▼
-0.20%
|
VCXA
|
10X Capital Venture Acquisition Corp II - Class A
|
9.8701
|
743
|
9.8701
|
9.90
|
0.00%
|
VCXB
|
10X Capital Venture Acquisition Corp III - Class A
|
10.00
|
2
|
10.00
|
10.00
|
▼
-0.32%
|
TURN
|
180 Degree Capital Corp
|
6.0806
|
4,302
|
6.08
|
6.11
|
▼
-1.41%
|
BCOW
|
1895 Bancorp of Wisconsin, Inc
|
10.175
|
626
|
10.175
|
10.25
|
▼
-1.26%
|
SRCE
|
1st Source Corporation
|
45.36
|
28,274
|
45.36
|
46.04
|
▼
-0.15%
|
ADER
|
26 Capital Acquisition Corp - Class A
|
9.835
|
128,394
|
9.83
|
9.8499
|
0.00%
|
QFIN
|
360 Finance, Inc
|
17.19
|
640,542
|
16.691
|
17.335
|
0.00%
|
FVAM
|
5 01 Acquisition Corp Class A
|
9.90
|
371
|
9.90
|
9.90
|
▼
-0.10%
|
SVNA
|
7 Acquisition Corp - Class A
|
9.95
|
1,825
|
9.95
|
9.95
|
▼
-0.10%
|
VII
|
7GC & Co Holdings Inc - Class A
|
9.84
|
400
|
9.84
|
9.85
|
▲
0.10%
|
LAX
|
8i Acquisition 2 Corp
|
9.87
|
1,802
|
9.87
|
9.87
|
▼
-0.88%
|
AEF
|
Aberdeen Emerging Markets Equity Income Fund, Inc
|
5.60
|
108,541
|
5.52
|
5.60
|
▲
0.55%
|
FCO
|
Aberdeen Global Income Fund, Inc
|
5.45
|
14,453
|
5.4153
|
5.4879
|
0.00%
|
ABGI
|
ABG Acquisition Corp I - Class A
|
9.80
|
408
|
9.80
|
9.80
|
▼
-0.20%
|
ASPA
|
Abri SPAC I Inc
|
9.95
|
234,114
|
9.94
|
9.9503
|
0.00%
|
AAQC
|
Accelerate Acquisition Corp - Class A
|
9.80
|
700
|
9.80
|
9.81
|
0.00%
|
ENER
|
Accretion Acquisition Corp
|
9.85
|
0
|
9.85
|
9.85
|
▼
-0.10%
|
ACEV
|
ACE Convergence Acquisition Corp Class A
|
10.15
|
32,558
|
10.15
|
10.1614
|
0.00%
|
ACBA
|
Ace Global Business Acquisition Ltd
|
10.31
|
0
|
10.31
|
10.31
|
▲
0.55%
|
AVHI
|
Achari Ventures Holdings Corp I
|
10.015
|
400
|
10.01
|
10.015
|
▼
-2.02%
|
ACNB
|
ACNB Corporation
|
29.55
|
53,413
|
29.00
|
30.20
|
0.00%
|
ACRO
|
Acropolis Infrastructure Acquisition Corp - Class A
|
9.72
|
0
|
9.72
|
9.72
|
▼
-0.20%
|
ADRA
|
Adara Acquisition Corp - Class A
|
9.88
|
10,312
|
9.88
|
9.90
|
0.00%
|
ADEX
|
Adit Edtech Acquisition Corp
|
9.8298
|
9
|
9.8298
|
9.8298
|
0.00%
|
AMPI
|
Advanced Merger Partners Inc - Class A
|
9.79
|
3
|
9.79
|
9.79
|
0.00%
|
IMPX
|
AEA-Bridges Impact Corp - Class A
|
9.93
|
16,132
|
9.92
|
9.93
|
▼
-1.98%
|
AEG
|
Aegon N.V
|
4.45
|
6,443,083
|
4.42
|
4.50
|
▼
-0.10%
|
ARBG
|
Aequi Acquisition Corp - Class A
|
9.88
|
6,907
|
9.88
|
9.89
|
0.00%
|
AEHA
|
Aesther Healthcare Acquisition Corp - Class A
|
10.15
|
0
|
10.15
|
10.15
|
▲
0.10%
|
GMFI
|
Aetherium Acquisition Corp - Class A
|
9.90
|
180,000
|
9.89
|
9.90
|
▼
-0.20%
|
AFAQ
|
AF Acquisition Corp - Class A
|
9.76
|
2,100
|
9.75
|
9.76
|
▼
-3.61%
|
AMG
|
Affiliated Managers Group, Inc
|
117.88
|
257,300
|
117.61
|
121.48
|
▼
-1.36%
|
AFBI
|
Affinity Bancshares Inc
|
14.56
|
351
|
14.56
|
14.58
|
▼
-0.79%
|
AFL
|
Aflac Incorporated
|
55.46
|
1,987,172
|
55.39
|
56.3595
|
0.00%
|
AGAC
|
African Gold Acquisition Corp - Class A
|
9.79
|
0
|
9.79
|
9.79
|
▲
0.41%
|
AFTR
|
AfterNext HealthTech Acquisition Corp - Class A
|
9.70
|
1,407
|
9.67
|
9.70
|
0.00%
|
AGBA
|
AGBA Acquisition Limited
|
11.36
|
0
|
11.36
|
11.36
|
0.00%
|
AGGR
|
Agile Growth Corp - Class A
|
9.79
|
8
|
9.79
|
9.79
|
0.00%
|
RICO
|
Agrico Acquisition Corp - Class A
|
13.36
|
0
|
13.36
|
13.36
|
▼
-0.10%
|
AHRN
|
Ahren Acquisition Corp - Class A
|
9.92
|
200
|
9.92
|
9.92
|
0.00%
|
AIB
|
AIB Acquisition Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▼
-9.65%
|
AHG
|
Akso Health Group - ADR
|
1.03
|
6,244
|
1.03
|
1.18
|
▼
-0.38%
|
ALRS
|
Alerus Financial Corporation
|
23.87
|
13,540
|
23.59
|
24.24
|
▲
0.02%
|
Y
|
Alleghany Corporation
|
832.55
|
107,908
|
831.95
|
834.76
|
▼
-1.05%
|
ABTX
|
Allegiance Bancshares, Inc
|
37.55
|
82,208
|
37.47
|
38.21
|
▼
-1.22%
|
ALLY
|
Ally Financial Inc
|
34.08
|
3,217,528
|
33.53
|
34.40
|
0.00%
|
ASPC
|
Alpha Capital Acquisition Co - Class A
|
9.92
|
3
|
9.92
|
9.92
|
▼
-0.10%
|
ALPA
|
Alpha Healthcare Acquisition Corp III - Class A
|
9.69
|
300,040
|
9.68
|
9.70
|
0.00%
|
APTM
|
Alpha Partners Technology Merger Corp - Class A
|
9.68
|
0
|
9.68
|
9.68
|
0.00%
|
ALSA
|
Alpha Star Acquisition Corp
|
9.94
|
0
|
9.94
|
9.94
|
▲
1.58%
|
REVE
|
Alpine Acquisition Corp
|
10.29
|
489
|
10.29
|
10.29
|
0.00%
|
ACAX
|
Alset Capital Acquisition Corp - Class A
|
9.88
|
0
|
9.88
|
9.88
|
▲
0.20%
|
ALOR
|
ALSP Orchid Acquisition Corp I - Class A
|
9.97
|
579
|
9.97
|
9.97
|
▲
0.21%
|
ALCC
|
AltC Acquisition Corp - Class A
|
9.67
|
575
|
9.67
|
9.67
|
0.00%
|
AEAE
|
AltEnergy Acquisition Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▼
-0.10%
|
ATAQ
|
Altimar Acquisition Corp III - Class A
|
9.81
|
14,400
|
9.81
|
9.81
|
▼
-0.30%
|
AGCB
|
Altimeter Growth Corp 2 - Class A
|
9.82
|
145,354
|
9.81
|
9.85
|
▼
-6.98%
|
AAMC
|
Altisource Asset Management Corporation
|
10.00
|
21,069
|
8.65
|
10.50
|
▼
-2.09%
|
ASPS
|
Altisource Portfolio Solutions S.A
|
10.80
|
100,323
|
10.55
|
11.14
|
▼
-0.20%
|
ALTU
|
Altitude Acquisition Corp - Class A
|
9.89
|
8,986
|
9.89
|
9.9027
|
▼
-0.30%
|
AMAL
|
Amalgamated Bank
|
19.82
|
35,477
|
19.4896
|
19.94
|
▼
-2.62%
|
AMRK
|
A-Mark Precious Metals, Inc
|
32.00
|
87,595
|
31.69
|
32.86
|
▼
-1.51%
|
AMBC
|
Ambac Financial Group, Inc
|
11.10
|
229,685
|
11.00
|
11.32
|
▼
-0.10%
|
AMCI
|
AMCI Acquisition Corp
|
9.77
|
10,000
|
9.77
|
9.78
|
▼
-0.32%
|
AMTB
|
Amerant Bancorp Inc
|
27.83
|
72,459
|
27.635
|
27.89
|
▲
0.30%
|
AMAO
|
American Acquisition Opportunity Inc - Class A
|
10.10
|
61,600
|
10.05
|
10.14
|
▼
-4.55%
|
AEL
|
American Equity Investment Life Holding Company
|
36.30
|
816,900
|
36.10
|
38.13
|
▼
-1.91%
|
AXP
|
American Express Company
|
139.47
|
4,084,233
|
138.45
|
141.675
|
▼
-1.22%
|
AFG
|
American Financial Group, Inc
|
135.92
|
293,100
|
135.59
|
138.32
|
▼
-1.95%
|
AIG
|
American International Group, Inc
|
50.80
|
4,563,399
|
50.73
|
52.245
|
▲
1.29%
|
AMNB
|
American National Bankshares Inc
|
34.56
|
14,545
|
33.625
|
34.74
|
▲
0.10%
|
ATA
|
Americas Technology Acquisition Corp
|
10.31
|
613
|
10.30
|
10.31
|
▼
-1.54%
|
AMP
|
Ameriprise Financial, Inc
|
240.00
|
1,000,115
|
239.36
|
244.215
|
▼
-1.02%
|
AMSF
|
Amerisafe, Inc
|
50.33
|
54,269
|
49.835
|
51.03
|
▼
-1.57%
|
ABCB
|
Ameris Bancorp
|
40.20
|
356,490
|
39.65
|
40.85
|
0.00%
|
ASRV
|
AmeriServ Financial, Inc
|
3.94
|
2,300
|
3.93
|
3.97
|
▼
-0.45%
|
ATLO
|
Ames National Corporation
|
22.06
|
4,800
|
22.02
|
22.32
|
▼
-0.85%
|
WNNR
|
Andretti Acquisition Corp - Class A
|
9.97
|
400
|
9.97
|
10.06
|
0.00%
|
POND
|
Angel Pond Holdings Corp - Class A
|
9.81
|
0
|
9.81
|
9.81
|
0.00%
|
ADAL
|
Anthemis Digital Acquisitions I Corp - Class A
|
9.96
|
0
|
9.96
|
9.96
|
▲
0.10%
|
ANZU
|
Anzu Special Acquisition Corp I - Class A
|
9.80
|
188,300
|
9.79
|
9.80
|
▲
1.21%
|
AON
|
Aon plc
|
268.88
|
759,992
|
263.805
|
269.70
|
0.00%
|
APCA
|
AP Acquisition Corp - Class A
|
10.04
|
0
|
10.04
|
10.04
|
0.00%
|
APN
|
Apeiron Capital Investment Corp - Class A
|
9.97
|
0
|
9.97
|
9.97
|
▼
-3.10%
|
APO
|
Apollo Global Management, Inc
|
49.68
|
2,405,293
|
48.89
|
51.20
|
▼
-1.02%
|
AINV
|
Apollo Investment Corporation
|
10.72
|
159,622
|
10.72
|
10.88
|
▼
-0.10%
|
APGB
|
Apollo Strategic Growth Capital II - Class A
|
9.83
|
3,800
|
9.81
|
9.83
|
▼
-4.35%
|
APLD
|
Applied Blockchain Inc
|
1.10
|
705,217
|
1.09
|
1.1599
|
▲
0.10%
|
APXI
|
APx Acquisition Corp I - Class A
|
10.01
|
5,000
|
10.01
|
10.01
|
0.00%
|
ARCK
|
Arbor Rapha Capital Bioholdings Corp I - Class A
|
10.035
|
0
|
10.035
|
10.035
|
▼
-0.22%
|
ACGL
|
Arch Capital Group Ltd
|
44.63
|
1,035,600
|
44.56
|
45.00
|
▼
-0.05%
|
ACTD
|
ArcLight Clean Transition Corp II - Class A
|
9.94
|
181,800
|
9.93
|
9.96
|
0.00%
|
ANAC
|
Arctos NorthStar Acquisition Corp - Class A
|
9.85
|
2,047
|
9.85
|
9.85
|
0.00%
|
AFAC
|
Arena Fortify Acquisition Corp - Class A
|
10.03
|
0
|
10.03
|
10.03
|
0.00%
|
AAC
|
Ares Acquisition Corporation - Class A
|
9.85
|
3,468
|
9.84
|
9.85
|
▼
-1.11%
|
ARCC
|
Ares Capital Corporation
|
17.87
|
3,311,278
|
17.85
|
18.07
|
▼
-2.50%
|
ARES
|
Ares Management Corporation
|
57.43
|
970,018
|
56.92
|
59.3799
|
▼
-6.22%
|
ARBK
|
Argo Blockchain Plc - ADR
|
4.07
|
110,901
|
4.00
|
4.3501
|
▼
-3.06%
|
ARGO
|
Argo Group International Holdings, Ltd
|
37.34
|
124,716
|
37.19
|
38.445
|
▲
0.10%
|
ARGU
|
Argus Capital Corp - Class A
|
10.00
|
251,316
|
9.975
|
10.09
|
▼
-0.10%
|
RAM
|
Aries I Acquisition Corp - Class A
|
10.10
|
15,451
|
10.08
|
10.11
|
0.00%
|
ARIZ
|
Arisz Acquisition Corp
|
9.89
|
0
|
9.89
|
9.89
|
▲
0.05%
|
AACI
|
Armada Acquisition Corp I
|
9.88
|
673
|
9.88
|
9.88
|
0.00%
|
AOGO
|
Arogo Capital Acquisition Corp - Class A
|
9.95
|
175,000
|
9.95
|
9.975
|
▼
-0.90%
|
AROW
|
Arrow Financial Corporation
|
31.82
|
9,009
|
31.68
|
32.13
|
0.00%
|
ARRW
|
Arrowroot Acquisition Corp - Class A
|
9.81
|
0
|
9.81
|
9.81
|
0.00%
|
ARTE
|
Artemis Strategic Investment Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▲
0.01%
|
AJG
|
Arthur J. Gallagher & Co
|
163.20
|
869,178
|
162.90
|
164.49
|
▼
-5.89%
|
APAM
|
Artisan Partners Asset Management Inc
|
34.98
|
733,757
|
34.84
|
36.74
|
0.00%
|
ARYD
|
Arya Sciences Acquisition Corp IV - Class A
|
9.80
|
4
|
9.80
|
9.80
|
0.00%
|
ARYE
|
ARYA Sciences Acquisition Corp V - Class A
|
9.72
|
2
|
9.72
|
9.72
|
▼
-1.18%
|
ASA
|
ASA Gold and Precious Metals Limited
|
15.09
|
49,385
|
15.01
|
15.40
|
0.00%
|
ACDI
|
Ascendant Digital Acquisition Corp III - Class A
|
10.01
|
0
|
10.01
|
10.01
|
▼
-4.83%
|
AINC
|
Ashford Inc
|
13.79
|
4,676
|
13.75
|
14.24
|
▲
0.10%
|
ASCB
|
A SPAC II Acquisition Corp - Class A
|
9.85
|
49,176
|
9.83
|
9.86
|
▼
-3.33%
|
AMK
|
AssetMark Financial Holdings, Inc
|
18.86
|
55,695
|
18.78
|
19.58
|
▼
-0.27%
|
ASB
|
Associated Banc-Corp
|
18.54
|
1,162,269
|
18.41
|
18.74
|
▲
0.75%
|
AC
|
Associated Capital Group, Inc
|
36.46
|
7,102
|
36.20
|
36.95
|
▼
-1.23%
|
AIZ
|
Assurant, Inc
|
170.87
|
342,552
|
170.75
|
173.29
|
▼
-1.16%
|
AGO
|
Assured Guaranty Ltd
|
56.36
|
261,503
|
56.17
|
57.51
|
▼
-0.10%
|
ASAX
|
Astrea Acquisition Corp - Class A
|
9.78
|
20,151
|
9.77
|
9.78
|
0.00%
|
ACAQ
|
Athena Consumer Acquisition Corp - Class A
|
10.03
|
0
|
10.03
|
10.03
|
0.00%
|
ATEK
|
Athena Technology Acquisition Corp II - Class A
|
9.81
|
0
|
9.81
|
9.81
|
0.00%
|
SWET
|
Athlon Acquisition Corp - Class A
|
9.83
|
0
|
9.83
|
9.83
|
▼
-1.05%
|
ATIF
|
ATIF Holdings Limited
|
1.90
|
3,234
|
1.90
|
1.9325
|
▼
-2.96%
|
AAME
|
Atlantic American Corporation
|
2.62
|
4,292
|
2.60
|
2.73
|
0.00%
|
ASAQ
|
Atlantic Avenue Acquisition Corp. Class A
|
9.91
|
5,510
|
9.91
|
9.91
|
▼
-0.05%
|
ACAH
|
Atlantic Coastal Acquisition Corp - Class A
|
9.785
|
6,500
|
9.778
|
9.792
|
0.00%
|
ACAB
|
Atlantic Coastal Acquisition Corp II - Class A
|
9.955
|
0
|
9.955
|
9.955
|
▼
-0.06%
|
AUB
|
Atlantic Union Bankshares Corporation
|
33.94
|
351,827
|
33.60
|
34.05
|
▼
-2.25%
|
ATLC
|
Atlanticus Holdings Corporation
|
35.16
|
38,184
|
34.91
|
36.80
|
▼
-2.01%
|
ATCO
|
Atlas Corp.
