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
▲ 0.09% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.87 477 10.87 10.87
▲ 0.58% TURN 180 Degree Capital Corp 3.9225 7,391 3.90 3.9225
0.00% BCOW 1895 Bancorp of Wisconsin, Inc 7.0501 5 7.0501 7.0501
▼ -3.56% SRCE 1st Source Corporation 49.32 87,044 48.91 51.2014
▼ -1.85% QFIN 360 Finance, Inc 18.52 1,469,937 18.475 19.5881
▼ -0.10% NNAG 99 Acquisition Group Inc - Class A 10.39 728 10.39 10.885
▼ -0.42% ABL Abacus Life Inc - Class A 11.93 21,057 11.82 12.115
▲ 1.82% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.04 158,100 4.98 5.05
▲ 1.83% FCO Aberdeen Global Income Fund, Inc 5.57 122,544 5.4597 5.6515
▲ 7.86% ABTS Abits Group Inc 0.785 13,121 0.7579 0.785
▼ -0.08% ACBA Ace Global Business Acquisition Ltd 12.09 103 12.09 12.09
0.00% AVHI Achari Ventures Holdings Corp I 11.01 0 11.01 11.01
0.00% ACAC Acies Acquisition Corp - Class A 11.20 105 11.20 11.20
▲ 2.89% ACNB ACNB Corporation 34.16 6,543 32.9776 34.3521
▲ 1.14% AEG Aegon N.V 6.20 2,328,756 6.16 6.26
▼ -1.08% GMFI Aetherium Acquisition Corp - Class A 11.00 101 11.00 11.00
▲ 0.39% AMG Affiliated Managers Group, Inc 160.20 134,487 159.36 161.47
▼ -0.65% AFBI Affinity Bancshares Inc 16.77 6,054 16.5501 16.80
▼ -0.14% AFL Aflac Incorporated 83.61 1,839,028 83.11 83.86
▼ -4.46% AGBA AGBA Acquisition Limited 2.14 5,059,217 2.10 2.48
▲ 0.10% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.225 33,327 10.21 10.225
0.00% AIB AIB Acquisition Corp - Class A 11.72 2 11.72 11.72
▲ 0.09% ALCY Alchemy Investments Acquisition Corp 1 - Class A 10.63 233,224 10.62 10.66
▼ -1.17% ALRS Alerus Financial Corporation 20.30 24,403 20.13 20.61
▲ 0.41% ALLY Ally Financial Inc 39.30 2,147,774 39.18 39.69
0.00% ALSA Alpha Star Acquisition Corp 11.37 0 11.37 11.37
▲ 0.09% ATMC AlphaTime Acquisition Corp 11.02 81,338 11.01 11.02
0.00% ATMV AlphaVest Acquisition Corp 11.00 0 11.00 11.00
▼ -1.46% ALCC AltC Acquisition Corp - Class A 12.81 1,592,525 12.52 13.64
0.00% AEAE AltEnergy Acquisition Corp - Class A 11.20 0 11.20 11.20
▼ -3.16% AAMC Altisource Asset Management Corporation 2.91 1,820 2.875 3.15
▼ -4.81% ALTI Alvarium Tiedemann Holdings Inc - Class A 4.75 61,335 4.71 5.12
▲ 2.97% AMAL Amalgamated Bank 24.60 145,668 23.90 24.74
▲ 4.10% AMRK A-Mark Precious Metals, Inc 40.12 547,595 38.50 40.22
▲ 1.46% AMBC Ambac Financial Group, Inc 14.59 375,919 14.305 14.685
▼ -2.26% AMTB Amerant Bancorp Inc 21.58 71,645 21.44 22.28
▲ 0.18% AEL American Equity Investment Life Holding Company 56.31 337,968 56.20 56.385
▼ -0.62% AXP American Express Company 235.64 2,993,335 234.4248 236.92
▼ -1.06% AFG American Financial Group, Inc 127.34 352,251 126.605 128.365
▼ -0.13% AIG American International Group, Inc 74.53 5,027,158 74.24 75.025
▼ -0.22% AMP Ameriprise Financial, Inc 410.01 454,209 408.57 412.47
▼ -0.57% AMSF Amerisafe, Inc 45.56 192,898 45.2834 46.90
▲ 0.78% ABCB Ameris Bancorp 47.88 474,982 47.695 48.87
▼ -10.04% ASRV AmeriServ Financial, Inc 2.51 34,217 2.51 2.745
▲ 2.17% ATLO Ames National Corporation 19.74 12,910 19.50 19.80
▲ 0.89% FINS Angel Oak Financial Strategies Income Term Trust 12.45 25,941 12.3248 12.50
▼ -6.85% AON Aon plc 285.03 4,566,608 268.06 285.88
▲ 0.04% APCA AP Acquisition Corp - Class A 11.36 50,996 11.35 11.36
▲ 0.30% APO Apollo Global Management, Inc 112.22 1,537,561 111.1701 112.51
▼ -2.00% APLD Applied Blockchain Inc 2.94 3,299,750 2.845 3.0977
0.00% APXI APx Acquisition Corp I - Class A 11.46 634 11.46 11.465
▲ 0.36% AQU Aquaron Acquisition Corp 11.00 3,270 10.90 11.8336
▼ -2.31% ACGL Arch Capital Group Ltd 90.90 1,458,046 90.78 92.43
0.00% AACT Ares Acquisition Corporation II - Class A 10.615 59,181 10.61 10.62
▲ 0.73% ARCC Ares Capital Corporation 20.78 2,640,431 20.64 20.84
▼ -0.08% ARES Ares Management Corporation 133.62 501,218 133.05 135.82
0.00% ARBK Argo Blockchain Plc - ADR 1.52 171,652 1.43 1.54
▼ -0.43% AACI Armada Acquisition Corp I 11.53 36,228 11.30 11.54
▼ -0.18% AOGO Arogo Capital Acquisition Corp - Class A 10.89 102 10.89 10.89
▲ 1.28% AROW Arrow Financial Corporation 22.96 35,193 22.55 23.01
▼ -1.20% AJG Arthur J. Gallagher & Co 234.11 1,404,187 232.35 238.70
▲ 2.24% APAM Artisan Partners Asset Management Inc 41.96 485,587 41.0088 42.11
0.00% ARYD Arya Sciences Acquisition Corp IV - Class A 11.33 0 11.33 11.33
▼ -0.46% ASA ASA Gold and Precious Metals Limited 17.26 58,782 17.1788 17.5599
▼ -0.21% AINC Ashford Inc 4.85 32,056 4.79 4.90
▲ 0.54% ASCB A SPAC II Acquisition Corp - Class A 11.14 306,434 11.08 11.14
▲ 0.12% AMK AssetMark Financial Holdings, Inc 33.93 1,820,293 33.83 33.98
▲ 0.94% ASB Associated Banc-Corp 21.57 2,239,466 21.175 22.15
▼ -0.12% AC Associated Capital Group, Inc 32.33 4,721 32.00 32.38
▼ -0.44% AIZ Assurant, Inc 172.88 289,173 171.19 173.635
▲ 0.68% AGO Assured Guaranty Ltd 78.46 388,817 76.7885 78.88
▲ 0.72% ATEK Athena Technology Acquisition Corp II - Class A 11.23 226 11.23 11.23
▲ 1.03% ATIF ATIF Holdings Limited 0.9396 4,241 0.92 0.9396
▲ 3.15% AAME Atlantic American Corporation 1.9599 4,732 1.8596 1.9863
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.77 0 10.77 10.77
▼ -0.62% AUB Atlantic Union Bankshares Corporation 32.28 244,833 32.205 32.755
▲ 3.87% ATLC Atlanticus Holdings Corporation 27.11 4,977 25.5786 27.31
▼ -1.74% ACIC Atlas Crest Investment Corp - Class A 10.75 105,779 10.60 10.95
▲ 2.06% AUBN Auburn National Bancorporation, Inc 17.35 15,885 17.00 18.28
0.00% ADRT Ault Disruptive Technologies Corp 12.89 0 12.89 12.89
▼ -0.27% AFAR Aura FAT Projects Acquisition Corp - Class A 11.20 404 11.20 11.25
▼ -0.65% EQH AXA Equitable Holdings, Inc 36.89 2,171,756 36.845 37.30
▼ -2.04% AXS AXIS Capital Holdings Limited 60.64 608,040 60.64 61.695
▲ 0.21% AX Axos Financial, Inc 53.05 335,248 52.80 53.64
▲ 0.80% BCSF Bain Capital Specialty Finance, Inc 16.47 451,154 16.32 16.60
▼ -0.27% BANF BancFirst Corporation 89.08 58,843 88.636 90.15
▲ 2.93% BBVA Banco Bilbao Vizcaya Argentaria, S.A 11.58 5,679,649 11.54 11.81
▲ 3.00% BBDO Banco Bradesco S.A 2.37 4,885 2.35 2.38
▲ 2.64% BBD Banco Bradesco S.A 2.72 13,985,243 2.69 2.745
▲ 0.27% BCH Banco de Chile 22.20 117,257 22.09 22.41
▲ 1.56% BANC Banc of California, Inc 14.32 1,815,815 14.01 14.32
▲ 0.41% BLX Banco Latinoamericano de Comercio Exterior, S.A 29.58 139,581 29.13 29.74
▲ 4.56% CIB Bancolombia S.A 32.82 324,616 31.71 33.24
▲ 4.69% BMA Banco Macro S.A 51.38 386,590 49.08 51.38
▲ 4.48% BSBR Banco Santander (Brasil) S.A 5.36 524,953 5.21 5.36
▼ -0.27% BSAC Banco Santander-Chile 18.19 285,391 18.18 18.56
▲ 0.99% SAN Banco Santander, S.A 5.11 2,819,876 5.10 5.17
▲ 0.74% BCV Bancroft Fund Ltd 15.05 21,927 14.98 15.14
▲ 1.33% BSVN Bank7 Corp 27.46 10,746 27.1292 27.99
0.00% BFIN BankFinancial Corporation 10.05 6,506 10.05 10.183
▲ 0.42% BFC Bank First Corporation 78.86 13,365 78.55 79.22
▼ -0.21% BAC Bank of America Corporation 37.83 28,668,680 37.78 38.31
▼ -0.81% BOH Bank of Hawaii Corporation 58.63 201,933 58.43 59.68
▲ 0.06% BMRC Bank of Marin Bancorp 15.44 54,129 15.375 15.71
▼ -1.95% BMO Bank of Montreal 90.91 3,961,611 90.48 91.90
▲ 1.60% BOTJ Bank of the James Financial Group, Inc 10.15 11,131 9.85 10.20
▲ 0.04% OZK Bank OZK 46.02 850,838 45.98 46.57
0.00% BKU BankUnited, Inc 27.26 405,087 27.165 27.73
▲ 0.08% BWFG Bankwell Financial Group, Inc 23.84 10,913 23.47 24.1468
▼ -0.04% BANR Banner Corporation 45.36 109,740 45.21 45.8783
0.00% BNIX Bannix Acquisition Corp 11.04 0 11.04 11.04
▲ 0.58% BCS Barclays PLC 10.42 20,566,336 10.27 10.46
▼ -0.47% BHB Bar Harbor Bankshares 25.51 22,790 25.26 25.7599
▲ 0.87% BBDC Barings BDC, Inc 9.32 235,866 9.23 9.345
▲ 0.51% MCI Barings Corporate Investors 17.79 18,000 17.60 17.84
▲ 1.56% MPV Barings Participation Investors 15.65 27,500 15.43 15.86
0.00% BFAC Battery Future Acquisition Corp - Class A 11.09 5,301 11.09 11.09
▲ 0.20% BCML BayCom Corp 20.15 27,955 20.06 20.60
▲ 0.78% BAFN Bayfirst Finl Corp 12.90 2,907 12.80 12.90
▲ 3.24% BBAR BBVA Banco Frances S.A 9.25 985,493 8.88 9.255
▲ 0.21% BCBP BCB Bancorp, Inc 9.46 38,349 9.30 9.5797
▲ 0.23% BLAC Bellevue Life Sciences Acquisition Corp 10.71 374,100 10.695 10.76
▼ -4.74% BENF Beneficient - Class A 4.22 46,367 4.20 4.49
0.00% BACA Berenson Acquisition Corp I - Class A 10.55 3 10.55 10.55
▼ -0.69% BRK.B Berkshire Hathaway Inc 402.10 3,023,100 401.41 404.75
▼ -0.76% BRK.A Berkshire Hathaway Inc 606,920.00 13,575 606,031.91 612,739.00
0.00% BHLB Berkshire Hills Bancorp, Inc 22.10 172,664 21.96 22.25
▼ -5.55% BETR Better Home & Finance Holding Co. - Class A 0.3965 1,186,599 0.3818 0.425
▲ 1.22% BGC BGC Group Inc - Class A 8.30 2,072,322 8.165 8.31
▼ -1.13% BCG Binah Capital Group Inc. 7.00 6,679 6.55 7.11
