S.A 5.58 76,757 5.5201 5.63
-4.75% GGAL Grupo Financiero Galicia S.A 8.43 488,783 8.41 8.86
-3.28% SUPV Grupo Supervielle S.A 1.77 351,403 1.75 1.82
0.00% GSQB G Squared Ascend II Inc - Class A 9.76 0 9.76 9.76
0.00% GSQD G Squared Ascend I Inc - Class A 9.89 50,985 9.89 9.89
0.22% GNTY Guaranty Bancshares, Inc 36.66 18,158 36.24 37.88
-0.87% GFED Guaranty Federal Bancshares, Inc 32.98 4,400 31.83 33.54
0.00% GBAB Guggenheim Taxable Municipal Managed Duration Trust 21.60 109,699 21.4273 21.92
-1.56% GHLD Guild Holdings Co. Class A 12.60 9,599 12.305 12.70
-2.34% GWGH GWG Holdings, Inc 4.60 45,502 4.14 4.79
-0.21% GXII GX Acquisition Corp II - Class A 9.68 66,648 9.68 9.70
3.12% HGTY Hagerty Inc - Class A 14.55 153,233 14.00 14.99
-3.64% HALL Hallmark Financial Services, Inc 4.24 75,700 4.21 4.40
0.01% HLAH Hamilton Lane Alliance Holdings I Inc - Class A 9.7509 10,860 9.73 9.76
-4.00% HLNE Hamilton Lane Incorporated 84.93 252,218 84.865 88.3799
0.39% HWC Hancock Whitney Corporation 53.52 646,500 52.60 54.67
-1.53% HAFC Hanmi Financial Corporation 25.06 199,371 24.9824 26.02
0.00% HONE HarborOne Bancorp, Inc 14.38 210,640 14.21 14.76
0.00% HWKZ Hawks Acquisition Corp - Class A 9.74 0 9.74 9.74
0.55% HWBK Hawthorn Bancshares, Inc 25.79 2,200 25.25 25.79
-0.15% HYAC Haymaker Acquisition Corp. II 9.825 95,519 9.82 9.85
-1.46% HBT HBT Financial Inc. 18.23 24,044 18.23 18.62
-0.19% HCI HCI Group, Inc 67.44 177,326 65.53 69.14
-0.93% HDB HDFC Bank Limited 68.93 1,649,502 68.66 70.76
-0.10% HAAC Health Assurance Acquisition Corp - Class A 9.78 374,466 9.78 9.80
0.20% HCCC Healthcare Capital Corp - Class A 9.94 923,753 9.92 9.96
0.10% HCAR Healthcare Services Acquisition Corp - Class A 9.76 63,143 9.75 9.76
-0.20% HSAQ Health Sciences Acquisitions Corp. 2 9.83 974,387 9.83 9.8602
-0.31% HWEL Healthwell Acquisition Corp I - Class A 9.62 677 9.61 9.63
0.45% HTLF Heartland Financial USA, Inc 51.13 134,983 50.46 52.06
0.05% HLXA Helix Acquisition Corp. Class A 9.895 3,649 9.89 9.94
-2.65% HNNA Hennessy Advisors, Inc 11.00 9,500 10.95 11.20
0.00% HCIC Hennessy Capital Investment Corp V - Class A 9.75 16,548 9.75 9.755
-0.41% HCVI Hennessy Capital Investment Corp VI - Class A 9.62 5,218 9.62 9.67
-1.45% HTGC Hercules Capital, Inc 17.01 1,947,700 16.96 17.34
0.65% HTBK Heritage Commerce Corp 12.45 243,300 12.25 12.67
-0.48% HFWA Heritage Financial Corporation 25.05 212,982 24.82 25.80
-1.15% HGBL Heritage Global Inc. 1.73 100,400 1.61 1.78
-0.16% HRTG Heritage Insurance Holdings, Inc 6.17 137,978 6.10 6.26
0.71% HHGC HHG Capital Corp 9.91 1,900 9.91 9.91
0.00% HHLA HH&L Acquisition Co - Class A 9.71 315 9.71 9.71
0.10% HIGA H.I.G. Acquisition Corp - Class A 9.81 5,332 9.80 9.81
-0.60% HTPA Highland Transcend Partners I Corp - Class A 9.87 469,568 9.87 9.93
-0.97% HTH Hilltop Holdings Inc 34.84 342,721 34.75 35.59
0.96% HIFS Hingham Institution for Savings 376.59 2,600 372.82 376.59
-6.67% HIPO Hippo Holdings Inc 2.10 2,131,308 2.08 2.31
-15.74% HIVE HIVE Blockchain Technologies Ltd 1.82 14,384,479 1.82 2.057
-0.32% HMNF HMN Financial, Inc 24.77 2,200 24.77 24.79