|
10.72
|
355,689
|
10.58
|
10.99
|
0.00%
|
ACII
|
Atlas Crest Investment Corp II - Class A
|
9.81
|
1,230
|
9.81
|
9.82
|
▼
-2.63%
|
AUBN
|
Auburn National Bancorporation, Inc
|
27.40
|
8,800
|
26.86
|
27.62
|
0.00%
|
ADRT
|
Ault Disruptive Technologies Corp
|
10.02
|
0
|
10.02
|
10.02
|
0.00%
|
AFAR
|
Aura FAT Projects Acquisition Corp - Class A
|
9.95
|
0
|
9.95
|
9.95
|
▼
-0.20%
|
AURC
|
Aurora Acquisition Corp - Class A
|
9.81
|
200
|
9.81
|
9.81
|
0.00%
|
ATAK
|
Aurora Technology Acquisition Corp - Class A
|
9.91
|
2
|
9.91
|
9.91
|
0.00%
|
AUS
|
Austerlitz Acquisition Corp I - Class A
|
9.76
|
202,792
|
9.755
|
9.77
|
0.00%
|
ASZ
|
Austerlitz Acquisition Corp II - Class A
|
9.75
|
727,300
|
9.75
|
9.76
|
0.00%
|
AEAC
|
Authentic Equity Acquisition Corp - Class A
|
9.84
|
103
|
9.84
|
9.84
|
0.00%
|
AVAC
|
Avalon Acquisition Inc - Class A
|
9.97
|
185
|
9.97
|
9.97
|
0.00%
|
AVAN
|
Avanti Acquisition Corporation Class A
|
9.91
|
22,486
|
9.91
|
9.915
|
0.00%
|
AHPA
|
Avista Public Acquisition Corp II - Class A
|
10.08
|
0
|
10.08
|
10.08
|
▼
-1.59%
|
EQH
|
AXA Equitable Holdings, Inc
|
26.58
|
3,052,700
|
26.35
|
27.08
|
▼
-0.10%
|
AXAC
|
AXIOS Sustainable Growth Acquisition Corp - Class A
|
10.00
|
700
|
9.98
|
10.00
|
▼
-1.07%
|
AXS
|
AXIS Capital Holdings Limited
|
56.63
|
301,300
|
56.59
|
57.17
|
0.00%
|
APMI
|
AxonPrime Infrastructure Acquisition Corp - Class A
|
9.66
|
0
|
9.66
|
9.66
|
▼
-0.46%
|
AX
|
Axos Financial, Inc
|
36.61
|
186,425
|
36.17
|
37.00
|
▼
-2.78%
|
BCSF
|
Bain Capital Specialty Finance, Inc
|
13.64
|
175,044
|
13.59
|
13.90
|
▼
-0.74%
|
BANF
|
BancFirst Corporation
|
95.74
|
139,352
|
94.50
|
96.29
|
0.00%
|
BBVA
|
Banco Bilbao Vizcaya Argentaria, S.A
|
4.57
|
4,718,009
|
4.50
|
4.585
|
0.00%
|
BBDO
|
Banco Bradesco S.A
|
2.83
|
8,365
|
2.81
|
2.89
|
▲
0.60%
|
BBD
|
Banco Bradesco S.A
|
3.37
|
51,111,857
|
3.295
|
3.39
|
▼
-0.70%
|
BCH
|
Banco de Chile
|
18.34
|
242,867
|
18.10
|
18.58
|
▼
-0.79%
|
BANC
|
Banc of California, Inc
|
17.53
|
284,627
|
17.45
|
17.74
|
▼
-0.37%
|
BLX
|
Banco Latinoamericano de Comercio Exterior, S.A
|
13.42
|
75,301
|
13.23
|
13.48
|
▼
-1.85%
|
CIB
|
Bancolombia S.A
|
32.29
|
506,319
|
32.18
|
32.99
|
▼
-1.19%
|
BMA
|
Banco Macro S.A
|
11.66
|
150,239
|
11.46
|
11.91
|
▼
-0.18%
|
BSBR
|
Banco Santander (Brasil) S.A
|
5.59
|
624,277
|
5.535
|
5.70
|
▼
-1.26%
|
BSAC
|
Banco Santander-Chile
|
16.40
|
313,903
|
16.20
|
16.67
|
▼
-0.79%
|
BSMX
|
Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico
|
5.04
|
7,592
|
5.02
|
5.10
|
▼
-1.04%
|
SAN
|
Banco Santander, S.A
|
2.85
|
5,426,398
|
2.82
|
2.88
|
▼
-1.05%
|
BCV
|
Bancroft Fund Ltd
|
17.96
|
16,100
|
17.84
|
18.19
|
▼
-7.33%
|
BSVN
|
Bank7 Corp
|
22.75
|
19,629
|
22.475
|
24.47
|
0.00%
|
BFIN
|
BankFinancial Corporation
|
9.41
|
4,400
|
9.40
|
9.49
|
▲
1.36%
|
BFC
|
Bank First Corporation
|
75.46
|
11,920
|
74.08
|
75.62
|
▼
-1.24%
|
BAC
|
Bank of America Corporation
|
31.86
|
34,704,848
|
31.665
|
32.43
|
▼
-2.10%
|
BOH
|
Bank of Hawaii Corporation
|
74.55
|
249,712
|
74.33
|
76.60
|
▼
-1.61%
|
BMRC
|
Bank of Marin Bancorp
|
31.69
|
23,800
|
31.55
|
32.24
|
▼
-0.48%
|
BMO
|
Bank of Montreal
|
96.35
|
391,100
|
95.86
|
97.17
|
▼
-1.40%
|
BKSC
|
Bank of South Carolina Corporation
|
16.86
|
2,000
|
16.86
|
17.10
|
▼
-1.37%
|
BOTJ
|
Bank of the James Financial Group, Inc
|
13.00
|
5,186
|
13.00
|
13.28
|
▼
-0.37%
|
OZK
|
Bank OZK
|
37.64
|
663,125
|
37.36
|
37.83
|
▼
-1.33%
|
BKU
|
BankUnited, Inc
|
35.69
|
589,200
|
35.39
|
36.12
|
▼
-2.03%
|
BWFG
|
Bankwell Financial Group, Inc
|
30.96
|
32,633
|
30.70
|
32.20
|
0.00%
|
BNNR
|
Banner Acquisition Corp - Class A
|
9.85
|
0
|
9.85
|
9.85
|
▼
-1.12%
|
BANR
|
Banner Corporation
|
55.80
|
163,345
|
55.62
|
56.50
|
0.00%
|
BNIX
|
Bannix Acquisition Corp
|
9.97
|
0
|
9.97
|
9.97
|
▲
0.05%
|
BYN
|
Banyan Acquisition Corp - Class A
|
9.96
|
6,700
|
9.95
|
9.96
|
▼
-1.66%
|
BCS
|
Barclays PLC
|
7.72
|
5,117,032
|
7.665
|
7.80
|
▲
0.46%
|
BHB
|
Bar Harbor Bankshares
|
25.99
|
24,300
|
25.06
|
26.04
|
▼
-0.95%
|
BBDC
|
Barings BDC, Inc
|
9.38
|
548,007
|
9.335
|
9.47
|
▼
-1.26%
|
MCI
|
Barings Corporate Investors
|
13.35
|
17,335
|
13.35
|
13.5007
|
▼
-1.22%
|
MPV
|
Barings Participation Investors
|
12.15
|
5,796
|
12.13
|
12.76
|
0.00%
|
BFAC
|
Battery Future Acquisition Corp - Class A
|
9.91
|
2,700
|
9.91
|
10.133
|
▼
-1.99%
|
BCML
|
BayCom Corp
|
20.65
|
82,051
|
20.57
|
21.39
|
▼
-8.11%
|
BAFN
|
Bayfirst Finl Corp
|
17.80
|
2,446
|
17.80
|
19.30
|
0.00%
|
BBAR
|
BBVA Banco Frances S.A
|
2.49
|
601,178
|
2.45
|
2.53
|
▼
-0.53%
|
BCBP
|
BCB Bancorp, Inc
|
17.01
|
110,200
|
16.91
|
17.20
|
▲
0.10%
|
BLSA
|
BCLS Acquisition Corp. Class A
|
9.90
|
302,922
|
9.89
|
9.92
|
▼
-0.05%
|
BRD
|
Beard Energy Transition Acquisition Corp
|
9.94
|
14,100
|
9.91
|
9.94
|
0.00%
|
BLNG
|
Belong Acquisition Corp - Class A
|
9.81
|
0
|
9.81
|
9.81
|
0.00%
|
BENE
|
Benessere Capital Acquisition Corp - Class A
|
10.34
|
21,628
|
10.34
|
10.35
|
▲
0.05%
|
BACA
|
Berenson Acquisition Corp I - Class A
|
9.775
|
201
|
9.775
|
9.775
|
▼
-0.14%
|
BRK.B
|
Berkshire Hathaway Inc
|
273.49
|
2,693,170
|
272.97
|
275.94
|
▼
-0.27%
|
BRK.A
|
Berkshire Hathaway Inc
|
411,050.00
|
1,629
|
410,000.00
|
415,239.25
|
▼
-1.15%
|
BHLB
|
Berkshire Hills Bancorp, Inc
|
24.89
|
213,490
|
24.83
|
25.36
|
▲
0.10%
|
BWAC
|
Better World Acquisition Corp
|
10.32
|
14,171
|
10.31
|
10.325
|
▲
0.88%
|
BGCP
|
BGC Partners, Inc
|
3.42
|
1,685,000
|
3.32
|
3.45
|
▼
-0.31%
|
BSKY
|
Big Sky Growth Partners Inc - Class A
|
9.74
|
1,955
|
9.74
|
9.77
|
▼
-0.41%
|
TWCB
|
Bilander Acquisition Corp - Class A
|
9.65
|
1
|
9.65
|
9.71
|
▲
0.20%
|
BIOT
|
Biotech Acquisition Co - Class A
|
9.90
|
104,300
|
9.81
|
9.90
|
▼
-2.70%
|
BTBT
|
Bit Digital Inc
|
1.44
|
982,083
|
1.41
|
1.485
|
0.00%
|
BITE
|
Bite Acquisition Corp
|
9.80
|
2
|
9.80
|
9.80
|
▼
-6.30%
|
BITF
|
Bitfarms Ltd.
|
1.19
|
3,898,600
|
1.14
|
1.26
|
0.00%
|
BMAC
|
Black Mountain Acquisition Corp - Class A
|
9.96
|
37,717
|
9.945
|
9.96
|
▲
0.81%
|
BFZ
|
BlackRock California Municipal Income Trust
|
11.19
|
133,740
|
11.08
|
11.21
|
▼
-1.92%
|
BKCC
|
BlackRock Capital Investment Corporation
|
3.58
|
131,900
|
3.58
|
3.65
|
▼
-0.99%
|
BHK
|
BlackRock Core Bond Trust
|
11.02
|
196,729
|
11.00
|
11.16
|
▼
-0.28%
|
BTZ
|
BlackRock Credit Allocation Income Trust
|
10.71
|
121,980
|
10.70
|
10.80
|
▼
-2.20%
|
BGR
|
BlackRock Energy and Resources Trust
|
11.12
|
101,769
|
11.10
|
11.50
|
▲
1.40%
|
BME
|
BlackRock Health Sciences Trust
|
42.60
|
20,499
|
42.02
|
43.561
|
▼
-1.77%
|
BLK
|
BlackRock, Inc
|
617.96
|
535,245
|
613.9103
|
629.71
|
▼
-2.22%
|
BIGZ
|
BlackRock Innovation & Growth Trust
|
7.93
|
1,309,000
|
7.84
|
8.077
|
▲
0.59%
|
BKN
|
BlackRock Investment Quality Municipal Trust Inc
|
13.58
|
90,093
|
13.4601
|
13.78
|
▼
-0.08%
|
BLW
|
BlackRock Limited Duration Income Trust
|
12.63
|
46,992
|
12.5902
|
12.65
|
▲
1.37%
|
BTA
|
BlackRock Long-Term Municipal Advantage Trust
|
11.12
|
25,976
|
10.97
|
11.17
|
▲
0.28%
|
BIT
|
BlackRock Multi-Sector Income Trust
|
14.14
|
70,594
|
14.10
|
14.16
|
▲
0.54%
|
BTT
|
Blackrock Municipal 2030 Target Term Trust
|
22.16
|
95,855
|
22.06
|
22.28
|
▲
1.30%
|
BYM
|
BlackRock Municipal Income Quality Trust
|
12.44
|
72,614
|
12.17
|
12.50
|
▲
1.70%
|
BFK
|
BlackRock Municipal Income Trust
|
10.76
|
272,278
|
10.50
|
10.82
|
▲
1.65%
|
BLE
|
BlackRock Municipal Income Trust II
|
11.06
|
191,281
|
10.85
|
11.16
|
▲
0.74%
|
BNY
|
BlackRock New York Municipal Income Trust
|
10.89
|
107,768
|
10.85
|
10.96
|
▼
-0.56%
|
TCPC
|
BlackRock TCP Capital Corp
|
12.47
|
226,608
|
12.41
|
12.6614
|
▼
-0.18%
|
BUI
|
BlackRock Utilities, Infrastructure & Power Opportunities Trust
|
21.61
|
43,551
|
21.43
|
21.8325
|
▲
2.48%
|
BHV
|
BlackRock Virginia Municipal Bond Trust
|
12.39
|
5,040
|
12.09
|
12.42
|
▼
-1.12%
|
BSAQ
|
Black Spade Acquisition Co - Class A
|
9.69
|
7,010
|
9.68
|
9.72
|
▼
-1.89%
|
BXSL
|
Blackstone Secured Lending Fund.
|
23.30
|
192,331
|
23.17
|
23.8084
|
▼
-0.31%
|
BLEU
|
bleuacacia ltd - Class A
|
9.73
|
4,201
|
9.73
|
9.76
|
▲
0.14%
|
BCSA
|
Blockchain Coinvestors Acquisition Corp I - Class A
|
9.9339
|
551
|
9.92
|
9.96
|
▼
-0.10%
|
BMAQ
|
Blockchain Moon Acquisition Corp
|
9.88
|
438
|
9.86
|
9.88
|
▼
-0.70%
|
BCOR
|
Blucora, Inc
|
18.55
|
218,100
|
18.34
|
18.80
|
▼
-0.57%
|
BLFY
|
Blue Foundry Bancorp
|
12.11
|
26,569
|
12.07
|
12.18
|
▲
0.20%
|
BOCN
|
Blue Ocean Acquisition Corp - Class A
|
9.95
|
1,800
|
9.95
|
10.43
|
▼
-6.34%
|
OWL
|
Blue Owl Capital Inc - Class A
|
10.20
|
4,069,600
|
10.145
|
10.86
|
▼
-1.67%
|
BRBS
|
Blue Ridge Bankshares Inc.
|
15.30
|
31,887
|
15.13
|
15.50
|
0.00%
|
BLUA
|
BlueRiver Acquisition Corp - Class A
|
9.81
|
0
|
9.81
|
9.81
|
0.00%
|
BSGA
|
Blue Safari Group Acquisition Corp - Class A
|
10.11
|
0
|
10.11
|
10.11
|
▼
-0.20%
|
BOAC
|
Bluescape Opportunities Acquisition Corp - Class A
|
9.91
|
108,028
|
9.90
|
9.92
|
0.00%
|
BWC
|
Blue Whale Acquisition Corp I - Class A
|
9.65
|
4,004
|
9.65
|
9.65
|
0.00%
|
BWAQ
|
Blue World Acquisition Corp - Class A
|
9.94
|
5
|
9.94
|
9.94
|
▲
0.60%
|
DMF
|
BNY Mellon Municipal Income, Inc
|
6.76
|
30,100
|
6.70
|
6.79
|
▲
0.61%
|
LEO
|
BNY Mellon Strategic Municipals, Inc
|
6.57
|
209,762
|
6.47
|
6.59
|
▲
0.51%
|
BOAS
|
BOA Acquisition Corp - Class A
|
9.84
|
31,000
|
9.78
|
9.84
|
▲
0.04%
|
BSBK
|
Bogota Financial Corp.