0.00% BTM Bitcoin Depot Inc - Class A 1.80 58,021 1.75 1.8194
▲ 3.59% BTBT Bit Digital Inc 2.31 4,383,945 2.18 2.33
▲ 3.08% BITE Bite Acquisition Corp 10.72 8,167 9.82 10.79
▼ -2.24% BITF Bitfarms Ltd. 1.96 9,032,709 1.94 2.0369
▲ 2.32% FUFU BitFuFu Inc. - Ordinary Shares - Class A 3.09 188,539 2.96 3.3299
▲ 0.52% BFZ BlackRock California Municipal Income Trust 11.58 12,800 11.52 11.61
▲ 0.88% BHK BlackRock Core Bond Trust 10.32 102,300 10.27 10.35
▼ -0.10% BTZ BlackRock Credit Allocation Income Trust 10.09 417,400 10.06 10.17
▼ -0.52% BGR BlackRock Energy and Resources Trust 13.37 80,000 13.29 13.41
▲ 0.05% BME BlackRock Health Sciences Trust 39.06 24,900 39.06 39.27
▲ 0.69% BLK BlackRock, Inc 762.88 447,939 757.75 767.4799
▲ 0.42% BIGZ BlackRock Innovation & Growth Trust 7.23 368,668 7.17 7.28
▲ 0.50% BKN BlackRock Investment Quality Municipal Trust Inc 12.06 14,000 12.02 12.11
▲ 0.97% BLW BlackRock Limited Duration Income Trust 13.52 83,000 13.38 13.52
▲ 0.21% BTA BlackRock Long-Term Municipal Advantage Trust 9.66 16,000 9.64 9.68
▲ 1.25% BIT BlackRock Multi-Sector Income Trust 15.41 50,700 15.25 15.41
▲ 0.44% BTT Blackrock Municipal 2030 Target Term Trust 20.54 158,100 20.41 20.57
▲ 0.27% BYM BlackRock Municipal Income Quality Trust 10.99 36,300 10.96 10.99
▲ 0.10% BFK BlackRock Municipal Income Trust 9.95 66,200 9.93 9.98
▲ 0.24% BLE BlackRock Municipal Income Trust II 10.41 26,284 10.41 10.43
▼ -0.10% BNY BlackRock New York Municipal Income Trust 10.31 33,800 10.28 10.38
▲ 1.85% BSTZ BlackRock Science and Technology Trust II 17.62 173,372 17.36 17.70
▲ 1.61% TCPC BlackRock TCP Capital Corp 10.09 327,469 9.92 10.09
▲ 0.33% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 21.30 34,900 21.30 21.43
0.00% BHV BlackRock Virginia Municipal Bond Trust 10.64 0 10.64 10.64
▲ 0.88% BXSL Blackstone Secured Lending Fund. 32.09 1,022,242 31.86 32.29
▲ 0.47% BLEU bleuacacia ltd - Class A 10.70 548 10.70 10.71
▲ 0.45% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 11.20 450,915 11.15 11.22
▲ 2.93% BLFY Blue Foundry Bancorp 8.78 46,644 8.5055 8.78
▲ 0.05% BOCN Blue Ocean Acquisition Corp - Class A 11.11 127,989 11.105 11.11
▲ 1.14% OBDC Blue Owl Capital Corp 15.93 1,546,877 15.75 15.95
▲ 1.18% OWL Blue Owl Capital Inc - Class A 18.79 2,294,565 18.53 18.83
▼ -2.33% BRBS Blue Ridge Bankshares Inc. 2.51 38,048 2.51 2.55
0.00% BLUA BlueRiver Acquisition Corp - Class A 10.98 0 10.98 10.98
0.00% BWAQ Blue World Acquisition Corp - Class A 11.25 1,200 11.25 11.27
▲ 0.76% DMF BNY Mellon Municipal Income, Inc 6.64 51,700 6.53 6.64
▲ 0.17% LEO BNY Mellon Strategic Municipals, Inc 5.85 109,600 5.84 5.88
▲ 2.07% BSBK Bogota Financial Corp. 6.90 2,252 6.7701 6.9534
▲ 0.97% BOKF BOK Financial Corporation 90.83 164,657 90.18 91.075
▲ 0.10% BOWN Bowen Acquisition Corp 10.48 10,116 10.47 10.48
▲ 0.87% BFH Bread Financial Holdings Inc 36.97 1,000,056 36.50 38.89
▲ 1.59% BREZ Breeze Holdings Acquisition Corp 11.683 1,101 11.521 11.69
▲ 1.31% BRDG Bridge Investment Group Holdings Inc - Class A 6.94 144,819 6.89 7.05
▼ -0.42% BWB Bridgewater Bancshares, Inc 11.75 47,307 11.64 11.96
▼ -0.61% BHF Brighthouse Financial, Inc 48.73 591,148 48.28 48.90
▼ -1.52% BSIG BrightSphere Investment Group Inc 22.61 135,990 22.59 23.105
▲ 6.14% RILY B. Riley Financial, Inc 36.82 4,547,480 34.25 40.09
▲ 2.79% BYFC Broadway Financial Corporation 5.15 6,420 4.82 5.15
▲ 1.87% BAM Brookfield Asset Management Inc 39.70 846,582 38.88 39.865
▲ 0.93% BBUC Brookfield Business Corp - Class A (Sub Voting) 20.73 23,855 20.71 20.9901
▲ 1.81% BN Brookfield Corporation - Class A 40.96 3,230,639 40.23 40.98
▲ 1.29% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 40.81 2,659 40.43 40.92
▼ -1.01% BRKL Brookline Bancorp, Inc 8.335 637,357 8.215 8.38
▼ -1.00% BRO Brown & Brown, Inc 81.46 1,710,291 80.87 82.145
▲ 0.19% BRP BRP Group Inc Class A 26.70 173,504 26.14 26.73
▲ 6.25% BTCS BTCS Inc 1.53 113,801 1.41 1.57
▼ 0.00% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.55 0 10.55 10.55
▲ 1.38% BUR Burford Capital Limited 15.39 588,197 15.23 15.46
▲ 0.76% BHRB Burke & Herbert Financial Services Corp. 54.67 7,331 54.40 55.49
▼ -0.18% BRKH BurTech Acquisition Corp - Class A 11.01 1,398 11.00 11.05
▼ -5.10% BFST Business First Bancshares, Inc 20.66 64,611 20.55 21.51
▲ 0.86% BVFL BV Financial Inc 10.50 1,204 10.50 10.5501
▲ 3.32% BY Byline Bancorp, Inc 21.78 92,685 21.25 21.98
0.00% BYNO byNordic Acquisition Corporation - Class A 11.13 0 11.13 11.13
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 11.21 0 11.21 11.21
▼ -0.14% CADE Cadence Bancorporation 29.02 1,038,673 28.92 29.38
▲ 1.27% CWD CaliberCos Inc - Class A 0.80 40,903 0.7716 0.81
▲ 0.87% CALB California BanCorp 22.09 9,994 21.75 22.12
▲ 1.37% CATC Cambridge Bancorp 64.28 12,370 64.226 65.735
▼ -0.62% CAC Camden National Corporation 30.50 21,436 30.39 31.00
▲ 0.89% CM Canadian Imperial Bank of Commerce 47.82 843,860 47.37 47.88
0.00% CNGL Canna Global Acquisition Corp - Class A 11.11 5 11.11 11.11
▼ -0.31% CBNK Capital Bancorp, Inc 19.58 12,505 19.30 19.75
▼ -0.81% CCBG Capital City Bank Group, Inc 27.02 15,865 26.83 27.29
▲ 0.16% COF Capital One Financial Corporation 146.21 4,328,677 144.70 148.98
▲ 0.39% CSWC Capital Southwest Corporation 25.89 137,202 25.7806 26.05
0.00% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 11.00 29 11.00 11.00
▼ -3.02% CFFN Capitol Federal Financial, Inc 4.81 1,253,274 4.81 4.98
▲ 3.42% CARE Carter Bank & Trust 12.11 66,981 11.65 12.20
▼ -0.04% RENE Cartesian Growth Corp II - Class A 11.20 16,141 11.20 11.21
▼ -0.45% CITE Cartica Acquisition Corp - Class A 11.15 3,940 11.14 11.735
▲ 8.84% CARV Carver Bancorp, Inc 1.60 86,101 1.40 1.60
▲ 0.24% CLST Catalyst Bancorp Inc 11.7364 225 11.7364 11.7364
▼ -0.96% CHAA Catcha Investment Corp - Class A 11.29 10,129 11.26 11.56
▲ 0.23% CATY Cathay General Bancorp 35.04 195,171 34.73 35.28
▲ 3.90% CBFV CB Financial Services, Inc 22.63 507 21.62 22.63
0.00% CFBK Central Federal Corporation 18.37 180 18.37 18.37
▼ -3.08% CPF Central Pacific Financial Corp 20.12 152,429 20.11 21.00
▼ -0.34% CPBI Central Plains Bancshares Inc 10.12 176 10.12 10.12
▲ 1.03% CET Central Securities Corp 41.13 35,295 40.75 41.2312
0.00% CETU Cetus Capital Acquisition Corp - Class A 10.55 0 10.55 10.55
0.00% CFFS CF Acquisition Corp VII - Class A 10.90 0 10.90 10.90
▲ 2.11% CFFI C&F Financial Corporation 38.54 29,723 37.5432 39.17
0.00% CFSB CFSB Bancorp Inc 6.89 0 6.89 6.89
0.00% CBRG Chain Bridge I - Class A 11.24 5 11.24 11.24
▼ -1.01% CHMG Chemung Financial Corporation 43.06 13,839 41.52 43.62
▲ 7.79% BTOG China Xiangtai Food Co Ltd 3.32 38,435 3.04 3.34
▲ 2.65% COFS ChoiceOne Financial Services Inc. 24.40 5,020 23.62 25.56
▼ -0.21% CB Chubb Limited 245.45 1,565,891 243.14 246.91
▼ -0.09% CVII Churchill Capital Corp VII - Class A 10.73 33,398 10.72 10.735
▼ -6.38% CINF Cincinnati Financial Corporation 110.88 2,184,563 109.93 118.26
▲ 0.79% CION CION Invt Corp 11.44 203,422 11.35 11.50
▲ 1.58% CIFR Cipher Mining Inc 4.50 3,506,857 4.3905 4.62
▲ 1.41% C Citigroup Inc 62.66 16,364,096 61.51 63.225
▼ -1.15% CZWI Citizens Community Bancorp, Inc 10.36 4,314 10.315 10.77
▲ 0.43% CFG Citizens Financial Group, Inc 35.15 3,168,271 35.13 35.605
▼ -5.15% CZFS Citizens Financial Services, Inc. 40.00 19,998 39.38 41.50
▲ 0.97% CIA Citizens, Inc 2.08 34,693 2.03 2.15
▲ 1.36% CZNC Citizens & Northern Corporation 17.89 34,115 17.61 18.05
▼ -1.05% CHCO City Holding Company 104.11 36,449 103.90 105.40
▼ -1.79% CIVB Civista Bancshares, Inc 14.85 15,593 14.78 15.085
▼ -1.59% CLSK Cleanspark Inc. 19.23 19,373,964 18.53 19.62
0.00% CLRC ClimateRock - Class A 11.38 0 11.38 11.38
0.00% CLOE Clover Leaf Capital Corp - Class A 12.00 0 12.00 12.00
▼ -0.75% CME CME Group Inc 210.94 1,353,130 209.635 212.40
▼ -0.96% CNA CNA Financial Corporation 43.24 186,005 42.89 43.68
▼ -0.78% CCNE CNB Financial Corporation 19.07 33,321 19.01 19.32
▲ 1.08% CNF CNFinance Holdings Limited 1.87 1,638 1.86 1.89
▼ -0.19% CNO CNO Financial Group, Inc 26.40 550,720 26.20 26.46
▼ -1.43% CCB Coastal Financial Corporation 40.60 37,290 40.60 41.57
▲ 0.27% CVLY Codorus Valley Bancorp, Inc 22.47 12,512 22.26 22.70
▲ 1.06% COHN Cohen & Company Inc 6.65 20,458 6.55 6.845
▲ 0.73% CNS Cohen & Steers, Inc 70.37 152,114 70.215 71.06
▲ 0.61% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 13.29 29,900 13.26 13.42
▲ 0.23% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 18.482 87,500 18.41 18.57
▲ 5.68% COIN Coinbase Global Inc - Class A 236.32 6,008,001 218.66 237.02
0.00% MITA Coliseum Acquisition Corp - Class A 10.82 0 10.82 10.82
▼ -0.46% CBAN Colony Bankcorp, Inc 10.80 19,703 10.74 10.9764