-1.04% HBCP Home Bancorp, Inc 42.66 23,400 42.00 43.50
-0.46% HOMB Home Bancshares, Inc. (Conway, AR) 23.93 762,623 23.53 24.35
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 20.50 20,346 20.50 20.73
0.00% HPLT Home Plate Acquisition Corp - Class A 9.66 2 9.66 9.66
-0.21% HMPT Home Point Capital Inc 4.70 69,976 4.5501 4.80
-1.09% HMST HomeStreet, Inc 51.83 110,873 51.50 53.00
1.68% HTBI HomeTrust Bancshares, Inc 31.50 51,012 30.90 31.81
-2.32% HOPE Hope Bancorp, Inc 15.58 1,293,907 15.57 16.085
-0.24% HMN Horace Mann Educators Corporation 37.04 318,000 37.00 37.80
0.00% HZON Horizon Acquisition Corp II - Class A 9.82 194,609 9.80 9.82
-0.23% HBNC Horizon Bancorp, Inc 22.00 196,000 21.78 22.61
-7.81% HRZN Horizon Technology Finance Corporation 14.41 651,000 14.24 15.55
-2.47% HLI Houlihan Lokey, Inc 101.50 570,127 101.39 104.095
-2.06% HBMD Howard Bancorp, Inc 23.30 1,796,600 23.23 23.80
-0.04% HPX HPX Corp. Class A 9.8601 20,186 9.86 9.865
-1.28% HSBC HSBC Holdings plc 33.87 3,353,072 33.785 34.235
-8.80% HUSN Hudson Capital Inc. 2.28 11,867 2.28 2.475
-0.10% HCII Hudson Executive Investment Corp II - Class A 9.75 307 9.75 9.75
-0.10% HIII Hudson Executive Investment Corp III - Class A 9.71 337,902 9.71 9.72
-9.85% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.19 122,276 1.17 1.35
0.10% HMCO HumanCo Acquisition Corp - Class A 9.78 5,177 9.77 9.78
0.00% HTAQ Hunt Companies Acquisition Corp I - Class A 9.92 65,101 9.92 9.94
-8.99% HBAN Huntington Bancshares Incorporated 15.18 33,014,300 14.91 15.93
-13.80% HUT Hut 8 Mining Corp 5.37 10,878,361 5.29 5.88
-1.75% HVBC HV Bancorp, Inc 20.73 1,562 20.57 20.73
2.87% HYW Hywin Holdings Ltd - ADR 5.73 41,608 5.58 5.73
0.00% IBER Ibere Pharmaceuticals - Class A 9.71 0 9.71 9.71
-0.18% ICCH ICC Holdings, Inc 16.53 465 16.53 16.96
-2.23% IBN ICICI Bank Limited 21.03 11,442,316 20.955 21.465
-0.20% ICNC Iconic Sports Acquisition Corp - Class A 9.88 36,491 9.87 9.92
3.04% IROQ IF Bancorp, Inc 25.78 200 25.78 25.78
0.00% IGAC IG Acquisition Corp - Class A 9.81 65,336 9.80 9.82
-0.20% IGNY Ignyte Acquisition Corp 9.79 10,000 9.79 9.79
-7.21% IMH Impac Mortgage Holdings, Inc 1.03 16,178 1.02 1.12
1.26% IOR Income Opportunity Realty Investors, Inc 11.5943 1,330 11.5943 11.80
0.02% IHC Independence Holding Company 56.77 28,000 56.77 56.86
0.10% ACQR Independence Holdings Corp - Class A 9.71 7,526 9.71 9.71
4.53% INDB Independent Bank Corp 83.48 328,822 75.07 84.62
-0.24% IBCP Independent Bank Corporation 24.46 101,900 24.07 24.94
-1.73% IBTX Independent Bank Group, Inc 75.18 329,332 74.91 78.18
0.00% AXH Industrial Human Capital Inc 9.93 0 9.93 9.93
0.21% IPAX Inflection Point Acquisition Corp - Class A 9.69 151 9.65 9.69
-1.76% ING ING Groep N.V 14.52 4,867,359 14.47 14.74
0.40% IOAC Innovative International Acquisition Corp - Class A 9.94 148,746 9.90 9.98
0.00% IIII INSU Acquisition Corp III - Class A 9.82 0 9.82 9.82
0.61% INTE Integral Acquisition Corp 1 - Class A 9.92 473 9.92 9.92
0.00% IRRX Integrated Rail and Resources Acquisition Corp - Class A 9.87 0 9.87 9.87
-0.05% IQMD Intelligent Medicine Acquisition Corp - Class A 9.9001 1,910 9.90 9.9001