|
11.17
|
1,072
|
11.17
|
11.21
|
▼
-1.97%
|
BOKF
|
BOK Financial Corporation
|
76.00
|
287,978
|
75.97
|
79.29
|
▼
-3.59%
|
BFH
|
Bread Financial Holdings Inc
|
38.12
|
1,134,000
|
37.04
|
39.68
|
0.00%
|
BREZ
|
Breeze Holdings Acquisition Corp
|
10.27
|
678
|
10.25
|
10.27
|
▼
-1.30%
|
BRDG
|
Bridge Investment Group Holdings Inc - Class A
|
14.41
|
143,001
|
14.24
|
14.66
|
▲
0.10%
|
BTWN
|
Bridgetown Holdings Ltd - Class A
|
9.92
|
27,357
|
9.91
|
9.92
|
▼
-0.13%
|
BWB
|
Bridgewater Bancshares, Inc
|
15.97
|
36,500
|
15.85
|
16.145
|
▼
-1.24%
|
BHF
|
Brighthouse Financial, Inc
|
41.32
|
656,586
|
40.97
|
41.9803
|
0.00%
|
BLTS
|
Bright Lights Acquisition Corp - Class A
|
9.84
|
161,128
|
9.82
|
9.84
|
▼
-1.33%
|
BSIG
|
BrightSphere Investment Group Inc
|
18.57
|
353,836
|
18.49
|
19.17
|
▼
-1.93%
|
RILY
|
B. Riley Financial, Inc
|
43.13
|
229,204
|
42.7605
|
43.99
|
0.00%
|
BRPM
|
B. Riley Principal 150 Merger Corp - Class A
|
9.96
|
404,848
|
9.9374
|
9.97
|
0.00%
|
BRIV
|
B Riley Principal 250 Merger Corp - Class A
|
9.72
|
596
|
9.72
|
9.72
|
▲
0.48%
|
BRLI
|
Brilliant Acquisition Corp
|
10.47
|
1,691
|
10.47
|
10.47
|
0.00%
|
BRAC
|
Broad Capital Acquisition Corp
|
9.90
|
171,340
|
9.88
|
9.91
|
▼
-0.10%
|
SCLE
|
Broadscale Acquisition Corp - Class A
|
9.82
|
106,400
|
9.815
|
9.83
|
▲
0.97%
|
BYFC
|
Broadway Financial Corporation
|
1.04
|
340,632
|
1.02
|
1.07
|
▼
-0.84%
|
BAM
|
Brookfield Asset Management Inc
|
44.69
|
1,487,500
|
44.31
|
45.19
|
▼
-0.75%
|
BAMR
|
Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares, Sub Voting) - Class A
|
44.84
|
15,888
|
44.45
|
45.24
|
▲
0.30%
|
BBUC
|
Brookfield Business Corp - Class A (Sub Voting)
|
23.38
|
143,800
|
22.94
|
23.75
|
▼
-0.60%
|
BRKL
|
Brookline Bancorp, Inc
|
13.29
|
241,900
|
13.28
|
13.49
|
▼
-0.10%
|
BCAC
|
Brookline Capital Acquisition Corp
|
10.16
|
3,104
|
10.15
|
10.17
|
▲
0.50%
|
BRO
|
Brown & Brown, Inc
|
58.00
|
1,659,500
|
57.35
|
58.16
|
▼
-0.50%
|
BRP
|
BRP Group Inc Class A
|
23.89
|
260,700
|
23.45
|
24.01
|
▼
-7.27%
|
BTCS
|
BTCS Inc
|
1.53
|
20,300
|
1.51
|
1.69
|
0.00%
|
BGSX
|
Build Acquisition Corp - Class A
|
9.76
|
11
|
9.76
|
9.76
|
0.00%
|
BHSE
|
Bull Horn Holdings Corp
|
10.0827
|
30
|
10.0827
|
10.0827
|
0.00%
|
BPAC
|
Bullpen Parlay Acquisition Co - Class A
|
9.91
|
0
|
9.91
|
9.91
|
▼
-1.86%
|
BUR
|
Burford Capital Limited
|
10.03
|
250,086
|
9.83
|
10.275
|
▲
0.30%
|
BRKH
|
BurTech Acquisition Corp - Class A
|
9.94
|
7,200
|
9.92
|
9.94
|
▼
-0.33%
|
BFST
|
Business First Bancshares, Inc
|
21.34
|
27,031
|
21.24
|
21.47
|
▼
-0.67%
|
BY
|
Byline Bancorp, Inc
|
23.81
|
78,765
|
23.71
|
24.23
|
▼
-0.40%
|
BYNO
|
byNordic Acquisition Corporation - Class A
|
9.91
|
100
|
9.91
|
9.91
|
0.00%
|
BYTS
|
BYTE Acquisition Corp - Class A
|
9.83
|
0
|
9.83
|
9.83
|
0.00%
|
CXAC
|
C5 Acquisition Corp - Class A
|
9.965
|
90
|
9.965
|
9.965
|
0.00%
|
CCTS
|
Cactus Acquisition Corp 1 Ltd - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▲
0.08%
|
CADE
|
Cadence Bancorporation
|
23.59
|
876,771
|
23.32
|
23.74
|
▲
0.16%
|
CALB
|
California BanCorp
|
19.10
|
2,700
|
19.10
|
19.20
|
▲
0.32%
|
CATC
|
Cambridge Bancorp
|
82.60
|
6,700
|
82.37
|
83.29
|
▼
-0.78%
|
CAC
|
Camden National Corporation
|
43.52
|
25,400
|
43.38
|
44.45
|
▼
-0.61%
|
CM
|
Canadian Imperial Bank of Commerce
|
48.54
|
653,200
|
48.41
|
49.07
|
▼
-4.80%
|
CANG
|
Cango Inc
|
2.38
|
170,232
|
2.37
|
2.5483
|
0.00%
|
CNGL
|
Canna Global Acquisition Corp - Class A
|
10.00
|
57
|
10.00
|
10.00
|
▲
0.14%
|
CBNK
|
Capital Bancorp, Inc
|
21.85
|
28,200
|
21.80
|
21.94
|
▼
-1.11%
|
CCBG
|
Capital City Bank Group, Inc
|
27.64
|
11,200
|
27.43
|
28.09
|
▼
-2.68%
|
COF
|
Capital One Financial Corporation
|
105.61
|
2,438,850
|
105.24
|
108.22
|
▼
-1.17%
|
CSWC
|
Capital Southwest Corporation
|
18.54
|
162,000
|
18.44
|
18.93
|
▲
0.15%
|
CMCA
|
Capitalworks Emerging Markets Acquisition Corp - Class A
|
10.095
|
400
|
10.095
|
10.095
|
▼
-0.97%
|
CFFN
|
Capitol Federal Financial, Inc
|
9.17
|
639,600
|
9.14
|
9.37
|
▼
-0.36%
|
CSTR
|
Capstar Financial Holdings, Inc
|
19.55
|
18,760
|
19.49
|
19.78
|
▼
-0.10%
|
CTAQ
|
Carney Technology Acquisition Corp II - Class A
|
9.85
|
936
|
9.84
|
9.85
|
▼
-0.38%
|
CARE
|
Carter Bank & Trust
|
13.26
|
43,300
|
13.19
|
13.34
|
▼
-0.30%
|
GLBL
|
Cartesian Growth Corp - Class A
|
9.83
|
10,556
|
9.83
|
9.8408
|
0.00%
|
CITE
|
Cartica Acquisition Corp - Class A
|
10.00
|
0
|
10.00
|
10.00
|
▼
-1.03%
|
CARV
|
Carver Bancorp, Inc
|
5.75
|
236,516
|
5.5312
|
5.876
|
0.00%
|
CCAI
|
Cascadia Acquisition Corp - Class A
|
9.78
|
0
|
9.78
|
9.78
|
▲
1.65%
|
CLST
|
Catalyst Bancorp Inc
|
13.57
|
93
|
13.32
|
13.57
|
▼
-0.31%
|
CPAR
|
Catalyst Partners Acquisition Corp - Class A
|
9.75
|
1,915
|
9.74
|
9.77
|
▲
0.10%
|
CHAA
|
Catcha Investment Corp - Class A
|
9.82
|
46,516
|
9.815
|
9.90
|
▼
-0.43%
|
CATY
|
Cathay General Bancorp
|
39.60
|
227,782
|
39.18
|
40.02
|
▲
1.91%
|
CBFV
|
CB Financial Services, Inc
|
22.36
|
5,600
|
21.78
|
22.375
|
▼
-0.56%
|
CBTX
|
CBTX, Inc
|
26.55
|
89,554
|
26.40
|
26.69
|
▲
0.10%
|
PRPB
|
CC Neuberger Principal Holdings II Class A
|
9.98
|
3,262,657
|
9.9628
|
9.98
|
▼
-0.10%
|
PRPC
|
CC Neuberger Principal Holdings III - Class A
|
9.83
|
44,100
|
9.82
|
9.85
|
0.00%
|
CENQ
|
CENAQ Energy Corp - Class A
|
10.0699
|
7
|
10.0699
|
10.0699
|
0.00%
|
CFBK
|
Central Federal Corporation
|
21.17
|
132
|
21.17
|
21.17
|
▼
-2.05%
|
CPF
|
Central Pacific Financial Corp
|
21.49
|
123,439
|
21.41
|
22.06
|
▲
0.60%
|
CET
|
Central Securities Corp
|
35.15
|
14,400
|
34.69
|
35.37
|
▼
-1.35%
|
CVCY
|
Central Valley Community Bancorp
|
14.61
|
8,400
|
14.58
|
14.68
|
▲
0.20%
|
CFIV
|
CF Acquisition Corp. IV - Class A
|
9.87
|
907
|
9.845
|
9.87
|
▼
-0.60%
|
CFVI
|
CF Acquisition Corp VI - Class A
|
9.98
|
769,600
|
9.96
|
10.044
|
0.00%
|
CFFS
|
CF Acquisition Corp VII - Class A
|
9.98
|
30
|
9.98
|
9.98
|
0.00%
|
CFFE
|
CF Acquisition Corp VIII - Class A
|
10.112
|
75
|
10.112
|
10.112
|
▼
-0.50%
|
CFFI
|
C&F Financial Corporation
|
46.2656
|
1,292
|
46.11
|
46.80
|
▲
0.11%
|
CFSB
|
CFSB Bancorp Inc
|
9.21
|
1,500
|
9.21
|
9.21
|
0.00%
|
CBRG
|
Chain Bridge I - Class A
|
10.12
|
0
|
10.12
|
10.12
|
▲
0.30%
|
CNTQ
|
Chardan NexTech Acquisition 2 Corp
|
10.1499
|
345
|
10.1499
|
10.1499
|
▲
0.20%
|
CLAY
|
Chavant Capital Acquisition Corp
|
10.00
|
105
|
9.98
|
10.00
|
▲
0.09%
|
CHMG
|
Chemung Financial Corporation
|
45.85
|
2,685
|
45.80
|
46.39
|
▼
-0.12%
|
LFC
|
China Life Insurance Company Limited
|
8.57
|
581,329
|
8.52
|
8.63
|
▼
-0.20%
|
COFS
|
ChoiceOne Financial Services Inc.
|
19.74
|
3,224
|
19.60
|
19.78
|
▼
-0.33%
|
CB
|
Chubb Limited
|
193.77
|
960,637
|
193.45
|
196.14
|
▼
-0.10%
|
CCV
|
Churchill Capital Corp V - Class A
|
9.83
|
1,431,733
|
9.825
|
9.84
|
▲
0.02%
|
CCVI
|
Churchill Capital Corp VI - Class A
|
9.792
|
2,600
|
9.792
|
9.795
|
0.00%
|
CVII
|
Churchill Capital Corp VII - Class A
|
9.78
|
54,800
|
9.77
|
9.785
|
0.00%
|
CHWA
|
CHW Acquisition Corp
|
9.90
|
0
|
9.90
|
9.90
|
▼
-1.65%
|
CIXX
|
CI Financial Corp.
|
10.73
|
36,660
|
10.62
|
10.8122
|
0.00%
|
CNNB
|
Cincinnati Bancorp Inc.
|
14.60
|
41
|
14.60
|
14.60
|
▲
0.22%
|
CINF
|
Cincinnati Financial Corporation
|
117.90
|
528,242
|
117.335
|
118.7472
|
▼
-0.91%
|
CION
|
CION Invt Corp
|
8.68
|
102,542
|
8.56
|
8.84
|
▼
-9.29%
|
CIFR
|
Cipher Mining Inc
|
1.27
|
233,618
|
1.26
|
1.39
|
▼
-0.23%
|
C
|
Citigroup Inc
|
47.10
|
17,966,689
|
46.63
|
47.80
|
▼
-1.08%
|
CZWI
|
Citizens Community Bancorp, Inc
|
13.68
|
3,200
|
12.85
|
13.85
|
▼
-1.66%
|
CFG
|
Citizens Financial Group, Inc
|
36.13
|
3,085,181
|
35.95
|
36.9003
|
▲
1.07%
|
CZFS
|
Citizens Financial Services, Inc.
|
69.98
|
6,874
|
67.0001
|
70.00
|
▼
-0.39%
|
CIZN
|
Citizens Holding Company
|
18.00
|
3,300
|
17.99
|
18.13
|
▼
-0.71%
|
CIA
|
Citizens, Inc
|
4.17
|
103,100
|
4.10
|
4.28
|
▲
0.88%
|
CZNC
|
Citizens & Northern Corporation
|
23.96
|
15,038
|
23.80
|
24.07
|
▼
-0.59%
|
CHCO
|
City Holding Company
|
79.52
|
49,236
|
79.19
|
80.47
|
▼
-1.12%
|
CIVB
|
Civista Bancshares, Inc
|
21.26
|
17,199
|
21.21
|
21.46
|
▲
0.20%
|
CLRM
|
Clarim Acquisition Corp - Class A
|
9.84
|
400
|
9.84
|
9.84
|
▼
-0.10%
|
CLAS
|
Class Acceleration Corp - Class A
|
9.81
|
1,153
|
9.81
|
9.83
|
0.00%
|
CLIN
|
Clean Earth Acquisitions Corp - Class A
|
9.88
|
0
|
9.88
|
9.88
|
▲
0.03%
|
CLAQ
|
CleanTech Acquisition Corp
|
10.08
|
25,405
|
10.08
|
10.08
|
0.00%
|
CLIM
|
Climate Real Impact Solutions II Acquisition Corp - Class A
|
9.81
|
29,500
|
9.81
|
9.81
|
▼
0.00%
|
CLRC
|
ClimateRock - Class A
|
9.904
|
0
|
9.904
|
9.904
|
0.00%
|
CLOE
|
Clover Leaf Capital Corp - Class A
|
10.12
|
0
|
10.12
|
10.12
|
▲
0.01%
|
CME
|
CME Group Inc
|
206.15
|
850,000
|
204.71
|
208.89
|
▼
-1.00%
|
CNA
|
CNA Financial Corporation
|
44.61
|
93,902
|
44.50
|
45.02
|
▼
-0.12%
|
CCNE
|
CNB Financial Corporation
|
24.11
|
14,183
|
24.01
|
24.485
|
▼
-12.15%
|
CNF
|
CNFinance Holdings Limited
|
2.82
|
190,545
|
2.44
|
3.17
|
▲
0.44%
|
CNO
|
CNO Financial Group, Inc
|
18.18
|
881,000
|
17.92
|
18.25
|
▲
0.08%
|
CCB
|
Coastal Financial Corporation
|
37.90
|
19,342
|
37.5623
|
38.21
|
▼
-0.58%
|
CVLY
|
Codorus Valley Bancorp, Inc
|
22.17
|
2,019
|
22.1133
|
22.25
|
▼
-1.60%
|
COHN
|
Cohen & Company Inc
|
10.755
|
3,716
|
10.65
|
11.1275
|
▼
-3.55%
|
CNS
|
Cohen & Steers, Inc
|
64.74
|
163,895
|
64.55
|
67.67
|
▼
-0.20%
|
CRHC
|
Cohn Robbins Holdings Corp. Class A
|
9.95
|
68,471
|
9.94
|
9.965
|
▼
-0.05%
|
COLI
|
Colicity Inc - Class A
|
9.81
|
2,300
|
9.81
|
9.82
|
0.00%
|
MITA
|
Coliseum Acquisition Corp - Class A
|
9.76
|
0
|
9.76
|
9.76
|
0.00%
|
CLBR
|
Colombier Acquisition Corp - Class A
|
9.75
|
0
|
9.75
|
9.75
|
▼
-0.10%
|
CLAA
|
Colonnade Acquisition Corp II - Class A
|
9.80
|
800
|
9.80
|
9.80
|
▼
-0.13%
|
CBAN
|
Colony Bankcorp, Inc
|
15.04
|
97,800
|
14.90
|
15.64
|
0.00%
|
COLB
|
Columbia Banking System, Inc
|
28.80
|
1,238,193
|
28.41
|
29.065
|
▲
0.28%
|
CLBK
|
Columbia Financial, Inc
|
21.61
|
132,291
|
21.48
|
21.70
|
▼
-0.91%
|
CMA
|
Comerica Incorporated
|
75.99
|
770,000
|
75.10
|
77.14
|
▼
-0.59%
|
CBSH
|
Commerce Bancshares, Inc
|
65.77
|
271,685
|
65.39
|
66.44
|
▼
-0.44%
|
CBU
|
Community Bank System, Inc
|
63.22
|
167,100
|
62.96
|
63.76
|
▼
-0.15%
|
CTBI
|
Community Trust Bancorp, Inc
|
40.58
|
30,534
|
40.39
|
41.414
|
▼
-0.43%
|
CWBC
|
Community West Bancshares
|
13.80
|
633
|
13.80
|
13.9023
|
0.00%
|
CDAQ
|
Compass Digital Acquisition Corp - Class A
|
9.65
|
1
|
9.65
|
9.65
|
▲
0.10%
|
CPUH
|
Compute Health Acquisition Corp - Class A
|
9.82
|
221,000
|
9.81
|
9.82
|
0.00%
|
CND
|
Concord Acquisition Corp - Class A
|
9.95
|
24,696
|
9.94
|
9.95
|
▼
-0.41%
|
CNDA
|
Concord Acquisition Corp. II - Class A
|
9.65
|
328
|
9.65
|
9.69
|
0.00%
|
CNDB
|
Concord Acquisition Corp III - Class A
|
9.94
|
82
|
9.94
|
9.94
|
▼
-1.37%
|
CNFR
|
Conifer Holdings, Inc
|
1.5288
|
232
|
1.46
|
1.57
|
▼
-1.36%
|
CNOB
|
ConnectOne Bancorp, Inc
|
24.75
|
101,318
|
24.71
|
25.14
|
▲
0.20%
|
CSLM
|
Consilium Acquisition Corp I Ltd - Class A
|
9.80
|
3,200
|
9.80
|
9.82
|
0.00%
|
CSTA
|
Constellation Acquisition Corp I - Class A
|
9.82
|
0
|
9.82
|
9.82
|
▼
-1.71%
|
CPSS
|
Consumer Portfolio Services, Inc
|
10.32
|
213,400
|
9.77
|
10.50
|
0.00%
|
CONX
|
CONX Corp - Class A
|
9.89
|
5,865
|
9.89
|
9.892
|
▲
0.42%
|
CPAA
|
Conyers Park II Acquisition Corp
|
9.691
|
111,173
|
9.69
|
9.691
|
0.00%
|
CRZN
|
Corazon Capital V838 Monoceros Corp - Class A
|
9.80
|
0
|
9.80
|
9.80
|
▼
-0.35%
|
TRON
|
Corner Growth Acquisition Corp 2 - Class A
|
10.01
|
1,528
|
10.01
|
10.08
|
0.00%
|
COOL
|
Corner Growth Acquisition Corp - Class A
|
9.87
|
4,273
|
9.87
|
9.87
|
▼
-1.52%
|
CORS
|
Corsair Partnering Corp - Class A
|
9.73
|
100
|
9.73
|
9.73
|
▲
1.43%
|
CRVL
|
CorVel Corporation
|
146.92
|
24,448
|
132.48
|
148.09
|
0.00%
|
CPAQ
|
Counter Press Acquisition Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▼
-0.05%
|
COVA
|
COVA Acquisition Corp - Class A
|
9.825
|
2,500
|
9.825
|
9.825
|
▼
-1.34%
|
COWN
|
Cowen Inc
|
25.01
|
610,742
|
24.8367
|
26.03
|
▼
-2.33%
|
PMTS
|
CPI Card Group Inc
|
16.90
|
13,242
|
16.5703
|
17.30
|
▼
-3.02%
|
CRD.A
|
Crawford & Company
|
7.71
|
12,557
|
7.69
|
7.85
|
▼
-3.04%
|
CRD.B
|
Crawford & Company
|
7.01
|
30,703
|
6.89
|
7.15
|
▼
-0.83%
|
BAP
|
Credicorp Ltd
|
122.70
|
136,720
|
121.975
|
124.40
|
▼
-3.77%
|
CACC
|
Credit Acceptance Corporation
|
471.21
|
76,610
|
467.52
|
490.06
|
▼
-1.36%
|
CS
|
Credit Suisse Group AG
|
5.79
|
16,405,216
|
5.74
|
5.89
|
▼
-4.26%
|
CCAP
|
Crescent Capital BDC Inc.