▲ 0.58% COLB Columbia Banking System, Inc 19.12 3,715,859 19.08 20.31
▲ 0.12% CLBK Columbia Financial, Inc 16.87 38,605 16.86 17.09
▼ -0.15% CMA Comerica Incorporated 52.07 975,483 52.02 52.8572
▼ -0.05% CBSH Commerce Bancshares, Inc 55.41 300,167 55.13 56.13
▼ -0.11% CBU Community Bank System, Inc 44.64 211,852 44.225 44.855
▼ -0.30% CTBI Community Trust Bancorp, Inc 42.64 31,837 42.485 42.97
▼ -0.94% CWBC Community West Bancshares 17.83 21,241 17.70 17.99
▲ 0.09% CDAQ Compass Digital Acquisition Corp - Class A 10.77 10,008 10.77 10.77
0.00% CNDA Concord Acquisition Corp. II - Class A 10.56 248 10.56 10.56
▲ 3.52% CNFR Conifer Holdings, Inc 1.00 4,797 0.9022 1.01
▼ -0.87% CNOB ConnectOne Bancorp, Inc 18.30 93,468 18.27 18.60
▲ 0.09% CSLM Consilium Acquisition Corp I Ltd - Class A 11.14 221,302 11.13 12.42
0.00% CPSS Consumer Portfolio Services, Inc 8.59 7,276 8.44 8.73
0.00% CONX CONX Corp - Class A 10.56 41 10.56 10.56
▲ 0.26% CRBG Corebridge Financial Inc. 26.75 2,412,243 26.46 27.31
0.00% COOL Corner Growth Acquisition Corp - Class A 11.3386 5 11.3386 11.3386
▲ 0.22% CRVL CorVel Corporation 238.64 18,677 237.01 240.25
▲ 6.16% PMTS CPI Card Group Inc 17.75 10,777 16.80 17.75
▲ 1.88% CRD.A Crawford & Company 9.75 82,300 9.48 9.89
▲ 1.57% CRD.B Crawford & Company 9.72 2,900 9.35 9.72
▼ -0.41% BAP Credicorp Ltd 167.06 390,194 166.04 170.96
▲ 2.15% CACC Credit Acceptance Corporation 526.60 26,859 524.17 531.32
▲ 0.64% CCAP Crescent Capital BDC Inc. 17.35 168,163 17.26 17.41
▲ 0.39% BHAC Crixus BH3 Acquisition Co - Class A 10.58 5,027 10.58 10.58
▲ 0.16% CFB CrossFirst Bankshares, Inc 12.51 87,078 12.37 12.63
▼ -3.30% CFR Cullen/Frost Bankers, Inc 107.08 606,841 107.00 111.405
▼ -1.01% CULL Cullman Bancorp Inc. 10.28 944 10.28 10.30
▼ -5.47% CUBI Customers Bancorp, Inc 46.82 1,628,469 45.00 48.93
▼ -0.18% CVBF CVB Financial Corp 16.48 651,521 16.19 16.755
▲ 0.30% VFL Delaware Investments National Municipal Income Fund 9.91 22,600 9.87 9.96
▲ 8.11% DECA Denali Capital Acquisition Corp - Class A 9.20 45,755 8.64 9.44
▼ -0.84% DB Deutsche Bank Aktiengesellschaft 17.77 4,159,247 17.60 17.895
▲ 0.34% DHIL Diamond Hill Investment Group, Inc 151.49 8,322 149.20 152.79
0.00% DHAC Digital Health Acquisition Corp 12.00 0 12.00 12.00
▲ 2.91% DCOM Dime Community Bancshares, Inc 19.08 160,074 18.53 19.14
▲ 1.62% DFS Discover Financial Services 127.70 1,154,892 125.41 128.40
▲ 0.05% DIST Distoken Acquisition Corp 10.70 70,065 10.70 10.7044
0.00% DMYY dMY Squared Technology Group Inc - Class A 10.68 0 10.68 10.68
0.00% DOMA Doma Holdings Inc - New 6.05 24,395 6.05 6.15
▼ -2.89% DGICA Donegal Group Inc 13.45 44,912 13.40 13.76
▲ 1.22% DFIN Donnelley Financial Solutions, Inc 63.02 153,783 61.825 63.47
0.00% DPCS DP Cap Acquisition Corp I - Class A 11.12 0 11.12 11.12
▼ -0.10% DYCQ DT Cloud Acquisition Corp 10.12 55,137 10.12 10.13
▲ 0.28% DTF DTF Tax-Free Income Inc 10.75 7,800 10.72 10.80
0.00% DUET DUET Acquisition Corp - Class A 10.96 0 10.96 10.96
▲ 1.19% DNB Dun & Bradstreet Holdings Inc 9.35 2,545,477 9.20 9.415
▲ 3.28% DXF Dunxin Financial Holdings Limited 0.2551 55,254 0.2534 0.2695
▲ 0.11% KTF DWS Municipal Income Trust 9.28 56,700 9.27 9.31
▼ -2.76% EGBN Eagle Bancorp, Inc 19.41 389,650 19.145 20.03
▼ -0.62% EBMT Eagle Bancorp Montana, Inc 12.78 17,097 12.62 12.94
▲ 0.54% GRF Eagle Capital Growth Fund, Inc 9.3503 1,698 9.3503 9.385
▲ 0.30% ECC Eagle Point Credit Company Inc 10.02 416,600 10.01 10.04
▼ -0.52% EIC Eagle Point Income Company Inc 15.38 190,011 15.26 15.5799
▲ 0.77% EBC Eastern Bankshares Inc. 13.04 946,254 13.0064 13.495
▼ -0.50% EWBC East West Bancorp, Inc 75.98 503,137 75.76 76.959
▼ -0.32% EVM Eaton Vance California Municipal Bond Fund 9.31 25,613 9.28 9.36
▼ -0.29% CEV Eaton Vance California Municipal Income Trust 10.35 17,894 10.3001 10.42
▼ -0.07% EFT Eaton Vance Floating-Rate Income Trust 13.42 70,500 13.35 13.44
▼ -0.44% ETX Eaton Vance Municipal Income 2028 Term Trust 18.06 22,832 18.06 18.24
▲ 0.31% EVN Eaton Vance Municipal Income Trust 9.84 78,100 9.81 9.86
▼ -0.06% EOT Eaton Vance National Municipal Opportunities Trust 16.28 27,300 16.26 16.42
▼ -0.13% ENX Eaton Vance New York Municipal Bond Fund 9.4376 9,489 9.4376 9.48
▲ 0.23% EFR Eaton Vance Senior Floating-Rate Trust 13.14 82,300 13.11 13.23
0.00% EVF Eaton Vance Senior Income Trust 6.33 48,700 6.32 6.36
0.00% ECBK ECB Bancorp Inc 12.27 55 12.27 12.27
▲ 2.49% EHTH eHealth, Inc 4.53 143,288 4.35 4.55
▲ 0.58% ECF Ellsworth Growth and Income Fund Ltd 7.74 19,025 7.71 7.7608
▲ 0.36% EMCG Embrace Change Acquisition Corp 11.2399 3,602 11.22 11.26
▲ 1.15% EIG Employers Holdings, Inc 44.01 301,795 38.67 44.255
▼ -0.31% ECPG Encore Capital Group, Inc 41.63 163,347 41.16 42.11
▲ 1.25% ENVA Enova International, Inc 63.23 279,865 62.28 63.30
0.00% NFYS Enphys Acquisition Corp - Class A 10.87 53 10.87 10.87
▼ -0.65% ESGR Enstar Group Limited 288.30 36,868 287.39 290.68
▲ 1.12% EBTC Enterprise Bancorp, Inc 24.90 13,178 24.50 25.10
▼ -0.23% EFSC Enterprise Financial Services Corp 38.80 97,248 38.63 39.27
▼ -0.98% EQBK Equity Bancshares, Inc 33.31 30,238 33.15 33.75
▲ 1.34% EQS Equus Total Return, Inc 1.4999 5,312 1.44 1.52
▲ 0.39% ERIE Erie Indemnity Company 381.74 59,004 371.3144 386.665
0.00% ESHA ESH Acquisition Corp - Class A 10.40 0 10.40 10.40
▲ 3.63% ESQ Esquire Financial Holdings, Inc 49.12 63,068 47.35 49.31
▲ 2.00% ESSA ESSA Bancorp, Inc 16.60 4,033 15.61 16.60
▲ 0.22% ESNT Essent Group Ltd 53.98 499,921 53.78 54.18
▲ 0.15% EVBN Evans Bancorp, Inc 26.07 25,170 26.00 26.40
0.00% EVE EVe Mobility Acquisition Corp - Class A 10.98 15,177 10.98 10.99
▲ 0.35% EVR Evercore Inc 184.29 355,292 183.7142 185.60
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 11.35 252 11.35 11.35
▼ -0.29% EG Everest Group Ltd 364.70 289,607 361.44 366.37
0.00% EVGR Evergreen Corp - Class A 11.39 59 11.39 11.39
▲ 0.09% XFIN ExcelFin Acquisition Corp - Class A 11.10 200 11.10 11.10
▲ 2.62% EZPW EZCORP, Inc 11.36 393,055 11.12 11.40
▲ 0.66% FDS FactSet Research Systems Inc 421.47 185,143 417.82 423.23
▼ -3.12% FANH Fanhua Inc 3.42 5,561 3.42 3.8358
▲ 6.11% FMAO Farmers & Merchants Bancorp, Inc 21.72 24,831 20.69 22.12
▼ -0.74% FMNB Farmers National Banc Corp 12.07 57,035 12.01 12.24
▼ -0.08% FBK FB Financial Corporation 37.90 104,031 37.69 38.34
▲ 1.03% AGM Federal Agricultural Mortgage Corporation 191.03 32,279 187.80 192.76
0.00% AGM.A Federal Agricultural Mortgage Corporation 149.31 2 149.31 149.31
▼ -3.95% FHI Federated Hermes Inc. Class B 32.80 1,806,404 32.20 34.68
0.00% FLFV Feutune Light Acquisition Corp - Class A 10.91 0 10.91 10.91
▲ 1.17% FGF FG Financial Group Inc 1.3456 23,903 1.33 1.39
▲ 1.04% FG FGL Holdings 39.03 64,271 38.68 39.61
▼ -1.22% FIHL Fidelis Insurance Holdings Ltd. 19.50 309,400 19.39 19.795
▲ 0.86% FDBC Fidelity D & D Bancorp, Inc 45.92 4,493 45.60 45.97
▲ 1.02% FNF Fidelity National Financial, Inc 50.39 1,446,771 49.97 50.69
▲ 1.04% FDUS Fidus Investment Corporation 20.41 123,532 20.17 20.49
▲ 0.22% FITB Fifth Third Bancorp 36.90 2,474,530 36.70 37.19
▲ 7.20% FOA Finance of America Companies Inc 0.4931 144,990 0.454 0.5451
▲ 1.03% FISI Financial Institutions, Inc 17.60 50,172 16.95 17.64
▲ 0.18% FNVT Finnovate Acquisition Corp - Class A 11.3199 10,313 11.30 11.32
▲ 1.60% FEXD Fintech Ecosystem Development Corp - Class A 11.40 1,248 11.30 11.54
▲ 0.82% FINV FinVolution Group Sponsored ADR Class A 4.89 311,867 4.85 4.97
▼ -0.41% FNWD Finward Bancorp 24.50 3,764 24.50 24.75
▲ 0.47% FINW FinWise Bancorp 10.65 41,817 10.51 11.21
▼ -0.09% FAF First American Financial Corporation 54.22 851,775 53.93 55.10
▼ -0.10% FBNC First Bancorp 31.52 179,263 31.40 31.99
▼ -1.93% FBP First BanCorp 17.24 879,304 17.22 17.72
▲ 1.59% FRBA First Bank 12.14 85,395 11.83 12.22
▼ -1.26% BUSE First Busey Corporation 22.80 117,074 22.78 23.27
▲ 1.03% FBIZ First Business Financial Services, Inc 34.24 12,672 33.37 34.52
▲ 2.57% FCAP First Capital, Inc 28.72 1,572 28.49 29.00
▲ 0.96% FCFS FirstCash, Inc 115.71 626,164 112.10 117.24
▼ -2.55% FCNCA First Citizens BancShares, Inc 1,754.50 107,438 1,740.42 1,797.24
▼ -0.07% FCF First Commonwealth Financial Corporation 13.55 396,922 13.43 13.67
▲ 0.06% FCBC First Community Bankshares, Inc 33.51 16,932 33.165 33.70
▲ 2.19% FCCO First Community Corporation 16.77 23,381 16.55 16.90
▲ 0.94% FFBC First Financial Bancorp 22.57 465,888 22.07 22.80
▼ -0.16% FFIN First Financial Bankshares, Inc 30.36 383,718 30.18 30.75
▼ -0.22% THFF First Financial Corporation 36.86 17,041 36.74 37.1788
▼ -0.10% FFNW First Financial Northwest, Inc 20.48 35,942 20.44 20.585
▼ -9.25% FFWM First Foundation Inc 6.08 608,945 6.05 6.79