-4.06% IBKR Interactive Brokers Group, Inc 69.31 1,159,610 68.97 71.585
-0.38% ICE Intercontinental Exchange, Inc 125.64 4,442,300 125.40 127.44
-2.40% IFS Intercorp Financial Services Inc 30.50 164,689 30.30 32.005
-1.96% IBOC International Bancshares Corporation 42.05 376,000 42.02 43.42
0.00% IGIC International General Insurance Holdings Ltd. 7.90 7,634 7.81 8.02
0.10% IMAQ International Media Acquisition Corp 9.85 12,539 9.84 9.87
0.31% IPVA InterPrivate II Acquisition Corp - Class A 9.69 206,926 9.68 9.71
0.00% IPVF InterPrivate III Financial Partners Inc - Class A 9.92 6,963 9.92 9.93
0.00% IPVI InterPrivate IV InfraTech Partners Inc - Class A 9.71 193,940 9.70 9.72
-0.18% VKI Invesco Advantage Municipal Income Trust II 11.05 189,900 11.00 11.17
-0.73% VCV Invesco California Value Municipal Income Trust 12.25 173,461 12.23 12.45
-2.06% VLT Invesco High Income Trust II 13.76 30,186 13.70 13.9501
-3.09% IVZ Invesco Ltd 21.94 5,389,400 21.83 22.48
-0.53% OIA Invesco Municipal Income Opportunities Trust 7.49 73,567 7.46 7.60
0.16% VMO Invesco Municipal Opportunity Trust 12.69 171,260 12.63 12.745
-0.49% VKQ Invesco Municipal Trust 12.18 229,440 12.08 12.36
-0.24% VPV Invesco Pennsylvania Value Municipal Income Trust 12.63 61,148 12.63 12.79
-0.25% IQI Invesco Quality Municipal Income Trust 12.14 181,523 12.14 12.37
-0.32% VGM Invesco Trust for Investment Grade Municipals 12.54 234,230 12.50 12.68
-0.56% VTN Invesco Trust for Investment Grade New York Municipals 12.52 52,692 12.50 12.66
-0.27% IIM Invesco Value Municipal Income Trust 14.98 147,640 14.97 15.20
-0.90% ISTR Investar Holding Corporation 18.63 5,189 18.50 18.79
0.00% ICMB Investcorp Credit Management BDC, Inc 5.18 18,612 5.16 5.2831
-2.02% ISBC Investors Bancorp, Inc 16.03 3,445,300 15.95 16.36
-3.49% ITIC Investors Title Company 193.12 3,300 193.12 200.17
-0.13% IACC ION Acquisition Corp 3 Ltd - Class A 9.72 119,225 9.72 9.72
-15.96% IREN Iris Energy Ltd 9.58 373,298 9.18 11.69
-0.20% ISAA Iron Spark I Inc - Class A 9.9801 1,406 9.96 10.00
-0.30% ISLE Isleworth Healthcare Acquisition Corp 9.81 27,328 9.81 9.845
-1.45% ITCB Itau CorpBanca 3.39 46,422 3.24 3.48
0.00% ITUB Itau Unibanco Holding S.A 4.22 41,009,627 4.20 4.30
-0.31% ITHX ITHAX Acquisition Corp - Class A 9.77 70,448 9.76 9.80
0.41% ITQ Itiquira Acquisition Corp - Class A 9.74 1,225 9.73 9.75
0.10% IVAN Ivanhoe Capital Acquisition Corp - Class A 9.97 1,091,061 9.96 9.99
0.00% IXAQ IX Acquisition Corp - Class A 9.71 0 9.71 9.71
0.00% JCIC Jack Creek Investment Corp - Class A 9.74 83,768 9.73 9.75
-5.72% JXN Jackson Financial Inc - Class A 39.59 1,046,127 39.36 41.60
-1.35% JRVR James River Group Holdings, Ltd 26.97 246,330 26.64 27.60
-4.92% JHG Janus Henderson Group plc 36.12 1,843,262 35.7901 37.44
0.00% JATT JATT Acquisition Corp - Class A 9.82 11,359 9.82 9.82
0.00% HCNE Jaws Hurricane Acquisition Corp - Class A 9.78 0 9.78 9.78
-0.31% JUGG Jaws Juggernaut Acquisition Corp - Class A 9.73 1,791 9.66 9.73
0.10% JWSM Jaws Mustang Acquisition Corporation - Class A 9.74 46,606 9.73 9.741
-2.87% JEF Jefferies Financial Group Inc 35.26 1,762,562 35.165 36.20