|
15.28
|
61,434
|
15.17
|
15.535
|
0.00%
|
CREC
|
Crescera Capital Acquisition Corp - Class A
|
9.93
|
0
|
9.93
|
9.93
|
▲
0.71%
|
BHAC
|
Crixus BH3 Acquisition Co - Class A
|
9.94
|
100
|
9.94
|
9.94
|
▼
-1.41%
|
CFB
|
CrossFirst Bankshares, Inc
|
13.31
|
94,134
|
13.26
|
13.48
|
▼
-0.20%
|
CPTK
|
Crown PropTech Acquisitions - Class A
|
9.85
|
1,300
|
9.81
|
9.87
|
▲
0.10%
|
CRU
|
Crucible Acquisition Corp - Class A
|
9.84
|
17,425
|
9.8299
|
9.85
|
▲
0.20%
|
DAOO
|
Crypto 1 Acquisition Corp - Class A
|
9.93
|
934
|
9.91
|
10.40
|
▼
-0.39%
|
CFR
|
Cullen/Frost Bankers, Inc
|
117.59
|
329,136
|
117.0755
|
119.24
|
▲
0.27%
|
CULL
|
Cullman Bancorp Inc.
|
11.00
|
1,300
|
11.00
|
11.15
|
▼
-3.69%
|
CURO
|
CURO Group Holdings Corp
|
5.74
|
84,251
|
5.67
|
6.00
|
▼
-0.29%
|
CUBI
|
Customers Bancorp, Inc
|
34.85
|
266,725
|
34.17
|
35.16
|
▼
-1.94%
|
CVBF
|
CVB Financial Corp
|
24.80
|
786,500
|
24.64
|
25.37
|
0.00%
|
DALS
|
DA32 Life Science Tech Acquisition Corp - Class A
|
9.69
|
21,732
|
9.6897
|
9.69
|
0.00%
|
DNZ
|
D and Z Media Acquisition Corp - Class A
|
9.80
|
0
|
9.80
|
9.80
|
0.00%
|
DKDCA
|
Data Knights Acquisition Corp - Class A
|
10.25
|
0
|
10.25
|
10.25
|
▲
0.14%
|
DCRD
|
Decarbonization Plus Acquisition Corporation IV - Class A
|
9.924
|
3,354
|
9.91
|
9.925
|
▼
-0.10%
|
DLCA
|
Deep Lake Capital Acquisition Corp - Class A
|
9.83
|
0
|
9.83
|
9.83
|
▼
-0.20%
|
DMAQ
|
Deep Medicine Acquisition Corp - Class A
|
9.97
|
452
|
9.97
|
9.97
|
▲
1.11%
|
VFL
|
Delaware Investments National Municipal Income Fund
|
11.80
|
73,821
|
11.60
|
11.80
|
0.00%
|
DWIN
|
Delwinds Insurance Acquisition Corp - Class A
|
10.02
|
659
|
10.02
|
10.02
|
▼
-0.20%
|
DECA
|
Denali Capital Acquisition Corp - Class A
|
9.95
|
1,835
|
9.95
|
9.97
|
▲
2.92%
|
DMA
|
Destra Multi-Alternative Fund
|
7.05
|
16,492
|
6.95
|
7.15
|
▼
-2.61%
|
DB
|
Deutsche Bank Aktiengesellschaft
|
8.97
|
4,874,993
|
8.8899
|
9.12
|
▼
-0.31%
|
DHBC
|
DHB Capital Corp - Class A
|
9.78
|
300
|
9.78
|
9.78
|
▲
0.20%
|
DHCA
|
DHC Acquisition Corp - Class A
|
9.80
|
74,800
|
9.78
|
9.80
|
0.00%
|
DHHC
|
DiamondHead Holdings Corp - Class A
|
9.82
|
377
|
9.82
|
9.82
|
▼
-0.74%
|
DHIL
|
Diamond Hill Investment Group, Inc
|
174.10
|
5,087
|
173.44
|
175.22
|
▼
-0.49%
|
EQOS
|
Diginex Limited
|
0.885
|
36,753
|
0.85
|
0.90
|
0.00%
|
DHAC
|
Digital Health Acquisition Corp
|
10.00
|
1
|
10.00
|
10.00
|
0.00%
|
DTOC
|
Digital Transformation Opportunities Corp - Class A
|
9.80
|
0
|
9.80
|
9.80
|
▼
-7.39%
|
DWAC
|
Digital World Acquisition Corp - Class A
|
22.57
|
1,269,463
|
22.33
|
24.4799
|
0.00%
|
DILA
|
DILA Capital Acquisition Corp - Class A
|
9.85
|
200
|
9.85
|
9.85
|
▼
-0.57%
|
DCOM
|
Dime Community Bancshares, Inc
|
29.82
|
78,358
|
29.73
|
30.16
|
0.00%
|
DSAQ
|
Direct Selling Acquisition Corp - Class A
|
10.02
|
0
|
10.02
|
10.02
|
▼
-1.77%
|
DFS
|
Discover Financial Services
|
95.59
|
1,489,195
|
94.41
|
96.90
|
0.00%
|
DISA
|
Disruptive Acquisition Corp I - Class A
|
9.79
|
100
|
9.79
|
9.79
|
0.00%
|
DMYS
|
dMY Technology Group Inc VI - Class A
|
9.76
|
707
|
9.76
|
9.76
|
▲
0.24%
|
DGICA
|
Donegal Group Inc
|
16.82
|
99,838
|
16.52
|
16.91
|
▼
-0.41%
|
DGICB
|
Donegal Group Inc
|
15.98
|
100
|
15.98
|
15.98
|
▲
0.31%
|
DFIN
|
Donnelley Financial Solutions, Inc
|
29.29
|
189,118
|
28.59
|
29.65
|
0.00%
|
DPCS
|
DP Cap Acquisition Corp I - Class A
|
9.95
|
0
|
9.95
|
9.95
|
0.00%
|
XPOA
|
DPCM Capital Inc - Class A
|
9.91
|
947,588
|
9.91
|
9.9299
|
0.00%
|
DGNU
|
Dragoneer Growth Opportunities Corp III - Class A
|
9.76
|
399,784
|
9.76
|
9.79
|
▼
-0.93%
|
DTF
|
DTF Tax-Free Income Inc
|
11.78
|
38,544
|
11.68
|
12.01
|
▲
0.10%
|
DTRT
|
DTRT Health Acquisition Corp - Class A
|
10.06
|
500,000
|
10.06
|
10.06
|
▲
0.13%
|
DSAC
|
Duddell Street Acquisition Corp - Class A
|
9.935
|
6,357
|
9.92
|
9.95
|
0.00%
|
DUET
|
DUET Acquisition Corp - Class A
|
9.88
|
0
|
9.88
|
9.88
|
▼
-0.40%
|
DNB
|
Dun & Bradstreet Holdings Inc
|
15.03
|
607,442
|
14.81
|
15.25
|
▼
-0.30%
|
DUNE
|
Dune Acquisition Corporation - Class A
|
9.84
|
25,393
|
9.81
|
9.85
|
▼
-10.00%
|
DXF
|
Dunxin Financial Holdings Limited
|
0.45
|
138,800
|
0.43
|
0.50
|
▲
1.52%
|
KTF
|
DWS Municipal Income Trust
|
9.35
|
79,598
|
9.12
|
9.39
|
▼
-0.44%
|
EGBN
|
Eagle Bancorp, Inc
|
47.48
|
122,323
|
47.03
|
47.89
|
0.00%
|
EBMT
|
Eagle Bancorp Montana, Inc
|
19.60
|
5,695
|
19.0749
|
19.60
|
▲
2.55%
|
GRF
|
Eagle Capital Growth Fund, Inc
|
8.46
|
870
|
8.46
|
8.49
|
▼
-1.07%
|
EBC
|
Eastern Bankshares Inc.
|
18.54
|
398,373
|
18.4608
|
18.75
|
▲
0.10%
|
ERES
|
East Resources Acquisition Co. Class A
|
9.99
|
26,509
|
9.98
|
10.00
|
▲
0.10%
|
ESSC
|
East Stone Acquisition Corp
|
10.27
|
4,762
|
10.2201
|
10.3234
|
▼
-0.88%
|
EWBC
|
East West Bancorp, Inc
|
66.43
|
959,490
|
65.98
|
67.59
|
▲
1.76%
|
EVM
|
Eaton Vance California Municipal Bond Fund
|
9.26
|
77,245
|
9.04
|
9.27
|
▲
0.96%
|
CEV
|
Eaton Vance California Municipal Income Trust
|
10.55
|
3,388
|
10.42
|
10.57
|
▼
-0.25%
|
EFT
|
Eaton Vance Floating-Rate Income Trust
|
11.84
|
56,142
|
11.81
|
11.93
|
▼
-1.11%
|
ETX
|
Eaton Vance Municipal Income 2028 Term Trust
|
20.46
|
28,058
|
20.36
|
21.00
|
▲
0.93%
|
EVN
|
Eaton Vance Municipal Income Trust
|
10.82
|
89,065
|
10.69
|
10.91
|
▲
2.23%
|
EOT
|
Eaton Vance National Municipal Opportunities Trust
|
17.39
|
37,384
|
16.98
|
17.43
|
▲
0.88%
|
ENX
|
Eaton Vance New York Municipal Bond Fund
|
9.22
|
56,400
|
9.06
|
9.22
|
▲
0.41%
|
EFR
|
Eaton Vance Senior Floating-Rate Trust
|
12.19
|
81,140
|
12.138
|
12.29
|
0.00%
|
EVF
|
Eaton Vance Senior Income Trust
|
5.48
|
17,596
|
5.45
|
5.50
|
0.00%
|
EAC
|
Edify Acquisition Corp - Class A
|
9.80
|
62
|
9.80
|
9.80
|
0.00%
|
ADOC
|
Edoc Acquisition Corp - Class A
|
10.20
|
0
|
10.20
|
10.20
|
0.00%
|
EDTX
|
EdtechX Holdings Acquisition Corp II - Class A
|
10.15
|
0
|
10.15
|
10.15
|
0.00%
|
EGGF
|
EG Acquisition Corp - Class A
|
9.74
|
390
|
9.73
|
9.74
|
▼
-7.45%
|
EHTH
|
eHealth, Inc
|
9.69
|
302,100
|
9.56
|
10.54
|
▼
-2.42%
|
ELVT
|
Elevate Credit, Inc
|
2.42
|
92,720
|
2.28
|
2.50
|
▲
0.10%
|
EOCW
|
Elliott Opportunity II Corp - Class A
|
9.74
|
111
|
9.74
|
9.74
|
▼
-1.28%
|
ECF
|
Ellsworth Growth and Income Fund Ltd
|
8.51
|
259,400
|
8.44
|
8.65
|
0.00%
|
EMCF
|
Emclaire Financial Corp
|
35.3931
|
107
|
35.3931
|
35.3931
|
0.00%
|
ETAC
|
E.Merge Technology Acquisition Corp. Class A
|
9.99
|
1,847
|
9.98
|
10.00
|
0.00%
|
HORI
|
Emerging Markets Horizon Corp - Class A
|
9.91
|
0
|
9.91
|
9.91
|
▼
-1.92%
|
EIG
|
Employers Holdings, Inc
|
41.48
|
113,177
|
41.34
|
42.31
|
0.00%
|
EPWR
|
Empowerment & Inclusion Capital I Corp - Class A
|
9.82
|
0
|
9.82
|
9.82
|
▼
-1.22%
|
ECPG
|
Encore Capital Group, Inc
|
57.57
|
200,600
|
56.76
|
58.67
|
0.00%
|
EDNC
|
Endurance Acquisition Corp - Class A
|
9.88
|
831
|
9.88
|
9.89
|
▲
0.10%
|
ENCP
|
Energem Corp - Class A
|
10.03
|
252,500
|
10.02
|
10.03
|
▼
-1.56%
|
ENVA
|
Enova International, Inc
|
29.01
|
194,032
|
28.80
|
29.48
|
0.00%
|
NFYS
|
Enphys Acquisition Corp - Class A
|
9.64
|
1
|
9.64
|
9.64
|
▲
0.23%
|
ESGR
|
Enstar Group Limited
|
210.58
|
29,600
|
207.65
|
210.99
|
▼
-0.20%
|
ENTF
|
Enterprise 4.0 Technology Acquisition Corp - Class A
|
9.96
|
291
|
9.96
|
9.97
|
▼
-0.49%
|
EBTC
|
Enterprise Bancorp, Inc
|
32.24
|
4,942
|
32.00
|
32.54
|
▼
-0.83%
|
EFSC
|
Enterprise Financial Services Corp
|
41.95
|
63,202
|
41.85
|
42.75
|
▼
-0.10%
|
EPHY
|
Epiphany Technology Acquisition Corp - Class A
|
9.83
|
39,680
|
9.81
|
9.8399
|
▲
0.10%
|
EQHA
|
EQ Health Acquisition Corp - Class A
|
9.85
|
400
|
9.85
|
9.85
|
▼
-1.62%
|
EQBK
|
Equity Bancshares, Inc
|
29.20
|
55,370
|
28.90
|
30.17
|
0.00%
|
EQD
|
Equity Distribution Acquisition Corp Class A
|
9.925
|
26,486
|
9.92
|
9.93
|
▼
-3.68%
|
EQS
|
Equus Total Return, Inc
|
2.52
|
28,492
|
2.519
|
2.5935
|
▼
-1.70%
|
ERIE
|
Erie Indemnity Company
|
187.26
|
79,517
|
186.335
|
191.12
|
▲
0.10%
|
ESAC
|
Esgen Acquisition Corp - Class A
|
10.05
|
21,893
|
10.035
|
10.39
|
▲
0.10%
|
ESM
|
ESM Acquisition Corp - Class A
|
9.80
|
4,300
|
9.80
|
9.80
|
▼
-4.01%
|
ESQ
|
Esquire Financial Holdings, Inc
|
33.25
|
75,102
|
33.055
|
34.80
|
▲
0.12%
|
ESSA
|
ESSA Bancorp, Inc
|
16.50
|
8,733
|
16.45
|
16.65
|
▼
-0.08%
|
ESNT
|
Essent Group Ltd
|
39.06
|
536,800
|
38.43
|
39.09
|
0.00%
|
EUCR
|
Eucrates Biomedical Acquisition Corp
|
9.90
|
0
|
9.90
|
9.90
|
0.00%
|
EBAC
|
European Biotech Acquisition Corp - Class A
|
9.79
|
0
|
9.79
|
9.79
|
▲
0.24%
|
EVBN
|
Evans Bancorp, Inc
|
33.33
|
7,607
|
33.13
|
33.67
|
▲
0.30%
|
EVE
|
EVe Mobility Acquisition Corp - Class A
|
9.95
|
400
|
9.95
|
9.95
|
▼
-1.51%
|
EVR
|
Evercore Inc
|
95.32
|
218,694
|
95.001
|
97.22
|
0.00%
|
MNTN
|
Everest Consolidator Acquisition Corp - Class A
|
10.01
|
4,210
|
10.01
|
10.01
|
▼
-0.67%
|
RE
|
Everest Re Group, Ltd
|
278.54
|
160,100
|
278.10
|
282.02
|
0.00%
|
EVGR
|
Evergreen Corp - Class A
|
9.95
|
0
|
9.95
|
9.95
|
▼
-0.31%
|
EVOJ
|
Evo Acquisition Corp - Class A
|
9.78
|
12,300
|
9.78
|
9.81
|
0.00%
|
XFIN
|
ExcelFin Acquisition Corp - Class A
|
9.97
|
0
|
9.97
|
9.97
|
▼
-0.10%
|
ENPC
|
Executive Network Partnering Corp. Class A
|
9.98
|
6,860
|
9.98
|
9.99
|
▼
-4.08%
|
EZPW
|
EZCORP, Inc
|
7.29
|
230,354
|
7.24
|
7.65
|
▲
1.89%
|
FDS
|
FactSet Research Systems Inc
|
383.10
|
315,963
|
371.59
|
383.79
|
▲
0.39%
|
FANH
|
Fanhua Inc
|
5.17
|
34,498
|
5.07
|
5.25
|
▼
-3.15%
|
FMAO
|
Farmers & Merchants Bancorp, Inc
|
33.46
|
57,485
|
33.415
|
34.64
|
▼
-0.40%
|
FMNB
|
Farmers National Banc Corp
|
14.97
|
66,770
|
14.93
|
15.14
|
▼
-0.10%
|
FPAC
|
Far Point Acquisition Corporation
|
9.81
|
38,585
|
9.81
|
9.82
|
0.00%
|
FST
|
FAST Acquisition Corp. Class A
|
10.15
|
265,496
|
10.12
|
10.17
|
▼
-0.05%
|
FZT
|
FAST Acquisition Corp II - Class A
|
9.765
|
600
|
9.76
|
9.765
|
0.00%
|
FATP
|
Fat Projects Acquisition Corp - Class A
|
9.91
|
0
|
9.91
|
9.91
|
▲
0.36%
|
FBK
|
FB Financial Corporation
|
38.77
|
108,314
|
38.23
|
38.96
|
▼
-0.42%
|
AGM
|
Federal Agricultural Mortgage Corporation
|
96.48
|
25,907
|
95.8295
|
96.9889
|
0.00%
|
AGM.A
|
Federal Agricultural Mortgage Corporation
|
93.00
|
106
|
93.00
|
93.00
|
▼
-0.22%
|
FHI
|
Federated Hermes Inc. Class B
|
31.83
|
854,810
|
31.76
|
32.98
|
▲
3.16%
|
FNHC
|
FedNat Holding Company
|
0.31
|
171,693
|
0.2838
|
0.3107
|
▲
2.10%
|
FFBW
|
FFBW, Inc
|
12.18
|
937
|
11.86
|
12.18
|
▼
-0.67%
|
FGF
|
FG Financial Group Inc
|
1.49
|
75,968
|
1.40
|
1.5001
|
▲
0.40%
|
FGMC
|
FG Merger Corp
|
9.99
|
78,100
|
9.93
|
10.01
|
▼
-2.38%
|
FDBC
|
Fidelity D & D Bancorp, Inc
|
39.40
|
21,759
|
39.40
|
41.60
|
▼
-0.05%
|
FNF
|
Fidelity National Financial, Inc
|
36.81