▲ 3.96% FGBI First Guaranty Bancshares, Inc 10.375 10,291 9.81 10.375
▼ -0.82% FHB First Hawaiian, Inc 21.89 641,078 21.86 22.575
▲ 0.07% FHN First Horizon National Corporation 14.81 4,092,646 14.76 14.94
▲ 1.11% INBK First Internet Bancorp 31.05 69,916 30.63 31.90
▲ 0.19% FIBK First Interstate BancSystem, Inc 27.00 511,803 26.88 27.45
▼ -0.96% FRME First Merchants Corporation 34.13 233,621 33.7173 34.91
▲ 0.41% FMBH First Mid Bancshares, Inc 31.51 30,892 31.145 31.56
0.00% FXNC First National Corporation 15.03 450 15.03 15.03
▲ 5.32% FNWB First Northwest Bancorp 11.28 33,929 10.71 11.28
▲ 2.56% FSFG First Savings Financial Group, Inc 15.9179 2,510 15.56 16.25
0.00% FSEA First Seacoast Bancorp 8.7499 96 8.7499 8.7499
▲ 1.08% FUNC First United Corporation 22.52 29,574 22.125 22.67
0.00% FUSB First US Bancshares, Inc 9.87 28 9.87 9.87
▲ 2.89% MYFW First Western Financial, Inc 16.35 19,905 15.83 16.4999
▼ -0.46% FSBC Five Star Bancorp 21.75 27,149 21.51 22.08
▼ -0.09% FFIC Flushing Financial Corporation 11.37 123,110 11.24 11.54
▲ 0.88% FNB F.N.B. Corporation 13.74 3,685,023 13.61 13.95
▲ 1.27% FNCB FNCB Bancorp, Inc 5.58 2,314 5.44 5.58
0.00% FIAC Focus Impact Acquisition Corp - Class A 11.07 0 11.07 11.07
0.00% FRLA Fortune Rise Acquisition Corp - Class A 11.17 25 11.17 11.17
0.00% FORL Four Leaf Acquisition Corp - Class A 10.83 6,144 10.83 10.83
▲ 0.16% FRAF Franklin Financial Services Corporation 30.40 1,287 30.20 30.40
▼ -0.40% BEN Franklin Resources, Inc 24.99 7,535,980 24.89 25.30
▲ 0.31% FT Franklin Universal Trust 6.57 33,400 6.56 6.60
▲ 1.63% FRHC Freedom Holding Corp. 68.50 37,619 67.72 68.76
▲ 0.10% FSBW FS Bancorp, Inc 31.47 5,933 31.41 31.475
▲ 1.03% FSCO FS Credit Opportunities Corp 5.89 498,008 5.83 5.98
▲ 0.52% FSK FS KKR Capital Corp 19.33 958,030 19.19 19.35
0.00% EMLD FTAC Emerald Acquisition Corp - Class A 10.60 24 10.60 10.60
▲ 0.39% FULT Fulton Financial Corporation 15.62 2,668,521 15.48 16.00
▲ 5.37% FUTU Futu Holdings Ltd. Sponsored ADR Class A 66.38 3,064,293 65.16 68.92
▲ 4.68% FHLT Future Health ESG Corp 12.30 5,965 12.00 12.64
0.00% FTII FutureTech II Acquisition Corp - Class A 11.14 0 11.14 11.14
▲ 1.07% FVCB FVCBankcorp, Inc 11.29 9,004 10.6701 11.38
▲ 0.38% GNT GAMCO Natural Resources, Gold & Income Trust 5.29 54,500 5.27 5.31
▼ -2.55% GSIW Garden Stage Ltd 7.35 3,104 7.35 7.58
▲ 0.32% GCMG GCM Grosvenor Inc. Class A 9.34 142,543 9.28 9.41
▲ 1.37% GAM General American Investors Company, Inc 46.03 15,900 45.75 46.18
0.00% GAQ Generation Asia I Acquisition Ltd - Class A 11.09 0 11.09 11.09
▲ 2.25% GBNY Generations Bancorp NY Inc 10.2247 328 10.2247 10.2247
▼ -0.33% GNW Genworth Financial, Inc 5.99 1,669,248 5.98 6.04
▼ -0.43% GABC German American Bancorp, Inc 32.25 64,419 32.15 32.78
▼ -0.75% GBCI Glacier Bancorp, Inc 37.12 373,490 37.06 37.85
▲ 1.08% GLAD Gladstone Capital Corporation 21.45 114,359 21.17 21.56
▲ 0.42% GAIN Gladstone Investment Corporation 14.19 104,426 14.15 14.29
▼ -4.73% GLBZ Glen Burnie Bancorp 5.03 2,724 5.00 5.27
▲ 0.56% GBBK Global Blockchain Acquisition Corp - Class A 10.83 6,350 10.83 10.84
0.00% GBLI Global Indemnity Limited 31.38 26 31.38 31.38
0.00% GLLI Globalink Investment Inc 11.07 2,309 11.07 11.2778
0.00% GLST Global Star Acquisition Inc - Class A 10.8957 57 10.8957 10.8957
▲ 0.28% GL Globe Life Inc 75.75 5,993,318 73.78 76.98
0.00% PUCK Goal Acquisitions Corp 10.74 0 10.74 10.74
▲ 1.40% GOCO GoHealth Inc Class A 10.15 10,266 9.6324 10.15
0.00% GAMC Golden Arrow Merger Corp - Class A 10.75 0 10.75 10.75
0.00% GODN Golden Star Acquisition Corp 10.68 0 10.68 10.68
▲ 0.09% GDST Goldenstone Acquisition Ltd 11.07 1,616 11.07 11.07
▲ 1.36% GSBD Goldman Sachs BDC, Inc 15.69 743,053 15.52 15.72
▲ 2.17% GBDC Golub Capital BDC, Inc 17.40 678,961 17.0687 17.425
▲ 4.40% GSHD Goosehead Insurance, Inc 55.50 788,743 52.80 55.72
0.00% GHIX Gores Holdings IX Inc - Class A 10.57 121 10.57 10.57
▲ 0.34% GECC Great Elm Capital Corporation 10.385 9,004 10.20 10.50
▼ -0.53% GEG Great Elm Group Inc 1.89 714 1.89 1.89
▼ -0.38% GSBC Great Southern Bancorp, Inc 52.71 27,131 52.31 53.285
▲ 0.22% GDOT Green Dot Corporation 9.04 308,780 8.985 9.26
▲ 3.81% GCBC Greene County Bancorp, Inc 29.99 7,437 29.30 29.99
▼ -4.78% GREE Greenidge Generation Holdings Inc - Class A 2.79 71,329 2.75 2.98
▲ 0.05% GLAC Greenland Acquisition Corporation 10.22 57,042 10.215 10.225
▼ -0.82% GLRE Greenlight Capital Re, Ltd 12.05 40,196 12.01 12.18
▼ -1.82% GRDI Griid Infrastructure Inc. 1.08 19,214 1.06 1.09
▲ 1.67% AVAL Grupo Aval Acciones y Valores S.A 2.43 24,791 2.40 2.435
▲ 4.10% GGAL Grupo Financiero Galicia S.A 30.70 967,866 29.35 30.70
▲ 4.87% SUPV Grupo Supervielle S.A 6.03 1,417,547 5.70 6.03
▲ 8.67% GRYP Gryphon Digital Mining Inc. 1.63 496,199 1.475 1.75
▲ 1.40% GNTY Guaranty Bancshares, Inc 29.74 10,513 29.51 29.945
▼ -0.32% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.58 74,700 15.57 15.85
▲ 0.96% GHLD Guild Holdings Co. Class A 13.63 5,140 13.50 13.75
▼ -0.57% HGTY Hagerty Inc - Class A 8.76 25,428 8.74 8.92
▼ -2.42% HG Hamilton Insurance Group Ltd. - Class B 13.71 235,960 13.20 14.052
▲ 1.01% HLNE Hamilton Lane Incorporated 114.53 160,552 112.10 114.86
▲ 1.21% HWC Hancock Whitney Corporation 46.74 666,278 46.21 47.28
▲ 1.22% HAFC Hanmi Financial Corporation 15.82 457,426 15.65 16.025
▲ 0.18% HNVR Hanover Bancorp Inc 16.45 25,870 16.45 16.8669
▲ 0.29% HONE HarborOne Bancorp, Inc 10.26 260,013 10.22 10.515
0.00% HWBK Hawthorn Bancshares, Inc 18.89 11,906 18.54 19.00
0.00% HYAC Haymaker Acquisition Corp. II 10.49 158 10.49 10.49
▲ 0.16% HBT HBT Financial Inc. 18.89 21,153 18.69 19.055
▼ -0.93% HCI HCI Group, Inc 115.00 99,536 113.0664 116.50
▲ 0.02% HDB HDFC Bank Limited 58.34 1,434,939 58.175 58.75
0.00% HAIA Healthcare AI Acquisition Corp - Class A 11.00 0 11.00 11.00
▲ 0.68% HTLF Heartland Financial USA, Inc 35.72 193,895 34.25 35.89
0.00% HNNA Hennessy Advisors, Inc 6.70 244 6.70 6.70
0.00% HCVI Hennessy Capital Investment Corp VI - Class A 10.49 0 10.49 10.49
▲ 0.63% HTGC Hercules Capital, Inc 19.07 830,045 18.8901 19.26
▼ -2.20% HTBK Heritage Commerce Corp 8.00 827,652 7.66 8.02
▼ -1.22% HFWA Heritage Financial Corporation 17.87 188,933 17.8304 18.385
▼ -1.59% HGBL Heritage Global Inc. 2.47 35,581 2.47 2.54
▼ -1.34% HRTG Heritage Insurance Holdings, Inc 10.29 230,600 10.12 10.49
0.00% HHGC HHG Capital Corp 11.30 1,232 11.30 11.31
▼ -2.22% HPH Highest Performances Holdings Inc. - ADR 8.80 11,086 8.03 9.00
▼ -0.03% HTH Hilltop Holdings Inc 30.36 176,150 30.33 30.67
▲ 0.20% HIFS Hingham Institution for Savings 172.85 11,796 172.25 175.10
▲ 4.65% HIPO Hippo Holdings Inc 21.82 116,631 20.635 22.31
▼ -0.65% HIVE HIVE Blockchain Technologies Ltd 3.05 1,143,369 3.03 3.12
▼ -0.96% HMNF HMN Financial, Inc 19.70 1,068 19.60 19.89
▲ 0.09% HNRA HNR Acquisition Corp 2.39 84,072 2.34 2.50
▲ 0.23% HBCP Home Bancorp, Inc 35.58 6,112 34.97 36.0048
▼ -0.41% HOMB Home Bancshares, Inc. (Conway, AR) 24.42 686,416 24.31 24.72
▼ -1.05% HFBL Home Federal Bancorp, Inc. of Louisiana 11.765 70 11.765 11.765
▼ -1.47% HMST HomeStreet, Inc 12.05 167,633 12.05 12.37
▼ -0.04% HTBI HomeTrust Bancshares, Inc 26.08 17,243 25.76 26.32
▼ -0.09% HOPE Hope Bancorp, Inc 10.96 413,508 10.94 11.085
▼ -0.05% HMN Horace Mann Educators Corporation 36.74 147,938 36.464 36.79
▼ -1.60% HBNC Horizon Bancorp, Inc 11.66 123,327 11.60 11.94
▼ -0.05% HSPO Horizon Space Acquisition I Corp 10.925 124 10.925 10.925
▲ 0.95% HRZN Horizon Technology Finance Corporation 11.64 125,797 11.50 11.65
▼ -0.26% HLI Houlihan Lokey, Inc 126.70 161,304 125.975 127.92
▲ 0.22% HSBC HSBC Holdings plc 41.90 1,402,848 41.63 41.97
0.00% HUDA Hudson Acquisition I Corp 11.75 69 11.75 11.75
0.00% HUIZ Huize Holding Ltd. Sponsored ADR Class A 0.615 20,693 0.5801 0.625
▼ -0.22% HBAN Huntington Bancshares Incorporated 13.55 12,209,161 13.50 13.71
▼ -0.56% HUT Hut 8 Mining Corp 8.81 1,439,071 8.6828 9.0805
▲ 5.29% HYW Hywin Holdings Ltd - ADR 0.8475 13,690 0.71 0.8565
▼ -0.26% IBN ICICI Bank Limited 26.53 2,531,832 26.49 26.67
▲ 0.47% IROQ IF Bancorp, Inc 16.3959 693 16.32 16.3959
▼ -0.12% IGTA Inception Growth Acquisition Ltd 11.0165 92,233 11.0165 11.06
▲ 1.89% IOR Income Opportunity Realty Investors, Inc 16.7807 258 16.7807 16.7807
▲ 0.73% INDB Independent Bank Corp 52.73 257,439 52.15 53.15
▼ -0.72% IBCP Independent Bank Corporation 24.99 54,982 24.94 25.7103
▲ 0.20% IBTX Independent Bank Group, Inc 39.34 153,835 38.91 40.11
▲ 0.04% IFIN InFinT Acquisition Corporation - Class A 11.50 434 11.50 11.54
0.00% IPXX Inflection Point Acquisition Corp II - Class A 10.525 4,917 10.52 10.525
▲ 1.40% ING ING Groep N.V 15.94 2,552,220 15.85 15.98