0.00% JT Jianpu Technology Inc 1.13 93,397 1.0598 1.16
0.15% JYAC Jiya Acquisition Corp. Class A 9.805 890 9.79 9.82
-0.10% JOFF Joff Fintech Acquisition Corp - Class A 9.73 31,685 9.72 9.74
-2.49% JHS John Hancock Income Securities Trust 14.46 34,492 14.3401 14.755
-3.76% JHI John Hancock Investors Trust 17.68 38,373 17.66 18.6145
-1.75% JPM JPMorgan Chase & Co 145.08 20,275,605 144.27 147.51
-0.20% JUN Juniper II Corp - Class A 9.87 61,466 9.84 9.95
1.17% JP Jupai Holdings Limited 0.78 145,988 0.73 0.80
0.00% JAQC Jupiter Acquisition Corp 9.60 676 9.58 9.60
0.00% JWAC Jupiter Wellness Acquisition Corp - Class A 9.83 9 9.83 9.83
-0.10% KSI Kadem Sustainable Impact Corp - Class A 9.67 8,108 9.65 9.67
-0.10% KAIR Kairos Acquisition Corp - Class A 9.74 140 9.74 9.74
-3.16% KYN Kayne Anderson MLP/Midstream Investment Company 7.96 838,338 7.91 8.15
0.68% KB KB Financial Group Inc 50.33 178,619 50.15 50.93
0.31% KRNY Kearny Financial Corp 13.06 363,796 12.90 13.23
-1.36% KMPR Kemper Corporation 58.60 298,082 58.34 59.26
0.00% KCGI Kensington Capital Acquisition Corp V - Class A 9.86 265,847 9.83 10.03
1.09% KFFB Kentucky First Federal Bancorp 7.41 1,000 7.30 7.41
0.00% KRNL Kernel Group Holdings Inc - Class A 9.72 1 9.72 9.72
-1.35% KEY KeyCorp 24.79 12,892,524 24.66 25.46
0.02% KEY-K KeyCorp 26.70 28,589 26.5993 26.748
-0.10% KVSA Khosla Ventures Acquisition Co - Class A 9.70 96,636 9.70 9.73
-0.31% KVSC Khosla Ventures Acquisition Co III - Class A 9.70 185,286 9.70 9.73
-0.83% KINS Kingstone Companies, Inc 5.355 2,599 5.29 5.40
0.00% KWAC Kingswood Acquisition Corp - Class A 10.14 10 10.14 10.14
2.21% KNSL Kinsale Capital Group, Inc 189.18 238,045 183.54 192.44
-0.10% KINZ KINS Technology Group Inc - Class A 9.98 3,916 9.97 9.98
0.10% KIII Kismet Acquisition Three Corp - Class A 9.70 47,851 9.70 9.74
0.00% KAII Kismet Acquisition Two Corp - Class A 9.70 0 9.70 9.70
0.41% KAHC KKR Acquisition Holdings I Corp - Class A 9.79 311,252 9.77 9.80
-1.88% KKR KKR & Co. Inc 65.82 1,919,965 65.475 67.61
0.10% KLAQ KL Acquisition Corp - Class A 9.74 63,351 9.73 9.74
0.00% INKA KludeIn I Acquisition Corp - Class A 9.88 0 9.88 9.88
-0.16% KORE Kore Group Holdings Inc 6.10 90,602 6.05 6.26
0.84% LBAI Lakeland Bancorp, Inc 19.12 232,400 18.72 19.44
-0.26% LKFN Lakeland Financial Corporation 79.84 158,800 79.28 82.13
0.00% LAAA Lakeshore Acquisition I Corp 9.94 0 9.94 9.94
-0.33% LSBK Lake Shore Bancorp, Inc 14.90 872 14.81 14.90
-0.10% LGVC LAMF Global Ventures Corp I - Class A 9.81 14,235 9.81 9.84
-0.21% LCA Landcadia Holdings II, Inc 9.68 505,484 9.68 9.71
-0.21% LARK Landmark Bancorp, Inc 28.61 1,713 28.60 29.00
0.10% LVAC Lava Medtech Acquisition Corp - Class A 9.88 20,417 9.88 9.90
0.10% LGAC Lazard Growth Acquisition Corp I 9.72 1,068,512 9.71 9.74
-1.16% LAZ Lazard Ltd 41.84 888,237 41.46 42.215
0.00% LCAA L Catterton Asia Acquisition Corp - Class A 9.72 551 9.72 9.73
-0.87% LCNB LCNB Corp 19.39 11,899 19.06 19.54
-0.21% LDHA LDH Growth Corp I - Class A 9.72 199,762 9.72 9.73
0.00% LEGA Lead Edge Growth Opportunities Ltd - Class A 9.73 10 9.73 9.73