|
1,928,034
|
36.575
|
37.04
|
▼
-2.24%
|
FDUS
|
Fidus Investment Corporation
|
17.43
|
62,637
|
17.30
|
17.7945
|
▼
-1.81%
|
FITB
|
Fifth Third Bancorp
|
34.21
|
3,210,400
|
34.04
|
34.76
|
0.00%
|
FWAC
|
Fifth Wall Acquisition Corp III - Class A
|
9.73
|
0
|
9.73
|
9.73
|
0.00%
|
FACA
|
Figure Acquisition Corp I - Class A
|
9.80
|
200
|
9.80
|
9.80
|
▼
-0.62%
|
FOA
|
Finance of America Companies Inc
|
1.61
|
322,918
|
1.55
|
1.64
|
▼
-0.99%
|
FISI
|
Financial Institutions, Inc
|
26.09
|
37,135
|
26.07
|
26.36
|
0.00%
|
FXCO
|
Financial Strategies Acquisition Corp - Class A
|
9.97
|
3
|
9.97
|
9.97
|
▲
0.10%
|
FNVT
|
Finnovate Acquisition Corp - Class A
|
9.94
|
2,296
|
9.94
|
9.95
|
▲
0.92%
|
FSRX
|
FinServ Acquisition Corp II - Class A
|
9.87
|
204
|
9.79
|
9.87
|
0.00%
|
FTCV
|
FinTech Acquisition Corp V - Class A
|
9.85
|
27,336
|
9.85
|
9.885
|
▼
-0.10%
|
FTVI
|
FinTech Acquisition Corp VI - Class A
|
9.86
|
202
|
9.86
|
9.86
|
0.00%
|
FEXD
|
Fintech Ecosystem Development Corp - Class A
|
9.98
|
0
|
9.98
|
9.98
|
▲
0.15%
|
FTEV
|
FinTech Evolution Acquisition Group - Class A
|
9.82
|
3,900
|
9.80
|
9.82
|
▲
2.65%
|
FINV
|
FinVolution Group Sponsored ADR Class A
|
4.64
|
1,529,921
|
4.54
|
4.64
|
▼
-0.03%
|
FNWD
|
Finward Bancorp
|
37.49
|
914
|
36.92
|
37.49
|
▼
-2.48%
|
FINW
|
FinWise Bancorp
|
9.85
|
55,081
|
9.5496
|
10.45
|
▲
0.23%
|
FAF
|
First American Financial Corporation
|
52.26
|
1,030,477
|
51.64
|
52.51
|
▼
-1.28%
|
FBNC
|
First Bancorp
|
34.71
|
136,035
|
34.445
|
34.95
|
▼
-1.80%
|
FBP
|
First BanCorp
|
13.09
|
1,045,434
|
12.995
|
13.36
|
▼
-0.43%
|
FRBA
|
First Bank
|
13.93
|
23,900
|
13.86
|
13.97
|
▼
-1.51%
|
BUSE
|
First Busey Corporation
|
22.84
|
182,000
|
22.78
|
23.21
|
▼
-2.53%
|
FBIZ
|
First Business Financial Services, Inc
|
31.26
|
54,112
|
31.16
|
32.06
|
▲
2.50%
|
FCAP
|
First Capital, Inc
|
27.47
|
10,300
|
26.75
|
27.85
|
▲
0.40%
|
FCFS
|
FirstCash, Inc
|
70.39
|
172,884
|
69.22
|
70.56
|
▼
-0.92%
|
FCNCA
|
First Citizens BancShares, Inc
|
667.90
|
64,521
|
661.52
|
674.61
|
▼
-1.39%
|
FCF
|
First Commonwealth Financial Corporation
|
13.44
|
405,361
|
13.42
|
13.69
|
▲
0.90%
|
FCBC
|
First Community Bankshares, Inc
|
29.04
|
25,853
|
28.68
|
29.06
|
▼
-2.40%
|
FCCO
|
First Community Corporation
|
19.15
|
9,700
|
19.10
|
19.69
|
▲
0.87%
|
FCRD
|
First Eagle Alternative Capital BDC Inc.
|
3.48
|
5,420
|
3.46
|
3.48
|
▼
-1.17%
|
FFBC
|
First Financial Bancorp
|
19.44
|
251,133
|
19.37
|
19.76
|
▼
-1.01%
|
FFIN
|
First Financial Bankshares, Inc
|
39.39
|
367,877
|
39.13
|
39.836
|
▼
-0.82%
|
THFF
|
First Financial Corporation
|
44.50
|
44,500
|
44.35
|
44.99
|
▲
0.13%
|
FFNW
|
First Financial Northwest, Inc
|
15.40
|
3,597
|
15.3901
|
15.63
|
▼
-1.52%
|
FFWM
|
First Foundation Inc
|
20.68
|
117,578
|
20.6011
|
21.10
|
▼
-1.93%
|
FGBI
|
First Guaranty Bancshares, Inc
|
24.44
|
27,520
|
24.22
|
24.99
|
▼
-1.26%
|
FHB
|
First Hawaiian, Inc
|
22.80
|
819,615
|
22.67
|
23.22
|
▼
-1.80%
|
FHN
|
First Horizon National Corporation
|
21.88
|
2,559,137
|
21.84
|
22.32
|
▼
-0.78%
|
INBK
|
First Internet Bancorp
|
36.80
|
15,000
|
36.27
|
37.36
|
▼
-0.63%
|
FIBK
|
First Interstate BancSystem, Inc
|
38.14
|
434,045
|
37.88
|
38.53
|
▼
-0.10%
|
FLAG
|
First Light Acquisition Group Inc - Class A
|
9.94
|
491,936
|
9.94
|
9.94
|
▼
-1.13%
|
FRME
|
First Merchants Corporation
|
35.77
|
127,896
|
35.60
|
36.36
|
▼
-1.07%
|
FMBH
|
First Mid Bancshares, Inc
|
35.94
|
22,300
|
35.79
|
36.26
|
▼
-1.11%
|
FXNC
|
First National Corporation
|
17.80
|
1,694
|
17.56
|
17.89
|
▲
2.34%
|
FNWB
|
First Northwest Bancorp
|
15.75
|
63,988
|
15.416
|
15.78
|
▼
-0.92%
|
FRC
|
First Republic Bank
|
145.86
|
951,461
|
144.99
|
147.45
|
0.00%
|
FRSG
|
First Reserve Sustainable Growth Corp - Class A
|
9.79
|
200
|
9.79
|
9.79
|
▼
-0.50%
|
FSFG
|
First Savings Financial Group, Inc
|
23.82
|
5,300
|
23.57
|
24.00
|
▲
0.47%
|
FSEA
|
First Seacoast Bancorp
|
10.6999
|
1,006
|
10.57
|
10.6999
|
▼
-2.62%
|
FUNC
|
First United Corporation
|
17.50
|
4,929
|
17.44
|
18.18
|
▲
3.66%
|
FUSB
|
First US Bancshares, Inc
|
10.915
|
18,281
|
10.60
|
10.99
|
▼
-1.85%
|
MYFW
|
First Western Financial, Inc
|
27.53
|
40,617
|
27.33
|
28.03
|
▲
1.41%
|
FSBC
|
Five Star Bancorp
|
25.88
|
21,850
|
25.36
|
26.72
|
▲
0.20%
|
FBC
|
Flagstar Bancorp, Inc
|
35.04
|
240,100
|
34.80
|
35.29
|
0.00%
|
FLME
|
Flame Acquisition Corp - Class A
|
9.79
|
3,900
|
9.79
|
9.81
|
▼
-1.70%
|
FFIC
|
Flushing Financial Corporation
|
21.39
|
90,982
|
21.36
|
22.0161
|
▼
-0.90%
|
FNB
|
F.N.B. Corporation
|
10.97
|
1,777,000
|
10.90
|
11.09
|
▼
-1.60%
|
FNCB
|
FNCB Bancorp, Inc
|
7.98
|
8,416
|
7.86
|
8.12
|
▼
-1.46%
|
FOCS
|
Focus Financial Partners Inc
|
35.16
|
353,314
|
34.52
|
35.52
|
0.00%
|
FIAC
|
Focus Impact Acquisition Corp - Class A
|
9.93
|
0
|
9.93
|
9.93
|
0.00%
|
FRBN
|
Forbion European Acquisition Corp - Class A
|
10.00
|
0
|
10.00
|
10.00
|
▲
0.31%
|
FRXB
|
Forest Road Acquisition Corp II - Class A
|
9.79
|
114,600
|
9.77
|
9.795
|
▼
-0.10%
|
FSSI
|
Fortistar Sustainable Solutions Corp - Class A
|
9.83
|
69,002
|
9.83
|
9.83
|
▲
0.20%
|
FCAX
|
Fortress Capital Acquisition Corp - Class A
|
9.87
|
965,042
|
9.84
|
9.90
|
▲
0.05%
|
FVT
|
Fortress Value Acquisition Corp III - Class A
|
9.845
|
1,001
|
9.845
|
9.845
|
0.00%
|
FVIV
|
Fortress Value Acquisition Corp IV - Class A
|
9.79
|
1,600
|
9.79
|
9.79
|
0.00%
|
FRLA
|
Fortune Rise Acquisition Corp - Class A
|
10.06
|
0
|
10.06
|
10.06
|
▲
0.10%
|
FMIV
|
Forum Merger IV Corp - Class A
|
9.78
|
1,200
|
9.775
|
9.78
|
▲
0.15%
|
FOUN
|
Founder SPAC - Class A
|
10.075
|
4,208
|
10.06
|
10.075
|
0.00%
|
FOXW
|
FoxWayne Enterprises Acquisition Corp - Class A
|
10.12
|
493,184
|
10.12
|
10.14
|
▼
-0.89%
|
FRAF
|
Franklin Financial Services Corporation
|
29.99
|
11,097
|
29.7001
|
30.715
|
▼
-5.71%
|
BEN
|
Franklin Resources, Inc
|
23.27
|
4,906,000
|
23.01
|
24.00
|
0.00%
|
FT
|
Franklin Universal Trust
|
7.45
|
28,526
|
7.43
|
7.50
|
▼
-0.22%
|
FLAC
|
Frazier Lifesciences Acquisition Corp - Class A
|
9.87
|
1,045
|
9.87
|
9.87
|
▲
0.10%
|
FACT
|
Freedom Acquisition I Corp - Class A
|
9.81
|
13,353
|
9.79
|
9.82
|
▲
2.99%
|
FRHC
|
Freedom Holding Corp.
|
43.06
|
160,500
|
39.81
|
43.06
|
▼
-0.10%
|
FRON
|
Frontier Acquisition Corp - Class A
|
9.80
|
10,200
|
9.80
|
9.81
|
0.00%
|
FICV
|
Frontier Investment Corp - Class A
|
9.70
|
0
|
9.70
|
9.70
|
▼
-1.31%
|
FSBW
|
FS Bancorp, Inc
|
28.69
|
35,244
|
28.69
|
29.39
|
▼
-0.88%
|
FSK
|
FS KKR Capital Corp
|
19.16
|
956,239
|
19.07
|
19.3841
|
0.00%
|
FTAA
|
FTAC Athena Acquisition Corp - Class A
|
9.82
|
0
|
9.82
|
9.82
|
0.00%
|
EMLD
|
FTAC Emerald Acquisition Corp - Class A
|
9.79
|
25
|
9.79
|
9.79
|
0.00%
|
HERA
|
FTAC Hera Acquisition Corp - Class A
|
9.805
|
26,800
|
9.805
|
9.81
|
0.00%
|
FTPA
|
FTAC Parnassus Acquisition Corp - Class A
|
9.85
|
3
|
9.85
|
9.85
|
▼
-0.10%
|
ZING
|
FTAC Zeus Acquisition Corp - Class A
|
9.88
|
739,500
|
9.87
|
9.89
|
▲
0.48%
|
FULT
|
Fulton Financial Corporation
|
14.74
|
1,183,604
|
14.595
|
14.90
|
0.00%
|
FSNB
|
Fusion Acquisition Corp II - Class A
|
9.81
|
500
|
9.81
|
9.81
|
▼
-2.46%
|
FUTU
|
Futu Holdings Ltd. Sponsored ADR Class A
|
51.49
|
2,344,613
|
50.27
|
52.77
|
0.00%
|
FHLT
|
Future Health ESG Corp
|
9.89
|
10
|
9.89
|
9.89
|
0.00%
|
FTII
|
FutureTech II Acquisition Corp - Class A
|
9.99
|
0
|
9.99
|
9.99
|
▼
-1.00%
|
FVCB
|
FVCBankcorp, Inc
|
18.77
|
41,929
|
18.66
|
19.335
|
0.00%
|
GGGV
|
G3 VRM Acquisition Corp - Class A
|
10.15
|
0
|
10.15
|
10.15
|
▼
-0.10%
|
GLTA
|
Galata Acquisition Corp - Class A
|
9.88
|
257,192
|
9.88
|
9.88
|
0.00%
|
GBL
|
GAMCO Investors, Inc
|
21.04
|
14,191
|
20.77
|
21.21
|
▼
-0.21%
|
GNT
|
GAMCO Natural Resources, Gold & Income Trust
|
4.79
|
84,013
|
4.74
|
4.82
|
0.00%
|
GEEX
|
Games & Esports Experience Acquisition Corp - Class A
|
10.05
|
0
|
10.05
|
10.05
|
0.00%
|
GHAC
|
Gaming & Hospitality Acquisition Corp - Class A
|
9.79
|
0
|
9.79
|
9.79
|
0.00%
|
GDNR
|
Gardiner Healthcare Acquisitions Corp
|
9.93
|
0
|
9.93
|
9.93
|
▼
-0.30%
|
GCMG
|
GCM Grosvenor Inc. Class A
|
6.70
|
181,268
|
6.59
|
6.715
|
▼
-0.11%
|
GAM
|
General American Investors Company, Inc
|
35.50
|
22,302
|
35.1418
|
35.6802
|
0.00%
|
GAQ
|
Generation Asia I Acquisition Ltd - Class A
|
9.755
|
9
|
9.755
|
9.755
|
0.00%
|
GBNY
|
Generations Bancorp NY Inc
|
11.43
|
5
|
11.43
|
11.43
|
▼
-0.20%
|
GGAA
|
Genesis Growth Tech Acquisition Corp - Class A
|
10.00
|
100
|
10.00
|
10.00
|
0.00%
|
GENQ
|
Genesis Unicorn Capital Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▼
-1.68%
|
GNW
|
Genworth Financial, Inc
|
3.52
|
1,833,300
|
3.51
|
3.60
|
▼
-1.96%
|
GABC
|
German American Bancorp, Inc
|
34.45
|
72,300
|
34.40
|
35.76
|
▼
-0.81%
|
GIAC
|
Gesher I Acquisition Corp
|
9.85
|
25,700
|
9.80
|
9.86
|
0.00%
|
GIA
|
GigCapital5 Inc
|
10.03
|
0
|
10.03
|
10.03
|
0.00%
|
GIW
|
GigInternational1 Inc
|
10.05
|
1
|
10.05
|
10.05
|
▼
-0.63%
|
GBCI
|
Glacier Bancorp, Inc
|
47.53
|
318,311
|
47.14
|
47.97
|
0.00%
|
GLEE
|
Gladstone Acquisition Corp - Class A
|
10.08
|
200
|
10.08
|
10.08
|
▼
-1.19%
|
GLAD
|
Gladstone Capital Corporation
|
9.93
|
114,100
|
9.84
|
10.19
|
▼
-1.00%
|
GAIN
|
Gladstone Investment Corporation
|
13.90
|
106,100
|
13.87
|
14.35
|
0.00%
|
GLHA
|
Glass Houses Acquisition Corp - Class A
|
9.74
|
0
|
9.74
|
9.74
|
0.00%
|
GLBZ
|
Glen Burnie Bancorp
|
10.6212
|
150
|
10.6212
|
10.6212
|
0.00%
|
GGMC
|
Glenfarne Merger Corp - Class A
|
9.80
|
0
|
9.80
|
9.80
|
▲
0.10%
|
GACQ
|
Global Consumer Acquisition Corp
|
10.10
|
12,631
|
10.09
|
10.10
|
▼
-0.08%
|
GBLI
|
Global Indemnity Limited
|
25.88
|
1,071
|
25.80
|
25.88
|
▲
0.91%
|
GLLI
|
Globalink Investment Inc
|
10.00
|
652,177
|
9.91
|
10.00
|
▲
0.10%
|
GPAC
|
Global Partner Acquisition Corp II - Class A
|
9.84
|
803,700
|
9.84
|
9.86
|
0.00%
|
GSAQ
|
Global Synergy Acquisition Corp - Class A
|
9.94
|
1,190
|
9.94
|
9.94
|
0.00%
|
GTAC
|
Global Technology Acquisition Corp I - Class A
|
9.96
|
0
|
9.96
|
9.96
|
▼
-0.12%
|
GL
|
Globe Life Inc
|
97.94
|
365,424
|
97.33
|
98.5592
|
▼
-0.10%
|
GOAC
|
Go Acquisition Corp. Class A
|
9.96
|
12,853
|
9.96
|
9.98
|
▼
-0.10%
|
PUCK
|
Goal Acquisitions Corp
|
9.79
|
1,600
|
9.79
|
9.82
|
▼
-0.08%
|
GOBI
|
Gobi Acquisition Corp Class A
|
9.9175
|
805
|
9.9175
|
9.93
|
0.00%
|
GOGN
|
GoGreen Investments Corp - Class A
|
10.05
|
0
|
10.05
|
10.05
|
▼
-4.96%
|
GOCO
|
GoHealth Inc Class A
|
0.567
|
1,381,500
|
0.546
|
0.59
|
0.00%
|
GAMC
|
Golden Arrow Merger Corp - Class A
|
9.76
|
3
|
9.76
|
9.76
|
0.00%
|
GBRG
|
Goldenbridge Acquisition Ltd
|
10.14
|
0
|
10.14
|
10.14
|
▲
0.20%
|
GFX
|
Golden Falcon Acquisition Corp - Class A