0.00% INAQ INSU Acquisition Corp II Class A 11.10 26 11.10 11.10
0.00% INTE Integral Acquisition Corp 1 - Class A 10.89 0 10.89 10.89
0.00% WEL Integrated Wellness Acquisition Corp - Class A 11.46 0 11.46 11.46
▼ -1.01% IBKR Interactive Brokers Group, Inc 116.15 717,423 115.515 117.67
▲ 2.96% INTR Inter & Co Inc - Class A 5.21 420,950 5.15 5.275
▼ -0.09% ICE Intercontinental Exchange, Inc 131.70 2,406,708 130.89 132.30
▲ 0.70% IFS Intercorp Financial Services Inc 21.63 129,292 21.41 21.80
▲ 0.32% IBOC International Bancshares Corporation 56.15 158,049 55.9375 56.80
▼ -0.44% IGIC International General Insurance Holdings Ltd. 13.65 54,186 13.61 13.80
0.00% IMAQ International Media Acquisition Corp 11.41 73 11.41 11.41
▲ 0.86% VKI Invesco Advantage Municipal Income Trust II 8.23 281,023 8.20 8.235
▲ 0.10% VCV Invesco California Value Municipal Income Trust 9.57 120,500 9.56 9.60
▲ 1.07% VLT Invesco High Income Trust II 10.42 14,900 10.35 10.46
▲ 1.10% IVZ Invesco Ltd 14.67 5,254,328 14.415 14.75
▲ 0.99% OIA Invesco Municipal Income Opportunities Trust 6.12 147,000 6.06 6.12
▲ 0.32% VMO Invesco Municipal Opportunity Trust 9.27 113,400 9.25 9.29
▲ 0.65% VKQ Invesco Municipal Trust 9.26 66,100 9.23 9.28
▼ -0.10% VPV Invesco Pennsylvania Value Municipal Income Trust 9.90 17,700 9.88 9.93
▲ 0.32% IQI Invesco Quality Municipal Income Trust 9.32 54,700 9.28 9.33
▲ 0.11% VGM Invesco Trust for Investment Grade Municipals 9.51 104,300 9.51 9.56
▲ 0.10% VTN Invesco Trust for Investment Grade New York Municipals 10.35 496,600 10.29 10.41
▲ 0.18% IIM Invesco Value Municipal Income Trust 11.33 207,700 11.29 11.35
▲ 0.18% ISTR Investar Holding Corporation 16.29 17,115 16.20 16.45
▲ 1.56% ICMB Investcorp Credit Management BDC, Inc 3.25 15,312 3.19 3.30
▲ 0.13% IVCB Investcorp Europe Acquisition Corp I - Class A 11.34 651,932 11.32 11.34
0.00% IVCA Investcorp India Acquisition Corp - Class A 11.25 43,727 11.25 11.25
▼ -2.16% ITIC Investors Title Company 159.36 4,225 159.36 163.12
0.00% IRAA Iris Acquisition Corp - Class A 10.38 44 10.38 10.38
▼ -1.74% IREN Iris Energy Ltd 5.08 4,530,705 5.00 5.3012
0.00% ISRL Isramco, Inc 10.92 10,694 10.89 10.93
▲ 3.11% ITUB Itau Unibanco Holding S.A 6.30 19,159,225 6.20 6.33
▲ 0.09% IXAQ IX Acquisition Corp - Class A 11.34 521 11.34 11.34
▼ -0.03% JXN Jackson Financial Inc - Class A 69.56 680,173 69.00 70.8399
▼ -1.86% JRVR James River Group Holdings, Ltd 8.99 390,145 8.72 9.0899
▲ 1.31% JHG Janus Henderson Group plc 31.69 1,088,167 31.26 31.835
▼ 0.00% JWSM Jaws Mustang Acquisition Corporation - Class A 11.00 15,764 11.00 11.02
▲ 0.23% JEF Jefferies Financial Group Inc 43.56 727,174 43.385 43.92
▲ 0.92% JHS John Hancock Income Securities Trust 11.02 20,000 11.00 11.08
▲ 0.84% JHI John Hancock Investors Trust 13.16 11,500 13.08 13.24
▲ 2.12% JMSB John Marshall Bancorp Inc 17.36 11,593 17.25 17.50
▲ 0.06% JPM JPMorgan Chase & Co 193.49 6,413,655 193.06 194.87
0.00% JVSA JVSPAC Acquisition Corp. - Ordinary Shares - Class A 10.09 100 10.09 10.09
0.00% KACL Kairous Acquisition Corp Ltd 11.66 0 11.66 11.66
▼ -0.71% KYN Kayne Anderson MLP/Midstream Investment Company 9.76 361,900 9.75 9.87
▲ 8.99% KB KB Financial Group Inc 54.66 213,608 54.32 55.41
▼ -0.52% KRNY Kearny Financial Corp 5.72 325,124 5.65 5.77
0.00% KVAC Keen Vision Acquisition Corp 10.50 271 10.50 10.50
▼ -2.18% KMPR Kemper Corporation 57.43 635,260 57.14 58.50
0.00% KCGI Kensington Capital Acquisition Corp V - Class A 10.91 0 10.91 10.91
0.00% KFFB Kentucky First Federal Bancorp 3.90 40 3.90 3.90
0.00% KRNL Kernel Group Holdings Inc - Class A 10.94 0 10.94 10.94
▲ 0.62% KEY KeyCorp 14.70 11,793,143 14.62 14.88
▲ 9.18% KINS Kingstone Companies, Inc 4.40 21,631 4.0606 4.43
▼ -17.31% KNSL Kinsale Capital Group, Inc 374.64 804,325 366.10 396.16
▲ 0.71% KKR KKR & Co. Inc 95.54 1,965,876 94.72 96.86
▼ -0.48% LBAI Lakeland Bancorp, Inc 12.52 227,962 12.3441 12.67
▼ -0.63% LKFN Lakeland Financial Corporation 59.77 87,592 59.55 60.93
▲ 5.99% LSBK Lake Shore Bancorp, Inc 11.50 9,156 11.00 11.65
▼ -1.59% LGVC LAMF Global Ventures Corp I - Class A 6.80 18,017 6.61 7.62
0.00% LARK Landmark Bancorp, Inc 19.00 162 19.00 19.00
0.00% LATG LatAmGrowth SPAC - Class A 11.31 0 11.31 11.31
▲ 0.26% LAZ Lazard Ltd 38.99 798,552 38.32 39.26
▲ 0.46% LCNB LCNB Corp 15.24 16,804 15.16 15.73
▲ 0.09% LCW Learn CW Investment Corp - Class A 10.95 575 10.95 10.95
0.00% LEGT Legato Merger Corp III 10.09 49 10.09 10.09
▲ 1.64% LMND Lemonade Inc 17.95 1,149,238 17.57 18.05
▲ 1.00% LC LendingClub Corporation 8.10 548,462 8.00 8.16
▲ 4.04% TREE LendingTree, Inc 37.90 113,252 36.0501 38.00
▲ 1.18% LX LexinFintech Holdings Ltd 1.71 871,360 1.67 1.73
▼ -0.54% LNC Lincoln National Corporation 27.81 1,515,729 27.53 28.10
0.00% LNKB Linkbancorp Inc 6.70 24,268 6.58 6.74
▼ -1.84% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.5822 299,656 0.582 0.618
▼ -3.21% LOB Live Oak Bancshares, Inc 33.18 356,577 32.77 35.01
▲ 3.57% LYG Lloyds Banking Group plc 2.61 10,337,572 2.57 2.62
▲ 1.12% LMFA LM Funding America, Inc 2.72 34,092 2.56 2.79
▲ 0.85% LDI LoanDepot Inc - Class A 2.36 186,272 2.32 2.405
▼ -1.24% L Loews Corporation 75.46 568,947 75.42 76.02
▲ 0.50% LRFC Logan Ridge Finance Corporation 22.29 981 22.0206 22.50
▲ 0.34% LPLA LPL Financial Holdings Inc 266.32 394,211 262.99 266.59
▲ 2.18% LU Lufax Holding Ltd. Sponsored ADR Class A 4.68 4,757,938 4.66 4.9399
▼ -0.63% MCBC Macatawa Bank Corporation 14.24 121,151 14.21 14.38
▼ -7.30% MEGL Magic Empire Global Ltd 0.635 52,692 0.6205 0.66
▲ 1.24% MGYR Magyar Bancorp, Inc 11.39 971 11.39 11.40
▼ -0.24% MHLD Maiden Holdings, Ltd 2.08 77,997 2.05 2.13
▲ 1.86% MNSB MainStreet Bancshares, Inc 15.90 35,986 15.61 16.00
▲ 0.92% MAIN Main Street Capital Corporation 49.13 268,098 48.7401 49.28
▲ 0.43% MFC Manulife Financial Corporation 23.47 1,552,889 23.33 23.54
0.00% MAQC Maquia Capital Acquisition Corp - Class A 11.02 100 11.02 11.02
▲ 2.21% MARA Marathon Patent Group, Inc 19.43 39,097,775 18.62 19.81
0.00% GATE Marblegate Acquisition Corp - Series A 10.52 2 10.52 10.52
▼ -0.99% MKL Markel Corporation 1,436.52 33,777 1,433.06 1,450.09
▲ 0.10% MKTX MarketAxess Holdings Inc 201.79 253,643 201.16 203.88
0.00% MARX Mars Acquisition Corp 10.72 0 10.72 10.72
▼ -1.75% MMC Marsh & McLennan Companies, Inc 197.95 1,783,604 197.77 200.90
▼ -5.22% MGLD Marygold Companies Inc (The) 1.27 334 1.27 1.27
▲ 0.07% MA Mastercard Incorporated 462.42 1,963,273 460.94 464.82
▼ -0.72% MIGI Mawson Infrastructure Group Inc 1.38 131,444 1.30 1.42
▲ 7.74% MBI MBIA Inc 6.82 663,792 6.27 6.83
0.00% MDBH MDB Capital Holdings LLC - Class A 9.00 348 9.00 9.00
▼ -1.37% MFIN Medallion Financial Corp 7.91 39,668 7.80 7.98
▼ -0.82% MBWM Mercantile Bank Corporation 36.19 45,658 36.08 36.797
▼ -0.76% MBIN Merchants Bancorp 39.04 61,387 38.89 39.5499
▲ 1.44% MFH Mercurity Fintech Holding Inc. Sponsored ADR 1.41 6,712 1.35 1.53
▼ -4.86% MCY Mercury General Corporation 51.66 392,955 51.50 54.16
▲ 0.89% MRBK Meridian Corporation 9.10 13,070 9.10 9.64
▼ -1.47% CASH Meta Financial Group, Inc 52.14 148,987 52.00 52.95
▼ -3.57% MATH Metalpha Technology Holding Ltd 1.47 4,570 1.47 1.477
0.00% MSSA Metal Sky Star Acquisition Corp 11.18 0 11.18 11.18
▼ -2.06% MET MetLife, Inc 70.42 5,650,572 70.125 71.66
▲ 0.92% MCBS MetroCity Bankshares, Inc 24.07 10,901 24.07 24.365
▲ 1.86% MCB Metropolitan Bank Holding Corp 42.13 67,458 40.88 42.20
▲ 0.82% MCR MFS Charter Income Trust 6.15 47,600 6.09 6.16
▼ -0.28% CXE MFS High Income Municipal Trust 3.51 127,300 3.51 3.54
▲ 0.31% CMU MFS High Yield Municipal Trust 3.22 74,100 3.20 3.23
▲ 0.39% MIN MFS Intermediate Income Trust 2.60 150,100 2.58 2.61
▲ 0.14% CXH MFS Investment Grade Municipal Trust 7.34 16,900 7.33 7.36
▲ 1.12% MMT MFS Multimarket Income Trust 4.52 86,300 4.48 4.53
▲ 0.30% MFM MFS Municipal Income Trust 5.08 57,073 5.061 5.09
▲ 0.59% MTG MGIC Investment Corporation 20.48 1,893,382 20.25 20.63
▲ 0.86% MFIC MidCap Financial Investment Corporation 15.18 175,400 15.06 15.26
▲ 0.55% MBCN Middlefield Banc Corp 21.92 5,455 21.70 21.92
▼ -6.99% MSBI Midland States Bancorp, Inc 22.36 96,993 22.14 23.99
▼ -0.57% MPB Mid Penn Bancorp, Inc 20.86 29,855 20.66 21.47
▼ -2.76% MOFG MidWestOne Financial Group, Inc 20.41 59,418 19.69 21.0499
▲ 8.00% MCVT Mill City Ventures III Ltd 2.70 193 2.70 2.70
▼ -1.49% MUFG Mitsubishi UFJ Financial Group, Inc 9.91 1,575,494 9.88 9.96
▼ -1.03% MFG Mizuho Financial Group, Inc 3.85 599,130 3.83 3.87
▼ -1.01% MC Moelis & Company 49.75 811,805 49.54 50.975
▲ 0.27% MRCC Monroe Capital Corporation 7.32 39,995 7.25 7.42
▲ 0.25% MCO Moody's Corporation 376.13 718,453 371.97 378.99
▲ 0.29% MS Morgan Stanley 92.83 4,606,109 92.40 93.31