-2.11% LCW Learn CW Investment Corp - Class A 9.72 400 9.72 9.78
-0.10% LFTR Lefteris Acquisition Corp - Class A 9.80 830,652 9.80 9.83
-0.10% LGTO Legato Merger Corp II - Class A 9.83 65,450 9.83 9.83
-7.56% LMND Lemonade Inc 29.21 2,660,690 29.01 31.9299
-4.87% LC LendingClub Corporation 20.91 3,020,217 20.53 21.96
-2.48% TREE LendingTree, Inc 128.24 181,621 128.18 133.66
0.00% LHAA Lerer Hippeau Acquisition Corp - Class A 9.71 204,456 9.70 9.72
0.67% LEVL Level One Bancorp, Inc 40.69 94,856 39.82 41.00
0.10% LVRA Levere Holdings Corp - Class A 9.72 192 9.72 9.72
-6.34% LX LexinFintech Holdings Ltd 3.40 1,416,774 3.375 3.59
-0.10% LNFA L&F Acquisition Corp - Class A 10.05 14,446 10.04 10.06
0.00% LFAC LF Capital Acquisition Corp 9.90 0 9.90 9.90
-0.68% LMACA Liberty Media Acquisition Corp - Series A 10.21 273,670 10.19 10.25
0.00% LIBY Liberty Resources Acquisition Corp - Class A 9.90 484,230 9.89 9.92
-0.05% LJAQ Lightjump Acquisition Corp 9.86 6,347 9.86 9.86
0.36% LMST Limestone Bancorp, Inc 19.27 1,000 19.27 19.27
-3.81% LNC Lincoln National Corporation 67.84 1,627,190 67.65 70.56
-5.17% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.10 171,356 1.10 1.14
0.10% LCAP Lionheart Acquisition Corp. II Class A 9.99 297,949 9.98 9.99
-5.22% LOB Live Oak Bancshares, Inc 64.77 499,379 64.38 68.31
0.21% LOCC Live Oak Crestview Climate Acquisition Corp - Class A 9.69 1,514 9.68 9.69
0.00% LOKM Live Oak Mobility Acquisition Corp - Class A 9.72 119 9.71 9.72
-2.84% LYG Lloyds Banking Group plc 2.74 13,050,248 2.72 2.78
-0.20% LMAO LMF Acquisition Opportunities Inc - Class A 10.03 5,188 10.01 10.04
-8.96% LMFA LM Funding America, Inc 3.66 59,433 3.60 3.9624
-3.63% LDI LoanDepot Inc - Class A 4.78 973,549 4.555 4.85
-1.59% L Loews Corporation 58.15 482,809 57.95 59.32
-1.85% LRFC Logan Ridge Finance Corporation 24.90 17,937 24.36 25.40
0.00% LITT Logistics Innovation Technologies Corp - Class A 9.705 0 9.705 9.705
0.00% LGV Longview Acquisition Corp II - Class A 9.73 36,416 9.73 9.76
-3.06% LPLA LPL Financial Holdings Inc 160.03 532,000 159.51 164.98
-0.84% LU Lufax Holding Ltd. Sponsored ADR Class A 4.75 8,284,956 4.60 4.865
-1.54% LBC Luther Burbank Corporation 13.40 27,300 13.40 13.89
-0.10% LUXA Lux Health Tech Acquisition Corp - Class A 9.81 38,203 9.80 9.81
0.05% MBAC M3 Brigade Acquisition II Corp - Class A 9.96 961,979 9.93 9.975
0.77% MCBC Macatawa Bank Corporation 9.14 79,922 9.00 9.23
0.02% DRAY Macondray Capital Acquisition Corp I - Class A 9.81 2,063 9.81 9.81
0.02% OPA Magnum Opus Acquisition Ltd - Class A 9.9219 6,613 9.9202 9.9695
-1.95% MGYR Magyar Bancorp, Inc 12.06 4,000 11.90 12.15
1.11% MHLD Maiden Holdings, Ltd 2.73 240,161 2.66 2.7673
-0.62% MNSB MainStreet Bancshares, Inc 24.20 5,573 24.00 24.38
-2.75% MAIN Main Street Capital Corporation 42.41 629,500 42.10 43.50
0.00% MLAC Malacca Straits Acquisition Co. Ltd. Class A 10.03 7,423 10.03 10.03
0.00% MACU Mallard Acquisition Corp 10.0101 1 10.0101 10.0101
0.83% MLVF Malvern Bancorp, Inc 15.7893 593 15.62 15.7893
0.51% MN Manning & Napier, Inc 7.92 33,745 7.70 7.9692
-2.00% MFC Manulife Financial Corporation 20.06 6,049,300 20.01 20.46