|
9.86
|
100
|
9.86
|
9.86
|
▲
0.30%
|
GPCO
|
Golden Path Acquisition Corp
|
10.13
|
1,800
|
10.1101
|
10.13
|
▼
-0.20%
|
GDST
|
Goldenstone Acquisition Ltd
|
9.89
|
2,400
|
9.89
|
9.89
|
▼
-3.76%
|
GSBD
|
Goldman Sachs BDC, Inc
|
16.87
|
334,501
|
16.81
|
17.2216
|
▲
0.15%
|
GBDC
|
Golub Capital BDC, Inc
|
12.97
|
1,477,000
|
12.81
|
13.01
|
▼
-0.10%
|
GWII
|
Good Works II Acquisition Corp
|
9.91
|
146
|
9.91
|
9.91
|
▼
-0.13%
|
GSHD
|
Goosehead Insurance, Inc
|
47.32
|
190,800
|
45.725
|
47.655
|
▼
-9.29%
|
GGPI
|
Gores Guggenheim Inc - Class A
|
9.77
|
4,989,000
|
9.70
|
10.62
|
0.00%
|
GHIX
|
Gores Holdings IX Inc - Class A
|
9.64
|
14,700
|
9.64
|
9.64
|
▲
0.10%
|
GIIX
|
Gores Holdings VIII Inc - Class A
|
9.87
|
123,800
|
9.85
|
9.92
|
0.00%
|
GSEV
|
Gores Holdings VII Inc - Class A
|
9.80
|
9,900
|
9.78
|
9.82
|
0.00%
|
GTPB
|
Gores Technology Partners II Inc - Class A
|
9.79
|
5,600
|
9.79
|
9.80
|
▲
0.31%
|
GTPA
|
Gores Technology Partners Inc - Class A
|
9.80
|
100
|
9.80
|
9.80
|
0.00%
|
GAPA
|
G&P acquisition corp - Class A
|
9.95
|
600
|
9.95
|
9.95
|
▲
1.19%
|
GRAB
|
Grab Holdings Limited - Class A
|
2.55
|
25,137,416
|
2.48
|
2.599
|
0.00%
|
GFOR
|
Graf Acquisition Corp IV
|
9.76
|
0
|
9.76
|
9.76
|
▼
-0.31%
|
GECC
|
Great Elm Capital Corporation
|
12.71
|
1,705
|
12.46
|
12.75
|
▲
0.02%
|
GSBC
|
Great Southern Bancorp, Inc
|
58.65
|
47,353
|
58.17
|
58.66
|
0.00%
|
GRCY
|
Greencity Acquisition Corporation
|
10.52
|
0
|
10.52
|
10.52
|
▼
-2.14%
|
GDOT
|
Green Dot Corporation
|
25.56
|
259,798
|
25.26
|
26.06
|
▼
-3.81%
|
GCBC
|
Greene County Bancorp, Inc
|
45.46
|
18,900
|
44.48
|
46.92
|
▼
-2.59%
|
GHL
|
Greenhill & Co., Inc
|
9.41
|
229,621
|
9.205
|
9.66
|
▼
-8.36%
|
GREE
|
Greenidge Generation Holdings Inc - Class A
|
2.74
|
440,781
|
2.66
|
3.01
|
▼
-1.93%
|
GLRE
|
Greenlight Capital Re, Ltd
|
7.61
|
101,863
|
7.58
|
7.80
|
▼
-0.10%
|
GVCI
|
Green Visor Financial Technology Acquisition Corp I - Class A
|
10.01
|
21,790
|
10.00
|
10.01
|
0.00%
|
GNAC
|
Group Nine Acquisition Corp - Class A
|
9.83
|
7
|
9.83
|
9.89
|
0.00%
|
GFGD
|
Growth for Good Acquisition Corp (The) - Class A
|
9.80
|
0
|
9.80
|
9.80
|
▼
-2.75%
|
AVAL
|
Grupo Aval Acciones y Valores S.A
|
3.54
|
245,816
|
3.50
|
3.69
|
▲
0.99%
|
GGAL
|
Grupo Financiero Galicia S.A
|
7.17
|
532,414
|
6.99
|
7.21
|
▼
-2.14%
|
SUPV
|
Grupo Supervielle S.A
|
1.37
|
313,973
|
1.37
|
1.44
|
▼
-0.41%
|
GSQB
|
G Squared Ascend II Inc - Class A
|
9.80
|
20,100
|
9.80
|
9.81
|
▼
-0.10%
|
GSQD
|
G Squared Ascend I Inc - Class A
|
9.82
|
5,400
|
9.82
|
9.835
|
0.00%
|
GSRM
|
GSR II Meteora Acquisition Corp - Class A
|
9.91
|
91
|
9.91
|
9.91
|
▲
0.22%
|
GNTY
|
Guaranty Bancshares, Inc
|
36.09
|
18,877
|
35.96
|
36.17
|
▲
1.12%
|
GBAB
|
Guggenheim Taxable Municipal Managed Duration Trust
|
17.20
|
174,519
|
17.05
|
17.38
|
▼
-0.59%
|
GHLD
|
Guild Holdings Co. Class A
|
10.17
|
1,346
|
9.88
|
10.20
|
▲
0.21%
|
GXII
|
GX Acquisition Corp II - Class A
|
9.77
|
54,300
|
9.77
|
9.83
|
▼
-2.04%
|
HGTY
|
Hagerty Inc - Class A
|
11.06
|
50,945
|
11.04
|
11.53
|
▼
-1.46%
|
HALL
|
Hallmark Financial Services, Inc
|
2.37
|
16,100
|
2.32
|
2.39
|
0.00%
|
HLAH
|
Hamilton Lane Alliance Holdings I Inc - Class A
|
9.84
|
0
|
9.84
|
9.84
|
▼
-2.82%
|
HLNE
|
Hamilton Lane Incorporated
|
67.08
|
215,263
|
66.655
|
69.53
|
▲
0.36%
|
HWC
|
Hancock Whitney Corporation
|
44.53
|
281,014
|
43.96
|
44.70
|
▼
-1.15%
|
HAFC
|
Hanmi Financial Corporation
|
22.38
|
65,884
|
22.30
|
22.74
|
▼
-1.65%
|
HNVR
|
Hanover Bancorp Inc
|
20.31
|
3,171
|
20.31
|
20.75
|
▼
-1.57%
|
HONE
|
HarborOne Bancorp, Inc
|
13.79
|
174,978
|
13.78
|
14.08
|
0.00%
|
HWKZ
|
Hawks Acquisition Corp - Class A
|
9.74
|
0
|
9.74
|
9.74
|
▲
2.50%
|
HWBK
|
Hawthorn Bancshares, Inc
|
25.78
|
1,578
|
25.29
|
25.992
|
▼
-1.28%
|
HBT
|
HBT Financial Inc.
|
17.72
|
5,357
|
17.51
|
17.93
|
▼
-0.54%
|
HCI
|
HCI Group, Inc
|
66.51
|
43,300
|
65.49
|
67.37
|
0.00%
|
HCMA
|
Hcm Acquisition Corp - Class A
|
9.95
|
0
|
9.95
|
9.95
|
▲
0.73%
|
HDB
|
HDFC Bank Limited
|
55.56
|
1,425,753
|
54.53
|
55.69
|
▲
0.10%
|
HAAC
|
Health Assurance Acquisition Corp - Class A
|
9.89
|
8,519
|
9.87
|
9.89
|
▼
-0.30%
|
HAIA
|
Healthcare AI Acquisition Corp - Class A
|
9.92
|
17,100
|
9.92
|
10.82
|
▲
0.10%
|
HCAR
|
Healthcare Services Acquisition Corp - Class A
|
9.85
|
309,281
|
9.84
|
9.86
|
0.00%
|
HSAQ
|
Health Sciences Acquisitions Corp. 2
|
9.96
|
14,327
|
9.955
|
9.96
|
▲
0.00%
|
HWEL
|
Healthwell Acquisition Corp I - Class A
|
9.70
|
0
|
9.70
|
9.70
|
▼
-0.57%
|
HTLF
|
Heartland Financial USA, Inc
|
41.69
|
73,400
|
41.46
|
43.70
|
▼
-0.10%
|
HNNA
|
Hennessy Advisors, Inc
|
10.45
|
3,600
|
10.17
|
10.55
|
▲
0.10%
|
HCIC
|
Hennessy Capital Investment Corp V - Class A
|
9.82
|
43,318
|
9.82
|
9.82
|
▼
-0.21%
|
HCVI
|
Hennessy Capital Investment Corp VI - Class A
|
9.63
|
750,023
|
9.63
|
9.65
|
▼
-0.30%
|
HTGC
|
Hercules Capital, Inc
|
13.44
|
713,391
|
13.27
|
13.51
|
▼
-1.02%
|
HTBK
|
Heritage Commerce Corp
|
10.71
|
111,218
|
10.64
|
10.85
|
▲
1.24%
|
HFWA
|
Heritage Financial Corporation
|
25.24
|
199,300
|
24.86
|
25.53
|
▲
1.34%
|
HGBL
|
Heritage Global Inc.
|
1.51
|
105,303
|
1.43
|
1.51
|
▼
-3.58%
|
HRTG
|
Heritage Insurance Holdings, Inc
|
2.69
|
278,755
|
2.65
|
2.83
|
0.00%
|
HHGC
|
HHG Capital Corp
|
9.98
|
0
|
9.98
|
9.98
|
▲
0.10%
|
HHLA
|
HH&L Acquisition Co - Class A
|
9.82
|
4,500
|
9.82
|
9.83
|
0.00%
|
HIGA
|
H.I.G. Acquisition Corp - Class A
|
9.90
|
3,900
|
9.90
|
9.9026
|
▲
0.05%
|
HTPA
|
Highland Transcend Partners I Corp - Class A
|
9.87
|
12,306
|
9.87
|
9.87
|
▼
-2.01%
|
HTH
|
Hilltop Holdings Inc
|
26.75
|
961,016
|
26.285
|
27.18
|
▲
1.90%
|
HIFS
|
Hingham Institution for Savings
|
285.00
|
5,055
|
278.75
|
285.00
|
▼
-6.50%
|
HIPO
|
Hippo Holdings Inc
|
0.7578
|
3,393,429
|
0.7277
|
0.8088
|
▼
-1.58%
|
HIVE
|
HIVE Blockchain Technologies Ltd
|
3.11
|
1,472,026
|
2.995
|
3.14
|
▲
0.61%
|
HMNF
|
HMN Financial, Inc
|
23.00
|
362
|
22.75
|
23.00
|
0.00%
|
HNRA
|
HNR Acquisition Corp
|
10.00
|
0
|
10.00
|
10.00
|
▼
-1.02%
|
HBCP
|
Home Bancorp, Inc
|
34.04
|
6,868
|
33.82
|
34.34
|
▼
-1.00%
|
HOMB
|
Home Bancshares, Inc. (Conway, AR)
|
20.84
|
1,385,883
|
20.695
|
21.13
|
▼
-0.12%
|
HFBL
|
Home Federal Bancorp, Inc. of Louisiana
|
21.15
|
748
|
21.12
|
21.15
|
0.00%
|
HPLT
|
Home Plate Acquisition Corp - Class A
|
9.77
|
24,900
|
9.77
|
9.77
|
▲
5.56%
|
HMPT
|
Home Point Capital Inc
|
3.99
|
32,805
|
3.73
|
4.02
|
0.00%
|
HMST
|
HomeStreet, Inc
|
35.51
|
128,700
|
35.00
|
36.28
|
▼
-0.52%
|
HTBI
|
HomeTrust Bancshares, Inc
|
25.03
|
24,295
|
24.93
|
25.29
|
▼
-1.64%
|
HOPE
|
Hope Bancorp, Inc
|
13.82
|
677,692
|
13.765
|
14.06
|
▼
-0.44%
|
HMN
|
Horace Mann Educators Corporation
|
38.27
|
255,825
|
38.05
|
38.58
|
0.00%
|
HZON
|
Horizon Acquisition Corp II - Class A
|
9.90
|
6,647
|
9.90
|
9.92
|
▼
-1.01%
|
HBNC
|
Horizon Bancorp, Inc
|
17.57
|
94,500
|
17.43
|
17.86
|
▼
-1.03%
|
HRZN
|
Horizon Technology Finance Corporation
|
11.55
|
94,474
|
11.51
|
11.80
|
▼
-1.50%
|
HLI
|
Houlihan Lokey, Inc
|
80.90
|
297,978
|
80.53
|
82.295
|
▼
-0.10%
|
HPX
|
HPX Corp. Class A
|
9.98
|
111,027
|
9.975
|
9.9816
|
▲
1.18%
|
HSBC
|
HSBC Holdings plc
|
33.39
|
2,468,373
|
33.31
|
33.68
|
▼
-0.20%
|
HCII
|
Hudson Executive Investment Corp II - Class A
|
9.80
|
20,206
|
9.80
|
9.83
|
▼
-0.30%
|
HIII
|
Hudson Executive Investment Corp III - Class A
|
9.81
|
777,400
|
9.80
|
9.83
|
▲
2.54%
|
HUIZ
|
Huize Holding Ltd. Sponsored ADR Class A
|
1.21
|
7,497
|
1.18
|
1.22
|
▲
0.10%
|
HMCO
|
HumanCo Acquisition Corp - Class A
|
9.85
|
27,681
|
9.85
|
9.85
|
0.00%
|
HTAQ
|
Hunt Companies Acquisition Corp I - Class A
|
10.04
|
1
|
10.04
|
10.04
|
▼
-0.33%
|
HBAN
|
Huntington Bancshares Incorporated
|
12.24
|
11,034,003
|
12.13
|
12.39
|
▼
-3.40%
|
HUT
|
Hut 8 Mining Corp
|
1.42
|
7,776,514
|
1.36
|
1.475
|
▲
7.24%
|
HVBC
|
HV Bancorp, Inc
|
20.00
|
548
|
19.00
|
20.00
|
▼
-1.46%
|
HYW
|
Hywin Holdings Ltd - ADR
|
6.75
|
16,453
|
6.72
|
6.92
|
▲
0.10%
|
IBER
|
Ibere Pharmaceuticals - Class A
|
9.81
|
5,400
|
9.81
|
9.81
|
▼
-0.58%
|
ICCH
|
ICC Holdings, Inc
|
16.255
|
1,607
|
16.255
|
16.50
|
▲
0.06%
|
IBN
|
ICICI Bank Limited
|
17.75
|
6,692,668
|
17.63
|
17.80
|
0.00%
|
ICNC
|
Iconic Sports Acquisition Corp - Class A
|
10.00
|
42,786
|
10.00
|
10.00
|
▼
-3.18%
|
IROQ
|
IF Bancorp, Inc
|
18.395
|
5,426
|
18.30
|
19.35
|
0.00%
|
IGAC
|
IG Acquisition Corp - Class A
|
9.90
|
35,537
|
9.90
|
9.905
|
0.00%
|
IGNY
|
Ignyte Acquisition Corp
|
9.87
|
0
|
9.87
|
9.87
|
▼
-3.88%
|
IMH
|
Impac Mortgage Holdings, Inc
|
0.6101
|
8,883
|
0.59
|
0.6272
|
0.00%
|
IGTA
|
Inception Growth Acquisition Ltd
|
9.86
|
0
|
9.86
|
9.86
|
0.00%
|
IOR
|
Income Opportunity Realty Investors, Inc
|
12.84
|
0
|
12.84
|
12.84
|
▼
-0.10%
|
ACQR
|
Independence Holdings Corp - Class A
|
9.80
|
285,900
|
9.78
|
9.80
|
▼
-0.71%
|
INDB
|
Independent Bank Corp
|
79.51
|
177,000
|
79.03
|
80.28
|
▼
-0.99%
|
IBCP
|
Independent Bank Corporation
|
18.91
|
86,792
|
18.80
|
19.05
|
▲
0.25%
|
IBTX
|
Independent Bank Group, Inc
|
67.50
|
174,713
|
66.605
|
67.83
|
0.00%
|
AXH
|
Industrial Human Capital Inc
|
10.03
|
0
|
10.03
|
10.03
|
▲
0.30%
|
ITAQ
|
Industrial Tech Acquisitions II Inc - Class A
|
9.94
|
7,500
|
9.94
|
9.94
|
0.00%
|
NFNT
|
Infinite Acquisition Corp. - Class A
|
9.90
|
5
|
9.90
|
9.90
|
0.00%
|
IFIN
|
InFinT Acquisition Corporation - Class A
|
10.10
|
50,006
|
10.10
|
10.10
|
0.00%
|
IPAX
|
Inflection Point Acquisition Corp - Class A
|
9.69
|
0
|
9.69
|
9.69
|
▼
-1.17%
|
ING
|
ING Groep N.V
|
10.17
|
3,869,577
|
10.125
|
10.25
|
0.00%
|
IOAC
|
Innovative International Acquisition Corp - Class A
|
10.027
|
0
|
10.027
|
10.027
|
▲
0.10%
|
INAQ
|
INSU Acquisition Corp II Class A
|
9.82
|
50,300
|
9.82
|
9.85
|
▲
0.10%
|
IIII
|
INSU Acquisition Corp III - Class A
|
9.88
|
101,105
|
9.86
|
9.88
|
0.00%
|
INTE
|
Integral Acquisition Corp 1 - Class A
|
9.88
|
0
|
9.88
|
9.88
|
0.00%
|
IRRX
|
Integrated Rail and Resources Acquisition Corp - Class A
|
9.97
|
0
|
9.97
|
9.97
|
0.00%
|
WEL
|
Integrated Wellness Acquisition Corp - Class A
|
9.99
|
2
|
9.99
|
9.99
|
▲
0.10%
|
IQMD
|
Intelligent Medicine Acquisition Corp - Class A
|
10.00
|
551,574
|
9.98
|
10.00
|
▼
-0.85%
|
IBKR
|
Interactive Brokers Group, Inc
|
57.01
|
550,314
|
56.50
|
57.5995
|
▼
-0.35%
|
ICE
|
Intercontinental Exchange, Inc
|
96.41
|
2,192,640
|
95.51
|
97.2863
|
▲
0.96%
|
IFS
|
Intercorp Financial Services Inc
|
23.15
|
101,890
|
22.67
|
23.5017
|
▼
-2.46%
|
IBOC
|
International Bancshares Corporation
|
39.98
|
202,083
|
39.83
|
41.17
|
▼
-0.59%
|
IGIC
|
International General Insurance Holdings Ltd.