0.00% MACA Moringa Acquisition Corp - Class A 11.22 0 11.22 11.22
▼ -0.41% MORN Morningstar, Inc 286.29 110,967 285.67 289.81
▲ 0.17% MCAA Mountain & Co I Acquisition Corp - Class A 11.54 449 11.54 11.54
▲ 0.09% MCAC Mountain Crest Acquisition Corp 11.24 402 11.2399 11.24
0.00% MCAG Mountain Crest Acquisition Corp V 10.75 0 10.75 10.75
▼ -0.04% COOP Mr. Cooper Group Inc 78.73 369,381 78.545 79.5932
▲ 2.86% MSCI MSCI Inc 477.78 1,040,942 463.16 479.33
▼ -0.35% MTB M&T Bank Corporation 146.38 657,622 146.264 148.93
▼ -0.41% MVBF MVB Financial Corp 19.64 9,575 19.40 20.25
▲ 0.05% NETD Nabors Energy Transition Corp. II - Class A 10.495 401,902 10.49 10.535
▼ -0.28% NDAQ Nasdaq, Inc 60.12 4,792,126 59.405 60.63
▼ -0.45% NBHC National Bank Holdings Corporation 33.50 148,331 32.915 33.85
▼ -2.69% NKSH National Bankshares, Inc 27.15 11,026 26.68 28.495
▲ 0.03% NWLI National Western Life Group, Inc 488.30 5,126 488.30 489.05
▲ 6.23% NWG NatWest Group PLC Sponsored ADR 7.84 2,587,887 7.74 7.87
▼ -0.25% NAVI Navient Corporation 15.72 766,480 15.62 15.975
▼ -0.48% NBBK NB Bancorp Inc. 14.52 280,939 14.28 14.65
▲ 0.64% NBTB NBT Bancorp Inc 35.97 96,728 35.50 36.17
▲ 0.71% NNI Nelnet, Inc 94.82 73,620 94.17 95.11
▼ -0.54% NCPL Netcapital Inc 0.13 1,020,645 0.126 0.1377
0.00% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.115 35,132 10.11 10.21
0.00% NBST Newbury Street Acquisition Corp 10.83 0 10.83 10.83
▲ 1.11% NMFC New Mountain Finance Corporation 12.72 226,844 12.59 12.73
▼ -0.14% NPAB New Providence Acquisition Corp II - Class A 10.855 1,603 10.83 10.855
▲ 1.10% NEWT Newtek Business Services Corp 11.00 91,587 10.86 11.11
▼ -3.26% NYCB New York Community Bancorp, Inc 2.97 19,406,016 2.96 3.10
▲ 1.05% NICK Nicholas Financial, Inc 6.75 545 6.628 6.75
▼ -2.48% NIC Nicolet Bankshares Inc. 79.74 27,356 79.66 82.23
▲ 0.81% NODK NI Holdings, Inc 14.97 5,091 14.67 15.02
▼ -10.05% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 7.52 54,953 7.4029 8.44
▲ 0.97% NMIH NMI Holdings, Inc 31.11 585,699 30.30 31.23
▲ 6.71% NOAH Noah Holdings Limited 12.72 172,952 12.02 12.79
▲ 0.17% NMR Nomura Holdings, Inc 5.82 806,007 5.76 5.86
▲ 1.39% NBN Northeast Bank 52.51 18,299 52.10 54.41
▲ 1.15% NECB NorthEast Community Bancorp Inc. 15.88 46,374 15.70 15.99
▼ -0.07% NTRS Northern Trust Corporation 83.38 1,283,507 83.05 84.33
▲ 2.77% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 8.52 273,060 8.2301 8.655
▲ 2.19% NRIM Northrim BanCorp, Inc 49.02 7,148 48.07 49.30
0.00% NVAC NorthView Acquisition Corp 11.32 0 11.32 11.32
▼ -0.64% NWBI Northwest Bancshares, Inc 10.82 522,668 10.81 10.98
▲ 1.33% NWFL Norwood Financial Corp 24.37 4,083 24.0563 24.50
▲ 0.25% NOVV Nova Vision Acquisition Corp 11.85 10,123 11.82 11.85
▼ -0.10% NSTS NSTS Bancorp Inc 9.58 518 9.58 9.58
▲ 1.66% NU Nu Holdings Ltd Class A 11.05 14,749,772 10.89 11.16
▲ 0.93% NXC Nuveen California Select Tax-Free Income Portfolio 12.98 11,000 12.92 13.01
▲ 0.05% NPCT Nuveen Core Plus Impact Fund 10.035 21,826 10.03 10.09
▲ 0.35% NXN Nuveen New York Select Tax-Free Income Portfolio 11.62 4,000 11.59 11.71
▲ 0.14% NXP Nuveen Select Tax-Free Income Portfolio 13.98 45,200 13.95 14.00
▼ -0.21% NPFD Nuveen Variable Rate Preferred & Income Fund 16.96 88,900 16.92 17.04
▲ 0.59% NXG NXG NextGen Infrastructure Income Fund 39.47 9,665 39.315 39.49
▲ 0.81% OCSL Oaktree Specialty Lending Corporation 19.83 402,679 19.70 19.88
▲ 1.12% OVLY Oak Valley Bancorp 24.34 6,517 23.66 24.395
▲ 0.09% OAKU Oak Woods Acquisition Corp - Class A 10.77 23,482 10.75 10.77
▼ -0.09% OCAX OCA Acquisition Corp - Class A 10.93 3,846 10.91 10.94
▲ 0.92% OCFC OceanFirst Financial Corp 15.37 238,845 15.21 15.42
▲ 0.41% OCN Ocwen Financial Corporation 24.33 9,347 23.51 24.895
▼ -0.44% OFG OFG Bancorp 36.30 154,776 36.21 36.74
▼ -2.73% OFS OFS Capital Corporation 9.455 34,636 9.43 9.80
▲ 0.64% OCCI OFS Credit Company, Inc 7.035 61,573 7.02 7.0997
▼ -0.54% ONB Old National Bancorp 16.57 1,325,816 16.41 16.87
▲ 1.59% OPOF Old Point Financial Corporation 14.55 144 14.55 14.55
▲ 0.37% ORI Old Republic International Corporation 30.13 2,514,075 29.45 30.435
▼ -0.71% OSBC Old Second Bancorp, Inc 14.03 177,013 14.02 14.21
▲ 0.73% OMF OneMain Holdings, Inc 50.89 622,531 50.35 51.34
0.00% ONYX Onyx Acquisition Co I - Class A 11.09 96 11.09 11.09
▼ -0.95% OPBK OP Bancorp 9.34 42,907 9.27 9.52
▲ 0.81% LPRO Open Lending Corporation Class A 4.96 568,069 4.84 5.02
▲ 1.61% OPRT Oportun Financial Corporation 3.15 293,792 3.06 3.37
▲ 4.72% OPY Oppenheimer Holdings Inc 40.80 33,889 39.24 41.245
▲ 0.76% OPFI OppFi Inc - Class A 2.66 212,918 2.56 2.75
▲ 1.67% OPHC OptimumBank Holdings, Inc 4.2499 1,361 4.2499 4.25
▲ 1.98% OBT Orange County Bancorp Inc 44.88 2,647 44.39 44.88
▲ 0.06% OBK Origin Bancorp Inc 30.97 174,878 30.86 32.19
▲ 0.07% IX ORIX Corporation 102.56 12,670 101.82 102.72
▲ 0.19% ORRF Orrstown Financial Services, Inc 26.48 43,090 26.21 26.60
▼ -0.94% OXBR Oxbridge Re Holdings Limited 1.05 918 1.05 1.0801
▲ 0.40% OXLC Oxford Lane Capital Corp 4.98 1,622,300 4.97 4.99
▲ 0.31% OXSQ Oxford Square Capital Corp 3.20 157,115 3.19 3.21
▲ 0.81% PX P10 Inc - Class A 7.46 1,113,969 7.33 7.50
▼ -0.81% PPBI Pacific Premier Bancorp, Inc 21.98 922,985 21.95 22.425
▼ -2.03% PLMR Palomar Holdings, Inc 79.50 229,756 77.8801 81.985
▲ 1.37% PPYA Papaya Growth Opportunity Corp I - Class A 11.0894 2,500 11.0894 11.14
▼ -0.06% PKBK Parke Bancorp, Inc 16.46 7,022 16.415 16.555
▼ -0.33% PRK Park National Corporation 134.33 22,625 134.33 136.24
▲ 0.23% PBHC Pathfinder Bancorp, Inc 12.6593 195 12.6593 12.6593
▼ -0.22% PAX Patria Investments Ltd - Class A 13.60 422,064 13.59 13.76
0.00% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 11.33 5,999 11.33 11.34
0.00% PNBK Patriot National Bancorp, Inc 3.385 54 3.385 3.385
▲ 2.90% PYPL PayPal Holdings, Inc 65.96 11,963,500 63.75 66.30
▼ -0.98% PBBK PB Bankshares Inc 12.16 6,953 12.16 12.32
▲ 1.64% PCB PCB Bancorp 15.47 25,186 15.0153 15.67
▼ -0.79% PGC Peapack-Gladstone Financial Corporation 22.74 89,028 22.59 22.99
0.00% PRLH Pearl Holdings Acquisition Corp - Class A 10.97 0 10.97 10.97
▼ -3.60% PGSS Pegasus Digital Mobility Acquisition Corp - Class A 10.99 1,991 10.80 11.16
▲ 0.61% PFLT PennantPark Floating Rate Capital Ltd 11.49 546,667 11.40 11.52
▲ 1.13% PNNT PennantPark Investment Corporation 7.13 350,367 7.08 7.1899
▼ -0.48% PWOD Penns Woods Bancorp, Inc 17.515 21,253 17.49 17.85
▲ 0.93% PFSI PennyMac Financial Services, Inc 87.00 487,854 85.3683 87.34
▼ -1.46% PEBO Peoples Bancorp Inc 29.76 184,879 29.54 30.30
▲ 2.08% PEBK Peoples Bancorp of North Carolina, Inc 28.99 6,242 28.27 29.00
▲ 0.87% PFIS Peoples Financial Services Corp 38.28 7,153 37.53 38.4671
▼ -1.86% PWP Perella Weinberg Partners - Class A 15.32 720,094 15.28 15.88
▲ 1.59% PFX PhenixFIN Corp 44.88 280 44.30 44.88
▲ 0.79% PAXS PIMCO Access Income Fund 15.33 73,800 15.24 15.39
▲ 0.76% PAPL Pineapple Financial Inc 1.33 11,867 1.32 1.35
▼ -1.52% PNFP Pinnacle Financial Partners, Inc 80.29 448,317 80.08 82.275
▼ -1.82% PT Pintec Technology Holdings Limited 1.08 114,729 1.07 1.12
▲ 0.45% PBFS Pioneer Bancorp, Inc 9.00 22,081 8.8701 9.00
▲ 0.70% HNW Pioneer Diversified High Income Trust 11.45 22,003 11.4195 11.47
▲ 0.15% PHD Pioneer Floating Rate Trust 9.55 66,311 9.52 9.58
▲ 0.55% PHT Pioneer High Income Trust 7.35 57,700 7.28 7.36
▲ 0.38% MAV Pioneer Municipal High Income Advantage Trust 7.84 30,800 7.80 7.86
0.00% MHI Pioneer Municipal High Income Trust 8.52 64,800 8.50 8.56
▲ 2.67% PIPR Piper Sandler Companies 197.16 153,745 193.315 198.05
▼ -1.27% PJT PJT Partners Inc 94.09 288,866 93.85 96.035
▲ 0.28% PLMJ Plum Acquisition Corp. III - Class A 10.72 3,149 10.72 10.76
▲ 0.80% PLBC Plumas Bancorp 35.32 3,710 34.90 35.32
▼ -9.75% PLTN Plutonian Acquisition Corp 9.7468 2,808 9.7468 10.00
▼ -0.97% PDLB Ponce Bank 8.15 15,618 8.0593 8.30
▲ 3.02% PTWO Pono Capital Two Inc - Class A 14.99 236 14.99 14.99
▼ -1.54% BPOP Popular, Inc 86.58 264,582 86.58 88.485
▲ 0.83% PTMN Portman Ridge Finance Corporation 19.55 21,647 19.38 19.65
0.00% PWUP PowerUp Acquisition Corp - Class A 11.15 0 11.15 11.15
▲ 0.96% PRAA PRA Group, Inc 24.11 115,179 23.80 24.40
▼ -5.43% PROP Prairie Operating Co 14.28 247,574 14.27 15.68
▼ -1.32% PFBC Preferred Bank 76.45 65,734 76.20 77.80
▼ -1.64% PFC Premier Financial Corp. 19.75 146,782 19.74 20.315
▼ -5.40% PWM Prestige Wealth Inc 1.069 59,392 1.02 1.12
▼ -2.35% PRI Primerica, Inc 213.46 313,054 212.44 218.22
▼ -4.86% FRST Primis Financial Corp 10.17 72,029 9.96 10.80
▼ -2.39% PFG Principal Financial Group, Inc 79.12 1,424,758 77.2633 79.68
▲ 0.61% PGZ Principal Real Estate Income Fund 9.85 22,300 9.80 9.91