0.10% MAQC Maquia Capital Acquisition Corp - Class A 10.06 26,439 10.04 10.07
-11.18% MARA Marathon Patent Group, Inc 22.055 17,400,228 21.92 24.3116
0.00% GATE Marblegate Acquisition Corp - Series A 9.78 28,000 9.78 9.78
-1.35% MKL Markel Corporation 1,218.22 73,600 1,210.30 1,244.6801
-1.28% MKTX MarketAxess Holdings Inc 364.58 292,641 362.40 371.695
0.00% MRLN Marlin Business Services Corp 23.49 0 23.49 23.49
0.00% FINM Marlin Technology Corp - Class A 9.74 26,623 9.74 9.75
-0.72% MMC Marsh & McLennan Companies, Inc 157.05 3,901,300 156.73 160.05
0.00% MIT Mason Industrial Technology Inc - Class A 9.72 35,225 9.70 9.73
-2.45% MA Mastercard Incorporated 355.08 4,865,800 354.11 368.13
0.00% JMAC Maxpro Capital Acquisition Corp - Class A 9.94 26,970 9.94 9.94
-9.09% MBI MBIA Inc 13.10 1,010,500 12.93 14.44
0.00% MLAI McLaren Technology Acquisition Corp - Class A 9.89 0 9.89 9.89
0.00% MDH MDH Acquisition Corp - Class A 9.79 110 9.79 9.79
4.60% MFIN Medallion Financial Corp 6.82 145,785 6.445 6.97
-0.20% MSAC Medicus Sciences Acquisition Corp - Class A 9.7101 201 9.71 9.7101
0.10% MTAC MedTech Acquisition Corp - Class A 9.89 8,450 9.88 9.90
0.79% MEKA MELI Kaszek Pioneer Corp - Class A 10.23 312,450 10.11 10.27
0.29% MBWM Mercantile Bank Corporation 38.23 111,575 37.64 38.9099
-0.10% MPRA Mercato Partners Acquisition Corp - Class A 9.85 1,146 9.85 9.85
-1.30% MBIN Merchants Bancorp 29.55 74,825 29.11 30.49
4.17% MFH Mercurity Fintech Holding Inc. Sponsored ADR 2.75 163,576 2.44 2.90
0.00% MEAC Mercury Ecommerce Acquisition Corp - Class A 9.82 0 9.82 9.82
-0.50% MCY Mercury General Corporation 52.09 361,500 51.87 52.56
-0.10% MCMJ Merida Merger Corp I 9.98 144,080 9.97 10.00
1.65% MRBK Meridian Corporation 35.78 12,089 35.295 36.00
-0.92% CASH Meta Financial Group, Inc 57.39 226,508 57.03 58.99
0.00% MTAL Metals Acquisition Corp - Class A 9.70 7 9.70 9.70
-1.28% MET MetLife, Inc 65.61 5,098,300 64.60 66.74
-2.16% MCBS MetroCity Bankshares, Inc 25.36 35,456 25.34 26.25
-6.75% MILE Metromile Inc 1.52 2,557,072 1.52 1.65
3.80% MCB Metropolitan Bank Holding Corp 102.45 261,414 97.751 107.985
-1.96% MCR MFS Charter Income Trust 8.00 61,656 8.00 8.17
-0.63% CXE MFS High Income Municipal Trust 4.72 130,660 4.6995 4.74
-0.70% CMU MFS High Yield Municipal Trust 4.24 107,819 4.23 4.27
-0.59% MIN MFS Intermediate Income Trust 3.38 454,563 3.37 3.43
-0.53% CXH MFS Investment Grade Municipal Trust 9.34 21,123 9.34 9.44
-0.60% MFM MFS Municipal Income Trust 6.62 59,101 6.61 6.65
-5.12% MFV MFS Special Value Trust 6.48 18,106 6.42 6.71
-2.47% MTG MGIC Investment Corporation 15.03 3,864,400 14.98 15.47
-0.17% MBCN Middlefield Banc Corp 25.70 3,900 25.50 25.94
0.08% MSBI Midland States Bancorp, Inc 26.42 66,225 25.9411 26.98
-0.88% MPB Mid Penn Bancorp, Inc 30.49 30,877 30.0977 31.381
0.00% MSVB Mid-Southern Bancorp, Inc 14.75 60 14.75 14.75
-2.01% MDWT Midwest Hldg Inc 20.45 2,719 20.1483 21.16
-0.59% MOFG MidWestOne Financial Group, Inc 32.14 91,800 31.25 32.53
-1.78% MEOA Minority Equality Opportunities Acquisition Inc - Class A 9.95 25 9.95 9.95