|
7.60
|
12,815
|
7.37
|
7.60
|
▲
0.10%
|
IMAQ
|
International Media Acquisition Corp
|
9.98
|
8,127
|
9.97
|
9.98
|
0.00%
|
IPVA
|
InterPrivate II Acquisition Corp - Class A
|
9.78
|
128,900
|
9.78
|
9.797
|
▼
-0.10%
|
IPVF
|
InterPrivate III Financial Partners Inc - Class A
|
9.79
|
15,400
|
9.79
|
9.79
|
0.00%
|
IPVI
|
InterPrivate IV InfraTech Partners Inc - Class A
|
9.77
|
10
|
9.77
|
9.77
|
▲
1.08%
|
VKI
|
Invesco Advantage Municipal Income Trust II
|
9.38
|
112,485
|
9.25
|
9.4024
|
▲
1.85%
|
VCV
|
Invesco California Value Municipal Income Trust
|
10.48
|
145,820
|
10.32
|
10.50
|
▼
-0.67%
|
VLT
|
Invesco High Income Trust II
|
10.40
|
2,154
|
10.40
|
10.47
|
▼
-3.74%
|
IVZ
|
Invesco Ltd
|
16.46
|
2,733,100
|
16.36
|
16.99
|
▲
2.36%
|
OIA
|
Invesco Municipal Income Opportunities Trust
|
6.51
|
109,708
|
6.33
|
6.54
|
▲
0.49%
|
VMO
|
Invesco Municipal Opportunity Trust
|
10.32
|
105,311
|
10.24
|
10.32
|
▲
1.61%
|
VKQ
|
Invesco Municipal Trust
|
10.07
|
134,263
|
9.902
|
10.13
|
▲
2.35%
|
VPV
|
Invesco Pennsylvania Value Municipal Income Trust
|
10.46
|
71,406
|
10.19
|
10.505
|
▲
1.50%
|
IQI
|
Invesco Quality Municipal Income Trust
|
10.15
|
116,462
|
10.0116
|
10.17
|
▲
0.48%
|
VGM
|
Invesco Trust for Investment Grade Municipals
|
10.49
|
98,426
|
10.39
|
10.525
|
▲
1.03%
|
VTN
|
Invesco Trust for Investment Grade New York Municipals
|
10.81
|
12,493
|
10.71
|
10.85
|
▲
2.17%
|
IIM
|
Invesco Value Municipal Income Trust
|
12.72
|
141,878
|
12.44
|
12.72
|
▼
-0.18%
|
ISTR
|
Investar Holding Corporation
|
21.78
|
7,742
|
21.68
|
21.83
|
▲
2.00%
|
ICMB
|
Investcorp Credit Management BDC, Inc
|
4.1717
|
7,702
|
4.09
|
4.24
|
0.00%
|
IVCB
|
Investcorp Europe Acquisition Corp I - Class A
|
10.01
|
0
|
10.01
|
10.01
|
▼
-0.20%
|
ITIC
|
Investors Title Company
|
152.10
|
851
|
152.10
|
153.33
|
0.00%
|
IACC
|
ION Acquisition Corp 3 Ltd - Class A
|
9.75
|
0
|
9.75
|
9.75
|
▲
3.23%
|
IREN
|
Iris Energy Ltd
|
3.20
|
271,481
|
3.0302
|
3.20
|
▲
0.21%
|
ISAA
|
Iron Spark I Inc - Class A
|
9.881
|
3,552
|
9.87
|
9.881
|
0.00%
|
ISLE
|
Isleworth Healthcare Acquisition Corp
|
9.94
|
0
|
9.94
|
9.94
|
▼
-4.11%
|
ITCB
|
Itau CorpBanca
|
2.80
|
28,782
|
2.7901
|
2.95
|
▲
0.23%
|
ITUB
|
Itau Unibanco Holding S.A
|
4.38
|
48,531,026
|
4.36
|
4.47
|
▲
0.10%
|
ITHX
|
ITHAX Acquisition Corp - Class A
|
9.94
|
403,557
|
9.93
|
9.95
|
▲
0.20%
|
ITQ
|
Itiquira Acquisition Corp - Class A
|
9.84
|
5,800
|
9.84
|
9.84
|
0.00%
|
IXAQ
|
IX Acquisition Corp - Class A
|
9.80
|
0
|
9.80
|
9.80
|
0.00%
|
JCIC
|
Jack Creek Investment Corp - Class A
|
9.83
|
133,058
|
9.83
|
9.84
|
0.00%
|
RJAC
|
Jackson Acquisition Co - Class A
|
9.835
|
0
|
9.835
|
9.835
|
▼
-1.24%
|
JXN
|
Jackson Financial Inc - Class A
|
27.01
|
1,372,014
|
26.52
|
27.22
|
0.00%
|
JGGC
|
Jaguar Global Growth Corp I - Class A
|
9.91
|
40
|
9.91
|
9.91
|
▼
-0.81%
|
JRVR
|
James River Group Holdings, Ltd
|
24.58
|
195,362
|
24.425
|
24.78
|
▼
-5.00%
|
JHG
|
Janus Henderson Group plc
|
23.57
|
1,111,234
|
23.46
|
24.275
|
0.00%
|
JATT
|
JATT Acquisition Corp - Class A
|
9.94
|
0
|
9.94
|
9.94
|
▲
0.31%
|
HCNE
|
Jaws Hurricane Acquisition Corp - Class A
|
9.74
|
1,141
|
9.74
|
9.74
|
▼
-0.21%
|
JUGG
|
Jaws Juggernaut Acquisition Corp - Class A
|
9.72
|
176
|
9.72
|
9.72
|
▲
0.20%
|
JWSM
|
Jaws Mustang Acquisition Corporation - Class A
|
9.85
|
940,000
|
9.83
|
9.85
|
▼
-1.24%
|
JEF
|
Jefferies Financial Group Inc
|
27.90
|
2,060,220
|
27.54
|
28.24
|
▼
-3.43%
|
JT
|
Jianpu Technology Inc
|
1.69
|
150,993
|
1.60
|
1.75
|
▲
0.10%
|
JYAC
|
Jiya Acquisition Corp. Class A
|
9.88
|
100,503
|
9.87
|
9.88
|
0.00%
|
JOFF
|
Joff Fintech Acquisition Corp - Class A
|
9.80
|
47
|
9.80
|
9.80
|
▲
0.35%
|
JHS
|
John Hancock Income Securities Trust
|
11.36
|
39,568
|
11.32
|
11.38
|
▲
0.08%
|
JHI
|
John Hancock Investors Trust
|
13.22
|
13,631
|
13.12
|
13.26
|
▲
0.09%
|
JMSB
|
John Marshall Bancorp Inc
|
22.32
|
83,555
|
22.00
|
22.73
|
▼
-0.45%
|
JPM
|
JPMorgan Chase & Co
|
115.30
|
9,310,161
|
114.73
|
116.80
|
▼
-0.10%
|
JUN
|
Juniper II Corp - Class A
|
9.93
|
1,010
|
9.93
|
9.93
|
▲
205.81%
|
JP
|
Jupai Holdings Limited
|
0.10
|
241,516
|
0.0035
|
0.35
|
0.00%
|
JAQC
|
Jupiter Acquisition Corp
|
9.67
|
0
|
9.67
|
9.67
|
0.00%
|
JWAC
|
Jupiter Wellness Acquisition Corp - Class A
|
9.95
|
0
|
9.95
|
9.95
|
0.00%
|
KSI
|
Kadem Sustainable Impact Corp - Class A
|
9.75
|
0
|
9.75
|
9.75
|
▼
-0.10%
|
KAIR
|
Kairos Acquisition Corp - Class A
|
9.84
|
409
|
9.84
|
9.84
|
▼
-0.30%
|
KACL
|
Kairous Acquisition Corp Ltd
|
9.92
|
259,900
|
9.92
|
9.95
|
▼
-2.19%
|
KYN
|
Kayne Anderson MLP/Midstream Investment Company
|
8.48
|
939,605
|
8.44
|
8.80
|
▼
-1.59%
|
KB
|
KB Financial Group Inc
|
37.11
|
303,303
|
36.72
|
37.32
|
▼
-0.71%
|
KRNY
|
Kearny Financial Corp
|
11.14
|
151,500
|
11.11
|
11.29
|
▼
-0.17%
|
KMPR
|
Kemper Corporation
|
47.72
|
169,400
|
47.42
|
48.03
|
0.00%
|
KCGI
|
Kensington Capital Acquisition Corp V - Class A
|
9.90
|
2,580
|
9.90
|
9.91
|
▼
-7.26%
|
KFFB
|
Kentucky First Federal Bancorp
|
7.4101
|
466
|
7.4101
|
7.75
|
▲
0.31%
|
KRNL
|
Kernel Group Holdings Inc - Class A
|
9.84
|
100
|
9.84
|
9.84
|
▲
0.51%
|
KYCH
|
Keyarch Acquisition Corp - Class A
|
9.82
|
800
|
9.82
|
10.30
|
▼
-0.68%
|
KEY
|
KeyCorp
|
17.49
|
7,174,665
|
17.385
|
17.70
|
0.00%
|
KVSA
|
Khosla Ventures Acquisition Co - Class A
|
9.77
|
105
|
9.77
|
9.77
|
0.00%
|
KVSC
|
Khosla Ventures Acquisition Co III - Class A
|
9.74
|
2,969
|
9.74
|
9.745
|
▼
-1.99%
|
KINS
|
Kingstone Companies, Inc
|
3.95
|
2,000
|
3.95
|
4.014
|
0.00%
|
KWAC
|
Kingswood Acquisition Corp - Class A
|
10.32
|
0
|
10.32
|
10.32
|
▼
-0.92%
|
KNSL
|
Kinsale Capital Group, Inc
|
222.49
|
81,424
|
219.33
|
226.39
|
▼
-0.39%
|
KINZ
|
KINS Technology Group Inc - Class A
|
9.9608
|
18,373
|
9.9603
|
10.10
|
▲
0.10%
|
KIII
|
Kismet Acquisition Three Corp - Class A
|
9.79
|
9,200
|
9.775
|
9.79
|
0.00%
|
KAII
|
Kismet Acquisition Two Corp - Class A
|
9.82
|
3
|
9.82
|
9.82
|
▲
0.05%
|
KAHC
|
KKR Acquisition Holdings I Corp - Class A
|
9.795
|
1,730,600
|
9.78
|
9.80
|
▼
-2.49%
|
KKR
|
KKR & Co. Inc
|
47.35
|
2,394,510
|
46.54
|
48.84
|
0.00%
|
KLAQ
|
KL Acquisition Corp - Class A
|
9.825
|
0
|
9.825
|
9.825
|
▲
0.10%
|
INKA
|
KludeIn I Acquisition Corp - Class A
|
9.99
|
507,576
|
9.99
|
10.01
|
0.00%
|
KNSW
|
KnightSwan Acquisition Corp - Class A
|
9.94
|
20
|
9.94
|
9.94
|
▼
-1.67%
|
LBAI
|
Lakeland Bancorp, Inc
|
14.70
|
124,195
|
14.67
|
15.02
|
▼
-1.05%
|
LKFN
|
Lakeland Financial Corporation
|
65.96
|
125,700
|
65.82
|
67.06
|
0.00%
|
LAAA
|
Lakeshore Acquisition I Corp
|
10.14
|
0
|
10.14
|
10.14
|
▼
-0.20%
|
LBBB
|
Lakeshore Acquisition II Corp
|
9.89
|
450,294
|
9.89
|
9.91
|
0.00%
|
LSBK
|
Lake Shore Bancorp, Inc
|
14.00
|
151
|
13.91
|
14.00
|
0.00%
|
LGVC
|
LAMF Global Ventures Corp I - Class A
|
9.95
|
0
|
9.95
|
9.95
|
▲
0.41%
|
LCA
|
Landcadia Holdings II, Inc
|
9.81
|
505,945
|
9.76
|
9.81
|
0.00%
|
LARK
|
Landmark Bancorp, Inc
|
25.05
|
49
|
25.05
|
25.05
|
0.00%
|
LSPR
|
Larkspur Health Acquisition Corp - Class A
|
9.93
|
68,000
|
9.92
|
9.93
|
0.00%
|
LATG
|
LatAmGrowth SPAC - Class A
|
10.005
|
0
|
10.005
|
10.005
|
0.00%
|
LVAC
|
Lava Medtech Acquisition Corp - Class A
|
10.00
|
0
|
10.00
|
10.00
|
▲
0.05%
|
LGAC
|
Lazard Growth Acquisition Corp I
|
9.825
|
400
|
9.82
|
9.825
|
▼
-1.17%
|
LAZ
|
Lazard Ltd
|
33.01
|
607,445
|
32.90
|
33.5714
|
▲
0.41%
|
LCAA
|
L Catterton Asia Acquisition Corp - Class A
|
9.84
|
60,200
|
9.79
|
9.84
|
▼
-2.98%
|
LCNB
|
LCNB Corp
|
15.00
|
45,949
|
15.00
|
15.34
|
0.00%
|
LDHA
|
LDH Growth Corp I - Class A
|
9.84
|
1
|
9.84
|
9.84
|
▲
0.10%
|
LEGA
|
Lead Edge Growth Opportunities Ltd - Class A
|
9.79
|
93,700
|
9.79
|
9.81
|
▲
0.91%
|
LCW
|
Learn CW Investment Corp - Class A
|
9.94
|
1,600
|
9.94
|
9.99
|
0.00%
|
LFTR
|
Lefteris Acquisition Corp - Class A
|
9.90
|
5,051
|
9.90
|
9.905
|
▲
0.81%
|
LGTO
|
Legato Merger Corp II - Class A
|
10.00
|
2,932
|
9.94
|
10.00
|
▼
-7.28%
|
LMND
|
Lemonade Inc
|
17.83
|
981,800
|
17.60
|
19.025
|
▼
-4.86%
|
LC
|
LendingClub Corporation
|
12.14
|
1,997,965
|
11.91
|
12.70
|
▼
-1.52%
|
TREE
|
LendingTree, Inc
|
46.70
|
301,609
|
45.46
|
47.9556
|
0.00%
|
LHC
|
Leo Holdings Corp
|
9.84
|
42,700
|
9.84
|
9.85
|
▲
0.33%
|
LHAA
|
Lerer Hippeau Acquisition Corp - Class A
|
9.81
|
239,853
|
9.785
|
9.82
|
▼
-0.20%
|
LVRA
|
Levere Holdings Corp - Class A
|
9.79
|
3,900
|
9.79
|
9.80
|
▼
-0.45%
|
LX
|
LexinFintech Holdings Ltd
|
2.20
|
1,594,401
|
2.17
|
2.23
|
0.00%
|
LNFA
|
L&F Acquisition Corp - Class A
|
10.09
|
5
|
10.09
|
10.09
|
▲
0.20%
|
LFAC
|
LF Capital Acquisition Corp
|
9.99
|
152,491
|
9.98
|
9.99
|
0.00%
|
LMACA
|
Liberty Media Acquisition Corp - Series A
|
9.83
|
26,224
|
9.81
|
9.83
|
0.00%
|
LIBY
|
Liberty Resources Acquisition Corp - Class A
|
9.97
|
0
|
9.97
|
9.97
|
0.00%
|
LJAQ
|
Lightjump Acquisition Corp
|
9.99
|
61,224
|
9.975
|
10.00
|
▼
-0.24%
|
LMST
|
Limestone Bancorp, Inc
|
18.4064
|
263
|
18.4064
|
18.75
|
▼
-2.82%
|
LNC
|
Lincoln National Corporation
|
47.29
|
1,736,650
|
46.66
|
48.63
|
▼
-0.42%
|
LGHL
|
Lion Group Holding Ltd. Sponsored ADR Class A
|
0.95
|
157,900
|
0.926
|
0.99
|
0.00%
|
LION
|
Lionheart III Corp - Class A
|
9.97
|
1
|
9.97
|
9.97
|
▲
0.30%
|
LIVB
|
LIV Capital Acquisition Corp II - Class A
|
9.98
|
200
|
9.98
|
9.98
|
▼
-1.05%
|
LOB
|
Live Oak Bancshares, Inc
|
34.01
|
212,496
|
33.18
|
34.69
|
0.00%
|
LOCC
|
Live Oak Crestview Climate Acquisition Corp - Class A
|
9.66
|
5
|
9.66
|
9.66
|
0.00%
|
LOKM
|
Live Oak Mobility Acquisition Corp - Class A
|
9.79
|
0
|
9.79
|
9.79
|
▼
-0.48%
|
LYG
|
Lloyds Banking Group plc
|
2.07
|
11,100,035
|
2.04
|
2.08
|
0.00%
|
LMAO
|