0.00% PMGM Priveterra Acquisition Corp - Class A 11.21 0 11.21 11.21
▼ -3.52% PRA ProAssurance Corporation 13.17 300,125 13.15 13.69
▼ -3.05% PEGR Project Energy Reimagined Acquisition Corp - Class A 8.89 4,682 8.5266 8.99
▲ 0.57% PSEC Prospect Capital Corporation 5.27 2,400,846 5.23 5.33
▼ -0.90% PB Prosperity Bancshares, Inc 63.55 640,645 63.53 64.58
▼ -4.93% PVBC Provident Bancorp, Inc 8.88 44,594 8.79 9.37
▼ -0.23% PROV Provident Financial Holdings, Inc 12.90 11,388 12.7965 13.45
▼ -0.72% PFS Provident Financial Services, Inc 15.09 567,207 14.99 15.28
▼ -0.61% PRU Prudential Financial, Inc 110.50 1,110,106 110.09 111.25
▲ 0.88% PUK Prudential plc 18.31 964,856 18.21 18.36
0.00% PMM Putnam Managed Municipal Income Trust 5.84 79,000 5.83 5.87
▲ 0.65% PIM Putnam Master Intermediate Income Trust 3.10 61,200 3.08 3.13
▼ -0.05% PMO Putnam Municipal Opportunities Trust 9.75 53,900 9.74 9.82
▲ 0.88% PPT Putnam Premier Income Trust 3.45 139,700 3.41 3.46
▲ 0.08% PHYT Pyrophyte Acquisition Corp - Class A 11.3591 221 11.3591 11.3591
▼ -2.31% QCRH QCR Holdings, Inc 56.21 89,785 56.01 57.955
0.00% QOMO Qomolangma Acquisition Corp 10.81 0 10.81 10.81
0.00% QDRO Quadro Acquisition One Corp - Class A 11.02 901 11.02 11.02
▲ 1.23% QD Qudian Inc 2.46 656,734 2.44 2.51
0.00% QETA Quetta Acquisition Corp. 10.21 0 10.21 10.21
▲ 0.13% RDN Radian Group Inc 30.35 551,740 30.18 30.63
▲ 2.09% RAND Rand Capital Corporation 14.19 3,406 13.685 14.19
▼ -0.07% RJF Raymond James Financial, Inc 121.86 1,197,930 120.54 123.62
▼ -0.08% RBB RBB Bancorp 18.055 31,194 17.95 18.36
0.00% RCFA RCF Acquisition Corp - Class A 11.20 0 11.20 11.20
▲ 3.42% RRBI Red River Bancshares, Inc 47.21 5,316 46.00 47.21
▲ 22.24% RWOD Redwoods Acquisition Corp 7.42 85,796 5.60 7.74
▲ 0.61% RM Regional Management Corp 26.42 8,122 26.09 26.54
▲ 0.05% RF Regions Financial Corporation 19.62 5,245,531 19.53 19.92
▼ -1.19% RGA Reinsurance Group of America, Incorporated 188.78 429,874 188.285 191.28
0.00% RACY Relativity Acquisition Corp - Class A 12.28 0 12.28 12.28
▼ -5.00% RELI Reliance Global Group Inc 0.266 142,060 0.2631 0.2849
▼ -0.24% RNR RenaissanceRe Holdings Ltd 219.08 176,625 215.76 219.79
▼ -0.20% RNST Renasant Corporation 29.85 137,425 29.69 30.12
▲ 1.25% RCG RENN Fund, Inc 1.62 2,206 1.61 1.68
▲ 0.90% RBCAA Republic Bancorp, Inc 50.50 18,238 49.51 50.50
▼ -0.09% RFAC RF Acquisition Corp - Class A 10.92 38,795 10.92 10.92
▲ 0.44% RBKB Rhinebeck Bancorp, Inc 7.61 1,599 7.61 7.65
▼ -3.05% RMBI Richmond Mutual Bancorporation, Inc 10.81 10,354 10.81 11.30
▲ 0.09% RRAC Rigel Resource Acquisition Corp - Class A 11.25 53,655 11.25 11.25
▼ -1.49% RIOT Riot Blockchain, Inc 11.93 23,771,837 11.81 12.44
▲ 0.55% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.64 33,619 14.57 14.65
0.00% RVSB Riverview Bancorp, Inc 4.45 9,284 4.31 4.45
▼ -1.66% RLI RLI Corp 144.15 144,447 143.91 145.90
0.00% RMGC RMG Acquisition Corp III - Class A 9.98 0 9.98 9.98
▲ 4.44% HOOD Robinhood Markets Inc - Class A 17.88 8,203,870 16.92 17.90
▲ 1.23% RKT Rocket Companies Inc Class A 12.35 1,530,759 12.16 12.69
▲ 2.78% ROOT Root Inc. Class A 64.40 318,962 60.2826 65.3899
0.00% ROCL Roth CH Acquisition V Co 10.85 7 10.85 10.85
▲ 0.49% RY Royal Bank of Canada 98.16 502,507 97.60 98.45
▲ 0.66% RMCO Royalty Management Holding Corp. - Class A 0.9563 7,608 0.9401 0.97
▲ 2.08% RGT Royce Global Value Trust, Inc 10.32 2,700 10.16 10.32
▲ 1.37% RMT Royce Micro-Cap Trust, Inc 8.89 59,200 8.81 8.91
▲ 0.99% RVT Royce Value Trust Inc 14.29 125,700 14.15 14.32
▲ 1.75% RWAY Runway Growth Finance Corp 12.78 301,000 12.56 12.79
▼ -1.77% RYAN Ryan Specialty Group Holdings Inc Class A 48.94 997,957 48.48 49.51
▼ -0.29% SAFT Safety Insurance Group, Inc 78.82 32,056 78.21 79.235
▲ 2.05% SAI SAI.TECH Global Corporation - Class A 0.7957 6,386 0.7798 0.82
▲ 0.56% SASR Sandy Spring Bancorp, Inc 21.49 290,399 21.19 21.63
▲ 2.27% SAR Saratoga Investment Corp 23.84 120,219 23.25 23.89
▼ -0.65% SBFG SB Financial Group, Inc 13.71 3,215 13.71 13.865
▲ 0.28% SCRM Screaming Eagle Acquisition Corp - Class A 10.80 263,473 10.77 10.83
▲ 1.81% SRL Scully Royalty Ltd 6.7701 8,678 6.65 7.00
0.00% SEDA SDCL EDGE Acquisition Corp - Class A 11.03 962 11.02 11.03
▼ -1.10% SBCF Seacoast Banking Corporation of Florida 23.38 547,139 23.00 23.82
▲ 0.75% SNFCA Security National Financial Corporation 6.72 15,923 6.60 6.84
▲ 0.14% SEIC SEI Investments Company 66.57 500,828 66.34 67.255
▼ -1.54% SIGI Selective Insurance Group, Inc 100.13 245,363 99.87 101.52
▲ 3.87% SLQT SelectQuote Inc 1.61 346,041 1.53 1.61
▼ -4.60% AIHS Senmiao Technology Limited 0.83 3,247 0.83 0.885
▲ 4.14% SNTG Sentage Holdings Inc 1.96 11,994 1.8101 1.9656
0.00% SEPA SEP Acquisition Corp - Class A 10.00 341 10.00 10.00
▼ -0.85% SFBS ServisFirst Bancshares, Inc 60.75 131,911 60.71 61.82
▲ 12.23% SEZL Sezzle Inc. 58.99 95,573 52.85 62.00
▲ 3.38% SHFS SHF Holdings Inc - Class A 0.7547 35,218 0.74 0.77
▲ 7.25% SHG Shinhan Financial Group Co., Ltd 34.16 139,217 33.81 34.38
▼ -0.47% SHBI Shore Bancshares, Inc 10.53 49,832 10.48 10.68
▲ 0.50% SIEB Siebert Financial Corp 2.02 9,252 1.97 2.09
▲ 0.39% BSRR Sierra Bancorp 20.50 21,014 20.1422 20.53
▼ -0.05% SBXC SilverBox Corp III - Class A 10.55 3,763 10.55 10.56
▲ 1.75% SAMG Silvercrest Asset Management Group Inc 15.10 13,432 14.88 15.36
▼ -1.96% SFNC Simmons First National Corporation 17.50 460,816 17.47 17.965
▲ 1.60% SPNT SiriusPoint Ltd 12.08 638,341 11.73 12.15
▼ -0.01% SKGR SK Growth Opportunities Corp - Class A 11.0993 7,415 11.08 11.10
▼ -6.95% SKWD Skyward Specialty Insurance Group Inc 33.46 630,586 33.27 35.77
0.00% SLAM Slam Corp - Class A 11.05 13 11.05 11.05
▼ -0.14% SLM SLM Corporation 21.90 1,857,590 21.60 22.265
▼ -0.86% SMBK SmartFinancial, Inc 20.66 41,176 20.39 21.02
▲ 3.69% SOFI SoFi Technologies Inc 7.87 88,630,965 7.58 7.90
▲ 1.70% SLRC Solar Capital Ltd 15.52 127,567 15.25 15.53
▲ 11.71% SWIN Solowin Holdings 12.59 356,918 11.03 13.27
▼ -0.39% SLNH Soluna Holdings Inc 2.54 81,568 2.51 2.64
▲ 1.00% SOR Source Capital, Inc 41.43 12,000 41.13 41.48
▲ 0.28% BCAL Southern Calif Bancorp 14.14 12,717 14.06 14.3862
▼ -0.38% SFST Southern First Bancshares, Inc 27.18 6,136 26.91 27.25
▼ -0.90% SMBC Southern Missouri Bancorp, Inc 40.94 18,391 40.51 41.98
▲ 0.75% SSBK Southern States Bancshares Inc 24.34 17,581 24.08 24.54
▼ -2.22% SPFI South Plains Financial, Inc 25.93 39,890 25.72 26.86
▼ -1.45% SBSI Southside Bancshares, Inc 27.27 139,992 26.80 27.56
▼ -1.28% SSB South State Corporation 77.95 466,802 77.60 80.54
▲ 0.37% SPKL Spark I Acquisition Corp. - Class A 10.35 3,924 10.30 11.35
▲ 0.07% SPGI S&P Global Inc 415.78 1,611,466 412.85 418.855
▼ -0.09% SVII Spring Valley Acquisition Corp II - Class A 11.02 173 11.02 11.02
0.00% SWSS Springwater Special Situations Corp 10.59 0 10.59 10.59
▲ 0.13% FUND Sprott Focus Trust, Inc 7.66 44,200 7.62 7.69
▼ -0.05% SII Sprott Inc. 40.09 38,631 39.86 40.29
▲ 0.43% SRBK SR Bancorp Inc 9.40 425 9.40 9.40
▲ 0.14% STEW SRH Total Return Fund Inc 14.28 84,858 14.25 14.3551
▲ 0.14% STT State Street Corporation 73.39 2,749,354 73.03 74.44
▼ -0.06% STBA S&T Bancorp, Inc 30.98 111,280 30.69 31.42
▼ -5.82% STEL Stellar Bancorp Inc 22.49 172,610 22.08 23.51
▲ 1.07% SCM Stellus Capital Investment Corporation 14.14 97,936 13.98 14.20
▲ 2.19% STEP StepStone Group Inc. Class A 36.45 491,138 35.86 36.56
▲ 2.06% SBT Sterling Bancorp, Inc. (Southfield, MI) 4.95 16,764 4.8361 4.95
▲ 1.31% STC Stewart Information Services Corporation 62.45 160,625 61.52 62.8072
▲ 0.69% SF Stifel Financial Corp 79.05 425,434 78.40 79.40
▼ -0.06% SYBT Stock Yards Bancorp, Inc 46.15 87,414 45.455 46.79
▲ 0.38% BANX StoneCastle Financial Corp 18.42 5,998 18.28 18.51
▲ 0.83% SNEX StoneX Group Inc. 71.55 111,502 70.1587 71.64
▼ -8.64% SDIG Stronghold Digital Mining Inc - Class A 3.49 398,912 3.455 3.92
▼ -1.41% SMFG Sumitomo Mitsui Financial Group, Inc 11.22 802,020 11.18 11.29
▲ 0.15% SMMF Summit Financial Group, Inc 27.45 16,133 27.428 28.02
▼ -2.00% SSBI Summit State Bank 9.8001 490 9.64 9.8001
▲ 0.68% SLF Sun Life Financial Inc 51.67 377,400 51.12 51.83
▼ -0.52% SSSS Sutter Rock Capital Corp 3.82 24,631 3.77 3.84
0.00% IVCP Swiftmerge Acquisition Corp - Class A 10.80 0 10.80 10.80
▲ 1.46% SWKH SWK Holdings Corporation 17.35 3,916 17.10 17.35
▲ 0.02% SYF Synchrony Financial 44.67 3,698,809 44.52 45.46
▲ 0.71% SNV Synovus Financial Corp 36.85 918,227 36.4928 37.18
0.00% TGAA Target Global Acquisition I Corp - Class A 11.20 0 11.20 11.20
▲ 0.44% TCBC TC Bancshares Inc 13.66 399 13.66 13.66
▲ 1.42% CGBD TCG BDC, Inc 17.09 284,821 16.96 17.20
▼ -0.58% AMTD TD Ameritrade Holding Corporation 1.71 22,818 1.68 1.7899