-0.10% MACC Mission Advancement Corp - Class A 9.69 514 9.69 9.6901
-0.34% MUFG Mitsubishi UFJ Financial Group, Inc 5.91 1,722,318 5.88 5.95
-0.36% MFG Mizuho Financial Group, Inc 2.73 359,012 2.70 2.75
-1.64% MC Moelis & Company 54.00 526,696 53.91 55.88
-2.07% MGI MoneyGram International, Inc 8.98 4,168,277 8.885 9.3056
-2.54% MRCC Monroe Capital Corporation 10.74 75,122 10.74 11.11
-0.40% MTRY Monterey Bio Acquisition Corp 9.88 11,310 9.88 9.93
0.15% MON Monument Circle Acquisition Corp - Class A 9.735 4,266 9.735 9.74
-0.98% MCO Moody's Corporation 341.87 782,600 340.96 349.19
-0.97% MS Morgan Stanley 98.86 21,734,273 96.35 99.56
-0.10% MACA Moringa Acquisition Corp - Class A 9.69 3,634 9.69 9.70
-2.11% MORN Morningstar, Inc 279.14 108,804 279.04 286.775
-0.05% MOTV Motive Capital Corp - Class A 9.90 13,857 9.85 9.91
-0.20% MCAA Mountain & Co I Acquisition Corp - Class A 9.98 201,073 9.98 9.99
0.40% MCAE Mountain Crest Acquisition Corp III 9.96 4,610 9.94 9.96
-0.20% MCAF Mountain Crest Acquisition Corp IV 9.80 248 9.80 9.80
0.00% MCAG Mountain Crest Acquisition Corp V 9.77 0 9.77 9.77
-0.40% RNER Mount Rainier Acquisition Corp - Class A 9.89 6,101 9.89 9.91
-1.95% COOP Mr. Cooper Group Inc 42.13 676,566 41.87 42.94
-2.91% MSCI MSCI Inc 500.82 648,300 499.58 515.98
-0.41% MSDA MSD Acquisition Corp - Class A 9.72 45,063 9.70 9.76
-3.75% MTB M&T Bank Corporation 160.11 2,660,900 157.85 165.35
-0.20% MUDS Mudrick Capital Acquisition Corp II - Class A 9.96 254,596 9.95 10.00
0.00% TMAC Music Acquisition Corporation - Series A 9.728 0 9.728 9.728
-0.99% MVBF MVB Financial Corp 40.10 47,159 39.93 40.86
-1.69% NDAQ Nasdaq, Inc 176.92 1,407,400 176.35 180.65
1.75% NBHC National Bank Holdings Corporation 44.74 199,442 43.66 45.96
-0.68% NKSH National Bankshares, Inc 35.835 10,808 35.27 36.09
-1.92% NWLI National Western Life Group, Inc 210.87 5,256 210.86 214.01
-0.05% NOAC Natural Order Acquisition Corp 9.775 255,070 9.67 9.80
-1.82% NWG NatWest Group PLC Sponsored ADR 6.46 1,158,600 6.43 6.52
-4.44% NAVI Navient Corporation 18.95 2,172,637 18.93 19.80
-0.33% NBTB NBT Bancorp Inc 39.23 199,712 38.95 40.47
-0.30% NNI Nelnet, Inc 87.76 102,669 86.9205 89.01
2.18% NRDS Nerdwallet Inc - Class A 13.12 421,957 12.44 13.31
-0.71% NBW Neuberger Berman California Municipal Fund Inc 13.45 12,832 13.44 13.52
-0.20% NBH Neuberger Berman Intermediate Municipal Fund Inc 14.90 48,500 14.43 14.91
-0.58% NBO Neuberger Berman New York Municipal Fund, Inc 12.01 17,400 11.86 12.12
0.21% NBST Newbury Street Acquisition Corp 9.69 7,356 9.67 9.69
0.00% NCAC Newcourt Acquisition Corp - Class A 9.90 1 9.90 9.90
-0.84% NMFC New Mountain Finance Corporation 12.98 461,810 12.90 13.10
0.00% NPAB New Providence Acquisition Corp II - Class A 9.86 1,400 9.86 9.86
-0.57% NEWT Newtek Business Services Corp 26.30 324,290 25.51 26.31
-0.21% NVSA New Vista Acquisition Corp - Class A 9.72 34,180 9.72 9.721
-2.89% NYCB New York Community Bancorp, Inc 12.10 6,488,800 12.07 12.41
-0.37% NXDT NexPoint Diversified Real Estate Trust 13.49 837,312 13.27 13.52
-3.00% NICK Nicholas Financial, Inc 11.165 63,171 10.85 11.6799