LMF Acquisition Opportunities Inc - Class A
|
10.16
|
1
|
10.16
|
10.16
|
▼
-4.71%
|
LMFA
|
LM Funding America, Inc
|
0.81
|
119,989
|
0.7972
|
0.88
|
▼
-2.03%
|
LDI
|
LoanDepot Inc - Class A
|
1.45
|
952,213
|
1.37
|
1.48
|
▼
-0.82%
|
L
|
Loews Corporation
|
59.04
|
495,974
|
58.98
|
59.75
|
▲
2.08%
|
LRFC
|
Logan Ridge Finance Corporation
|
15.72
|
39,418
|
14.92
|
16.15
|
0.00%
|
LITT
|
Logistics Innovation Technologies Corp - Class A
|
9.72
|
0
|
9.72
|
9.72
|
▲
0.10%
|
LGV
|
Longview Acquisition Corp II - Class A
|
9.78
|
572,200
|
9.77
|
9.80
|
▼
-2.66%
|
LPLA
|
LPL Financial Holdings Inc
|
186.35
|
348,923
|
184.795
|
191.37
|
▼
-0.97%
|
LU
|
Lufax Holding Ltd. Sponsored ADR Class A
|
6.13
|
7,500,418
|
6.02
|
6.16
|
▼
-0.38%
|
LBC
|
Luther Burbank Corporation
|
13.12
|
19,138
|
13.055
|
13.17
|
▲
0.04%
|
LUXA
|
Lux Health Tech Acquisition Corp - Class A
|
9.899
|
12,175
|
9.87
|
9.899
|
▲
0.10%
|
MBAC
|
M3 Brigade Acquisition II Corp - Class A
|
9.81
|
20,600
|
9.76
|
9.81
|
▼
-0.80%
|
MBSC
|
M3 Brigade Acquisition III Corp - Class A
|
9.92
|
800
|
9.92
|
9.93
|
▼
-1.79%
|
MCBC
|
Macatawa Bank Corporation
|
8.79
|
29,800
|
8.78
|
8.95
|
▲
0.20%
|
DRAY
|
Macondray Capital Acquisition Corp I - Class A
|
9.94
|
32,301
|
9.92
|
9.94
|
▼
-0.10%
|
OPA
|
Magnum Opus Acquisition Ltd - Class A
|
9.79
|
1,300
|
9.79
|
9.795
|
▲
1.28%
|
MGYR
|
Magyar Bancorp, Inc
|
11.8799
|
263
|
11.73
|
11.8799
|
▼
-5.56%
|
MHLD
|
Maiden Holdings, Ltd
|
2.04
|
349,200
|
2.03
|
2.16
|
▲
0.04%
|
MNSB
|
MainStreet Bancshares, Inc
|
22.81
|
2,205
|
22.47
|
23.10
|
▼
-0.21%
|
MAIN
|
Main Street Capital Corporation
|
38.55
|
462,045
|
38.1563
|
38.76
|
▼
0.00%
|
MLAC
|
Malacca Straits Acquisition Co. Ltd. Class A
|
10.16
|
0
|
10.16
|
10.16
|
0.00%
|
MLVF
|
Malvern Bancorp, Inc
|
16.13
|
14
|
16.13
|
16.13
|
0.00%
|
MAAQ
|
Mana Capital Acquisition Corp
|
9.93
|
0
|
9.93
|
9.93
|
▼
-0.71%
|
MN
|
Manning & Napier, Inc
|
12.51
|
180,164
|
12.50
|
12.63
|
▼
-1.03%
|
MFC
|
Manulife Financial Corporation
|
17.29
|
3,770,994
|
17.255
|
17.55
|
▲
0.10%
|
MAQC
|
Maquia Capital Acquisition Corp - Class A
|
10.23
|
10
|
10.23
|
10.23
|
▼
-9.80%
|
MARA
|
Marathon Patent Group, Inc
|
5.80
|
12,163,876
|
5.65
|
6.27
|
0.00%
|
GATE
|
Marblegate Acquisition Corp - Series A
|
9.89
|
0
|
9.89
|
9.89
|
▼
-0.92%
|
MKL
|
Markel Corporation
|
1,285.9301
|
43,137
|
1,278.13
|
1,307.49
|
▼
-1.94%
|
MKTX
|
MarketAxess Holdings Inc
|
260.49
|
311,700
|
259.50
|
268.33
|
▲
0.10%
|
FINM
|
Marlin Technology Corp - Class A
|
9.86
|
4,133
|
9.84
|
9.92
|
▲
0.21%
|
MMC
|
Marsh & McLennan Companies, Inc
|
155.03
|
1,329,298
|
153.89
|
156.20
|
▲
10.94%
|
MGLD
|
Marygold Companies Inc (The)
|
1.42
|
65,000
|
1.23
|
1.47
|
0.00%
|
MIT
|
Mason Industrial Technology Inc - Class A
|
9.76
|
2
|
9.76
|
9.76
|
▲
1.35%
|
MA
|
Mastercard Incorporated
|
322.59
|
3,773,100
|
318.41
|
326.11
|
▲
2.75%
|
MIGI
|
Mawson Infrastructure Group Inc
|
1.12
|
184,632
|
1.03
|
1.15
|
▼
-0.10%
|
JMAC
|
Maxpro Capital Acquisition Corp - Class A
|
10.08
|
0
|
10.08
|
10.08
|
▼
-3.45%
|
MBI
|
MBIA Inc
|
12.60
|
139,394
|
12.55
|
12.96
|
0.00%
|
MLAI
|
McLaren Technology Acquisition Corp - Class A
|
10.01
|
26
|
10.01
|
10.01
|
▼
-0.41%
|
MDH
|
MDH Acquisition Corp - Class A
|
9.78
|
100,400
|
9.78
|
9.83
|
▲
0.46%
|
MFIN
|
Medallion Financial Corp
|
6.50
|
64,126
|
6.255
|
6.57
|
0.00%
|
MSAC
|
Medicus Sciences Acquisition Corp - Class A
|
9.79
|
30,700
|
9.79
|
9.80
|
0.00%
|
MTAC
|
MedTech Acquisition Corp - Class A
|
9.84
|
51,083
|
9.84
|
9.845
|
▼
-0.50%
|
MEKA
|
MELI Kaszek Pioneer Corp - Class A
|
10.00
|
17,581
|
9.95
|
10.05
|
▼
-1.37%
|
MBWM
|
Mercantile Bank Corporation
|
31.68
|
18,050
|
31.66
|
32.35
|
▼
-0.40%
|
MPRA
|
Mercato Partners Acquisition Corp - Class A
|
9.96
|
53,305
|
9.91
|
9.965
|
▼
-0.93%
|
MBIN
|
Merchants Bancorp
|
22.49
|
38,660
|
22.38
|
22.85
|
▼
-9.15%
|
MFH
|
Mercurity Fintech Holding Inc. Sponsored ADR
|
0.6824
|
25,900
|
0.6507
|
0.7996
|
0.00%
|
MEAC
|
Mercury Ecommerce Acquisition Corp - Class A
|
9.89
|
11,789
|
9.885
|
9.975
|
▼
-2.60%
|
MCY
|
Mercury General Corporation
|
43.51
|
244,852
|
43.465
|
44.97
|
▼
-0.29%
|
MRBK
|
Meridian Corporation
|
29.615
|
1,434
|
29.40
|
31.2399
|
▼
-0.20%
|
CASH
|
Meta Financial Group, Inc
|
39.14
|
118,383
|
38.60
|
39.46
|
▲
0.05%
|
MTAL
|
Metals Acquisition Corp - Class A
|
9.77
|
3,100
|
9.77
|
9.80
|
0.00%
|
MSSA
|
Metal Sky Star Acquisition Corp
|
9.89
|
0
|
9.89
|
9.89
|
▼
-1.27%
|
MET
|
MetLife, Inc
|
62.93
|
2,297,500
|
62.71
|
63.95
|
▼
-0.49%
|
MCBS
|
MetroCity Bankshares, Inc
|
20.23
|
23,643
|
20.16
|
20.39
|
▼
-7.03%
|
MILE
|
Metromile Inc
|
0.8925
|
474,774
|
0.8803
|
0.9402
|
▼
-1.98%
|
MCB
|
Metropolitan Bank Holding Corp
|
69.80
|
67,192
|
69.275
|
71.739
|
▼
-0.32%
|
MCR
|
MFS Charter Income Trust
|
6.27
|
80,188
|
6.26
|
6.34
|
0.00%
|
CXE
|
MFS High Income Municipal Trust
|
3.71
|
121,277
|
3.70
|
3.745
|
▲
1.22%
|
CMU
|
MFS High Yield Municipal Trust
|
3.31
|
94,565
|
3.28
|
3.3322
|
▲
0.68%
|
MIN
|
MFS Intermediate Income Trust
|
2.95
|
233,665
|
2.905
|
2.95
|
▲
1.89%
|
CXH
|
MFS Investment Grade Municipal Trust
|
7.55
|
17,564
|
7.44
|
7.55
|
▲
0.76%
|
MFM
|
MFS Municipal Income Trust
|
5.33
|
186,989
|
5.30
|
5.38
|
▼
-0.42%
|
MFV
|
MFS Special Value Trust
|
4.78
|
5,411
|
4.71
|
4.83
|
▼
-0.94%
|
MTG
|
MGIC Investment Corporation
|
12.60
|
2,202,853
|
12.55
|
12.755
|
▼
-1.60%
|
MBCN
|
Middlefield Banc Corp
|
25.20
|
18,145
|
25.00
|
25.65
|
▼
-0.37%
|
MSBI
|
Midland States Bancorp, Inc
|
24.33
|
103,465
|
24.155
|
24.69
|
▼
-1.33%
|
MPB
|
Mid Penn Bancorp, Inc
|
26.72
|
11,690
|
26.55
|
27.00
|
▼
-2.72%
|
MSVB
|
Mid-Southern Bancorp, Inc
|
13.61
|
787
|
13.61
|
13.75
|
0.00%
|
MDWT
|
Midwest Hldg Inc
|
11.77
|
6,943
|
10.33
|
12.01
|
▼
-0.77%
|
MOFG
|
MidWestOne Financial Group, Inc
|
29.60
|
14,853
|
29.39
|
29.75
|
▲
0.50%
|
MEOA
|
Minority Equality Opportunities Acquisition Inc - Class A
|
10.13
|
100
|
10.13
|
10.13
|
▼
-0.20%
|
MACC
|
Mission Advancement Corp - Class A
|
9.79
|
28,500
|
9.78
|
9.795
|
▼
-0.73%
|
MUFG
|
Mitsubishi UFJ Financial Group, Inc
|
5.42
|
1,909,303
|
5.42
|
5.49
|
▼
-0.44%
|
MFG
|
Mizuho Financial Group, Inc
|
2.24
|
1,796,578
|
2.23
|
2.27
|
0.00%
|
MPAC
|
Model Performance Acquisition Corp - Class A
|
10.18
|
1,400
|
10.18
|
10.18
|
0.00%
|
MC
|
Moelis & Company
|
39.90
|
404,400
|
39.55
|
40.15
|
▲
0.20%
|
MGI
|
MoneyGram International, Inc
|
10.00
|
407,829
|
9.899
|
10.05
|
▼
-3.85%
|
MRCC
|
Monroe Capital Corporation
|
8.865
|
26,650
|
8.84
|
9.37
|
0.00%
|
MTRY
|
Monterey Bio Acquisition Corp
|
10.02
|
0
|
10.02
|
10.02
|
▼
-0.20%
|
MON
|
Monument Circle Acquisition Corp - Class A
|
9.82
|
100
|
9.82
|
9.82
|
▲
0.50%
|
MCO
|
Moody's Corporation
|
271.94
|
533,665
|
269.20
|
273.83
|
▲
0.04%
|
MS
|
Morgan Stanley
|
78.19
|
8,526,048
|
77.52
|
79.29
|
0.00%
|
MACA
|
Moringa Acquisition Corp - Class A
|
9.77
|
12
|
9.77
|
9.77
|
▲
1.38%
|
MORN
|
Morningstar, Inc
|
241.23
|
91,594
|
235.26
|
242.74
|
▲
0.10%
|
MTVC
|
Motive Capital Corp II - Class A
|
9.89
|
101,000
|
9.87
|
9.895
|
0.00%
|
MCAA
|
Mountain & Co I Acquisition Corp - Class A
|
10.14
|
0
|
10.14
|
10.14
|
0.00%
|
MCAE
|
Mountain Crest Acquisition Corp III
|
9.889
|
0
|
9.889
|
9.889
|
0.00%
|
MCAF
|
Mountain Crest Acquisition Corp IV
|
9.876
|
0
|
9.876
|
9.876
|
0.00%
|
MCAG
|
Mountain Crest Acquisition Corp V
|
9.85
|
0
|
9.85
|
9.85
|
0.00%
|
RNER
|
Mount Rainier Acquisition Corp - Class A
|
10.015
|
0
|
10.015
|
10.015
|
▼
-0.16%
|
COOP
|
Mr. Cooper Group Inc
|
37.23
|
534,407
|
36.55
|
37.52
|
▲
0.52%
|
MSCI
|
MSCI Inc
|
415.26
|
357,936
|
404.435
|
417.17
|
▲
0.41%
|
MSDA
|
MSD Acquisition Corp - Class A
|
9.82
|
213,900
|
9.78
|
9.85
|
▼
-0.48%
|
MTB
|
M&T Bank Corporation
|
162.33
|
624,000
|
161.80
|
164.36
|
0.00%
|
MUDS
|
Mudrick Capital Acquisition Corp II - Class A
|
10.08
|
4,560
|
10.07
|
10.085
|
▼
-0.40%
|
MURF
|
Murphy Canyon Acquisition Corp - Class A
|
10.00
|
148,900
|
10.00
|
10.01
|
0.00%
|
TMAC
|
Music Acquisition Corporation - Series A
|
9.83
|
0
|
9.83
|
9.83
|
▼
-1.40%
|
MVBF
|
MVB Financial Corp
|
31.66
|
34,000
|
31.43
|
32.10
|
0.00%
|
NETC
|
Nabors Energy Transition Corp - Class A
|
10.00
|
7,500
|
10.00
|
10.00
|
▼
-1.03%
|
NDAQ
|
Nasdaq, Inc
|
153.06
|
772,500
|
151.89
|
155.02
|
▼
-2.07%
|
NBHC
|
National Bank Holdings Corporation
|
38.36
|
129,841
|
38.33
|
39.20
|
▼
-1.60%
|
NKSH
|
National Bankshares, Inc
|
31.43
|
4,032
|
31.26
|
31.90
|
▼
-1.18%
|
NWLI
|
National Western Life Group, Inc
|
201.54
|
6,200
|
199.68
|
205.43
|
0.00%
|
NOAC
|
Natural Order Acquisition Corp
|
9.89
|
14,475
|
9.86
|
9.89
|
▲
0.91%
|
NWG
|
NatWest Group PLC Sponsored ADR
|
5.57
|
9,438,700
|
5.45
|
5.61
|
▲
0.07%
|
NAVI
|
Navient Corporation
|
14.09
|
1,270,428
|
13.91
|
14.28
|
▼
-1.71%
|
NBTB
|
NBT Bancorp Inc
|
37.47
|
136,800
|
37.43
|
38.24
|
▲
0.74%
|
NNI
|
Nelnet, Inc
|
85.53
|
87,466
|
84.34
|
85.855
|
▼
-6.21%
|
NRDS
|
Nerdwallet Inc - Class A
|
8.30
|
311,969
|
8.20
|
8.87
|
▲
0.18%
|
NBW
|
Neuberger Berman California Municipal Fund Inc
|
11.20
|
5,100
|
11.13
|
11.22
|
▲
1.37%
|
NBH
|
Neuberger Berman Intermediate Municipal Fund Inc
|
11.12
|
105,000
|
10.87
|
11.12
|
▲
0.72%
|
NBO
|
Neuberger Berman New York Municipal Fund, Inc
|
9.80
|
2,763
|
9.68
|
9.82
|
▲
0.15%
|
NBST
|
Newbury Street Acquisition Corp
|
9.755
|
900
|
9.755
|
9.755
|
0.00%
|
NCAC
|
Newcourt Acquisition Corp - Class A
|
10.03
|
761,200
|
10.03
|
10.03
|
0.00%
|
NHIC
|
NewHold Investment Corp Class A
|
9.81
|
41
|
9.81
|
9.81
|
▼
-0.92%
|
NMFC
|
New Mountain Finance Corporation
|
11.82
|
295,673
|
11.76
|
11.95
|
▲
0.20%
|
NPAB
|
New Providence Acquisition Corp II - Class A
|
9.92
|
3,500
|
|