▼ -0.08% TETE Technology & Telecommunication Acquisition Corp - Class A 11.87 27,193 11.87 11.91
▲ 0.19% HQH Tekla Healthcare Investors 16.08 84,300 16.05 16.15
▲ 0.15% HQL Tekla Life Sciences Investors 12.97 165,000 12.96 13.03
0.00% TENK TenX Keane Acquisition 11.12 0 11.12 11.12
▼ -0.80% WULF TeraWulf Inc 2.47 8,788,000 2.37 2.51
▼ -0.98% TBNK Territorial Bancorp Inc 7.07 9,691 7.00 7.19
▼ -1.36% TCBI Texas Capital Bancshares, Inc 57.81 329,693 57.77 59.00
0.00% TCBS Texas Community Bancshares Inc 14.23 0 14.23 14.23
▼ -0.33% TFSL TFS Financial Corporation 12.20 165,220 12.1601 12.33
▲ 2.67% NCTY The9 Limited 6.92 44,551 6.65 7.20
▼ -1.32% ALL The Allstate Corporation 170.07 1,279,038 168.03 170.915
▼ -7.81% TBBK The Bancorp, Inc 30.80 1,604,035 30.64 34.42
▲ 0.24% BK The Bank of New York Mellon Corporation 57.32 2,058,025 57.078 57.70
▲ 0.71% BNS The Bank of Nova Scotia 46.56 1,145,238 46.16 46.62
▼ -0.18% NTB The Bank of N.T. Butterfield & Son Limited 34.06 175,824 33.9964 34.5575
▲ 1.93% BPRN The Bank of Princeton 30.05 7,998 29.51 30.05
▼ -0.71% BX The Blackstone Group Inc 122.49 2,962,718 122.01 123.39
▲ 1.07% CG The Carlyle Group L.P 46.11 788,959 45.57 46.52
▲ 0.13% SCHW The Charles Schwab Corporation 74.99 5,560,677 74.52 75.30
▲ 0.67% FNLC The First Bancorp, Inc 22.55 9,406 22.15 23.00
▼ -4.55% FBMS The First Bancshares, Inc 23.90 93,862 23.86 25.13
▲ 0.19% FLIC The First of Long Island Corporation 10.50 123,340 10.19 10.53
▲ 0.44% GGZ The Gabelli Global Small and Mid Cap Value Trust 11.39 7,200 11.32 11.40
▲ 0.11% GLU The Gabelli Global Utility & Income Trust 14.07 7,193 14.07 14.3253
▼ -0.63% GRX The Gabelli Healthcare & Wellness Trust 9.43 9,200 9.43 9.48
0.00% GGT The Gabelli Multimedia Trust Inc 5.41 20,900 5.41 5.46
▲ 1.79% GS The Goldman Sachs Group, Inc 427.57 2,322,674 419.64 428.53
▼ -1.34% THG The Hanover Insurance Group, Inc 129.59 186,701 129.28 131.11
▼ -3.82% HIG The Hartford Financial Services Group, Inc 95.30 2,889,683 94.47 98.67
▼ -0.12% PNC The PNC Financial Services Group, Inc 156.11 979,208 155.357 157.67
▼ -0.97% PGR The Progressive Corporation 208.03 2,628,745 205.50 209.91
▲ 0.46% TD The Toronto-Dominion Bank 59.38 2,542,598 58.895 59.44
▼ -0.25% TRV The Travelers Companies, Inc 213.45 1,706,046 211.53 214.51
▲ 1.35% WU The Western Union Company 13.47 3,753,114 13.29 13.65
▲ 2.00% TCBX Third Coast Bancshares Inc 19.90 20,373 19.58 19.90
0.00% THCP Thunder Bridge Capital Partners IV Inc - Class A 10.51 0 10.51 10.51
▲ 5.95% TIRX Tian Ruixiang Holdings Ltd - Class A 0.5001 210,677 0.4721 0.5115
▲ 0.52% TSBK Timberland Bancorp, Inc 25.25 7,545 24.875 25.59
▲ 0.63% TIPT Tiptree Inc 15.97 51,328 15.73 16.03
0.00% TLGY TLGY Acquisition Corp - Class A 11.36 0 11.36 11.36
0.00% TMTC TMT Acquisition Corp 10.84 0 10.84 10.84
▲ 1.05% TMP Tompkins Financial Corporation 46.33 38,389 44.93 46.35
▲ 8.77% TCJH Top KingWin Ltd - Class A 0.893 382,844 0.821 0.908
0.00% TRTL TortoiseEcofin Acquisition Corp III - Class A 10.80 961,243 10.80 11.06
▼ -0.69% TYG Tortoise Energy Infrastructure Corporation 31.67 112,538 31.47 31.996
▼ -0.85% TOWN TowneBank 26.92 216,702 26.88 27.32
▲ 1.01% TPG TPG Inc - Class A 43.87 338,470 43.23 44.51
▲ 2.60% TSLX TPG Specialty Lending, Inc 21.68 473,585 21.091 21.74
▼ -0.30% TW Tradeweb Markets Inc 101.84 582,917 100.88 103.12
▲ 0.09% TBMC Trailblazer Merger Corp I - Class A 10.75 25,002 10.75 10.75
0.00% TCOA Trajectory Alpha Acquisition Corp - Class A 11.05 0 11.05 11.05
▼ -1.14% TCBK TriCo Bancshares 33.85 120,707 33.65 34.69
▲ 0.92% TY Tri-Continental Corporation 29.73 24,700 29.41 29.83
▲ 2.02% TRIN Trinity Capital Inc 15.18 505,751 14.90 15.24
▲ 1.60% TPVG TriplePoint Venture Growth BDC Corp 9.55 179,355 9.43 9.63
0.00% TRIS Tristar Acquisition I Corp - Class A 11.03 292 11.03 11.03
▲ 0.69% TFIN Triumph Financial Inc 71.07 91,452 69.935 71.55
▲ 4.77% TROW T. Rowe Price Group, Inc 114.02 2,943,278 111.59 115.065
▲ 0.53% TFC Truist Financial Corporation 38.17 4,651,351 37.88 38.55
▲ 3.47% TRUP Trupanion, Inc 24.12 210,509 23.30 24.1797
▲ 0.07% TRST TrustCo Bank Corp NY 27.08 63,696 26.87 27.44
▲ 0.77% TRMK Trustmark Corporation 30.05 309,846 29.80 30.21
▼ -0.40% UBS UBS Group AG 27.38 1,800,256 27.155 27.49
▼ -0.59% UMBF UMB Financial Corporation 83.17 132,250 83.10 84.57
▲ 0.04% UNB Union Bankshares, Inc 28.11 2,439 27.62 28.11
▼ -0.74% UBCP United Bancorp, Inc 12.7958 4,157 12.70 12.80
▼ -0.03% UBSI United Bankshares, Inc 33.35 755,761 32.88 33.62
▲ 0.62% UCBI United Community Banks, Inc 25.98 377,375 25.865 26.275
▼ -0.85% UFCS United Fire Group, Inc 22.23 57,972 22.09 22.44
0.00% UBFO United Security Bancshares 7.40 3,263 7.35 7.40
▲ 1.36% UNTY Unity Bancorp, Inc 27.62 4,703 27.25 27.62
▼ -3.74% UVE Universal Insurance Holdings, Inc 19.54 442,766 18.792 22.38
▲ 3.31% UVSP Univest Financial Corporation 21.23 101,048 20.57 21.3299
▼ -1.19% UNM Unum Group 50.75 1,016,680 50.54 51.12
▼ -0.70% UMAC Unusual Machines Inc 1.42 28,548 1.38 1.50
▲ 8.56% TIGR UP Fintech Holding Limited 3.55 1,800,152 3.40 3.555
▲ 2.76% UPST Upstart Holdings Inc 23.46 3,596,330 22.51 23.72
▲ 0.32% USB U.S. Bancorp 41.12 4,512,229 40.86 41.55
▲ 4.68% USCB U.S. Century Bank - Class A 10.73 7,668 10.34 10.73
▼ -0.37% GROW U.S. Global Investors, Inc 2.69 6,022 2.69 2.73
0.00% UWMC UWM Holdings Corporation - Class A 6.39 979,057 6.38 6.54
▼ -5.79% VLY Valley National Bancorp 7.32 7,044,627 7.29 7.79
▲ 0.69% VALU Value Line, Inc 36.35 794 36.35 37.77
0.00% VMCA Valuence Merger Corp I - Class A 11.42 0 11.42 11.42
▲ 0.83% VEL Velocity Financial Inc. 17.01 8,296 16.74 17.185
0.00% VERY Vericity, Inc 11.35 959 11.25 11.35
▼ -1.13% VBTX Veritex Holdings, Inc 20.17 431,677 20.17 20.695
▲ 0.71% VBNK VersaBank. 9.98 8,816 9.795 9.98
▲ 2.85% VCTR Victory Capital Holdings, Inc 51.58 542,163 50.205 51.67
▲ 4.29% VINP Vinci Partners Investments Ltd - Class A 10.95 31,597 10.14 10.97
▲ 1.27% VABK Virginia National Bankshares Corp 25.50 34,181 24.81 26.185
▼ -1.70% VIRT Virtu Financial, Inc 22.02 1,084,898 22.015 22.37
▼ -1.37% VRTS Virtus Investment Partners, Inc 227.58 74,500 217.96 240.37
▼ -0.23% V Visa Inc 274.52 6,840,488 273.83 276.77
▲ 0.60% VOYA Voya Financial, Inc 68.35 783,941 67.66 68.73
▲ 1.18% WD Walker & Dunlop, Inc 93.21 83,698 92.37 94.39
▼ -0.04% WAFD Washington Federal, Inc 27.91 249,700 27.84 28.36
▲ 0.58% WASH Washington Trust Bancorp, Inc 26.14 63,900 26.085 26.4836
0.00% WDH Waterdrop Inc - ADR 1.20 388,851 1.19 1.22
▲ 0.43% WSBF Waterstone Financial, Inc 11.79 79,100 11.60 11.88
▼ -0.99% WBS Webster Financial Corporation 45.03 998,347 44.895 46.17
▲ 0.40% ERC Wells Fargo Advantage Multi-Sector Income Fund 8.895 83,835 8.885 8.91
▼ -0.03% WFC Wells Fargo & Company 59.91 17,808,198 59.375 60.43
0.00% WTMA Welsbach Technology Metals Acquisition Corp 10.92 1 10.92 10.92
▼ -0.86% WSBC WesBanco, Inc 27.52 102,728 27.39 27.90
▲ 0.49% WABC Westamerica Bancorporation 47.44 81,295 47.24 47.8088
▲ 0.60% WTBA West Bancorporation, Inc 16.71 23,614 16.51 16.93
0.00% WAVS Western Acquisition Ventures Corp 10.83 158 10.83 10.83
▲ 0.09% WAL Western Alliance Bancorporation 58.68 677,698 58.32 59.50
▲ 0.30% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.61 2,700 16.59 16.71
▼ -3.15% WNEB Western New England Bancorp, Inc 6.45 34,774 6.45 6.66
▼ -1.84% WHG Westwood Holdings Group, Inc 12.81 2,385 12.81 13.10
▲ 0.62% WHF WhiteHorse Finance, Inc 12.90 52,176 12.80 13.00
▼ -0.88% WTM White Mountains Insurance Group, Ltd 1,768.38 6,400 1,750.84 1,768.38
▼ -0.17% WMPN William Penn Bancorporation 12.06 5,976 12.06 12.16
▼ -2.32% WTW Willis Towers Watson Public Limited Co 250.95 700,700 248.12 255.81
▼ -0.16% WTFC Wintrust Financial Corporation 99.01 163,124 98.93 99.865
▲ 1.17% WINV WinVest Acquisition Corp 11.23 100 11.23 11.23
▼ -1.37% WT WisdomTree Inc 8.65 1,926,600 7.96 8.93
▲ 1.60% WF Woori Financial Group Inc 31.05 28,200 30.88 31.40
▲ 2.52% WRLD World Acceptance Corporation 140.46 20,473 137.995 140.50
▼ -1.62% WRB W. R. Berkley Corporation 76.65 1,399,463 76.09 77.6298
▼ -3.77% WSFS WSFS Financial Corporation 42.85 287,666 42.63 44.37
▲ 1.48% XYF X Financial 3.8461 12,997 3.8158 3.96
▲ 2.48% XP XP Inc. Class A 21.06 5,071,400 20.76 21.52
▲ 0.79% YRD Yiren Digital Ltd 5.08 141,256 5.08 5.2299
0.00% YOTA Yotta Acquisition Corp 10.61 0 10.61 10.61
0.00% ZLS Zalatoris II Acquisition Corp - Class A 10.88 528 10.88 10.88
▼ -0.45% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 3.5239 7,886 3.5101 3.60
▼ -0.37% TOP Zhong Yang Financial Group Ltd 2.67 208,215 2.59 2.75
▲ 1.19% ZION Zions Bancorporation, National Association 41.76 1,951,579 41.10 42.32