1.62% NCBS Nicolet Bankshares, Inc 92.19 178,040 89.52 92.54
-0.23% NDAC NightDragon Acquisition Corp - Class A 9.6974 41,195 9.6974 9.72
-1.11% NODK NI Holdings, Inc 17.81 16,694 17.81 18.06
-3.07% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 1.58 133,622 1.49 1.66
-3.53% NMIH NMI Holdings, Inc 23.77 890,226 23.75 24.99
-3.34% NOAH Noah Holdings Limited 30.67 197,116 30.401 31.90
-0.10% NRAC Noble Rock Acquisition Corp - Class A 9.70 3,629 9.70 9.72
-0.59% MBTC Nocturne Acquisition Corp 10.0201 1,010 10.02 10.08
1.81% NMR Nomura Holdings, Inc 4.50 1,335,897 4.46 4.53
-0.20% NAAC North Atlantic Acquisition Corp - Class A 9.84 6,679 9.84 9.87
-0.10% NBN Northeast Bank 36.22 7,229 36.00 39.3957
0.09% NECB NorthEast Community Bancorp Inc. 11.17 36,900 11.17 11.21
0.00% NGC Northern Genesis Acquisition Corp III 9.70 0 9.70 9.70
0.10% NLIT Northern Lights Acquisition Corp - Class A 10.07 12,035 10.03 10.07
0.00% NSTB Northern Star Investment Corp II - Class A 9.71 66,314 9.71 9.75
-0.31% NSTC Northern Star Investment Corp III - Class A 9.69 37,678 9.68 9.69
0.00% NSTD Northern Star Investment Corp IV - Class A 9.70 0 9.70 9.70
-5.07% NTRS Northern Trust Corporation 113.93 1,672,743 112.90 119.20
0.73% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 16.57 131,900 16.31 16.86
-0.61% NMMC North Mountain Merger Corp. Class A 9.8401 588 9.84 9.8401
-0.90% NRIM Northrim BanCorp, Inc 42.88 15,771 42.70 43.66
-0.70% NWBI Northwest Bancshares, Inc 14.28 851,752 14.24 14.585
-0.72% NWFL Norwood Financial Corp 27.46 2,249 27.31 27.99
0.00% NOVV Nova Vision Acquisition Corp 9.92 1,091 9.92 9.92
-0.10% NXU Novus Capital Corp II - Class A 9.92 45,117 9.92 9.93
-5.16% NU Nu Holdings Ltd Class A 7.54 7,821,848 7.32 7.92
0.64% NXC Nuveen California Select Tax-Free Income Portfolio 16.1125 2,229 15.92 16.68
0.00% JCO Nuveen Credit Opportunities 2022 Target Term Fund 8.10 98,837 8.09 8.11
-1.57% NXN Nuveen New York Select Tax-Free Income Portfolio 13.14 10,776 13.14 13.225
-1.05% NXP Nuveen Select Tax-Free Income Portfolio 15.15 142,478 15.09 15.4036
0.00% OACB Oaktree Acquisition Corp. II Class A 9.92 1,075,827 9.89 9.95
-1.59% OCSL Oaktree Specialty Lending Corporation 7.43 1,168,464 7.41 7.565
-0.51% OVLY Oak Valley Bancorp 17.5101 1,070 17.5101 17.70
0.00% OCAX OCA Acquisition Corp - Class A 9.99 5,104 9.98 9.995
-0.97% OCFC OceanFirst Financial Corp 22.45 212,995 22.43 22.99
0.00% OTEC OceanTech Acquisitions I Corp - Class A 9.99 4 9.99 9.99
10.78% OFED Oconee Federal Financial Corp 23.95 3,605 21.66 23.95
-1.10% OCN Ocwen Financial Corporation 37.74 48,352 37.00 38.07
-2.52% OFG OFG Bancorp 27.04 368,867 27.04 27.91
-1.24% OFS OFS Capital Corporation 10.38 52,257 10.38 10.6823
-1.79% OCCI OFS Credit Company, Inc 13.16 31,200 13.15 13.39
-0.88% OVBC Ohio Valley Banc Corp 30.02 2,320 29.88 31.00
-0.43% ONB Old National Bancorp 18.63 2,406,342 18.50 19.08
-1.80% OPOF Old Point Financial Corporation 23.40 1,900 23.40 24.27
-1.66% ORI Old Republic International Corporation 24.25 1,618,152 24.21 24.73
-0.07% OSBC Old Second Bancorp, Inc 13.42 160,200 13.21 13.89
0.00% OMEG Omega Alpha SPAC - Class A