Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.00% VCXA 10X Capital Venture Acquisition Corp II - Class A 10.60 65 10.60 10.60
▲ 0.03% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.7002 2,514 10.70 10.7002
▲ 1.19% TURN 180 Degree Capital Corp 4.24 8,056 4.18 4.24
▲ 2.69% BCOW 1895 Bancorp of Wisconsin, Inc 7.055 900 7.055 7.055
▲ 1.47% SRCE 1st Source Corporation 42.09 71,800 41.15 42.10
0.00% ADER 26 Capital Acquisition Corp - Class A 11.08 0 11.08 11.08
▲ 1.92% QFIN 360 Finance, Inc 15.36 595,000 15.10 15.61
0.00% VII 7GC & Co Holdings Inc - Class A 10.57 13,346 10.57 10.60
▼ -2.84% ABL Abacus Life Inc - Class A 6.83 20,700 6.80 7.60
▲ 0.85% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 4.77 36,349 4.7439 4.80
▼ -0.33% FCO Aberdeen Global Income Fund, Inc 5.98 30,404 5.95 6.14
▲ 0.00% ASPA Abri SPAC I Inc 10.95 0 10.95 10.95
0.00% ENER Accretion Acquisition Corp 10.48 3,100 10.48 10.48
0.00% ACBA Ace Global Business Acquisition Ltd 11.67 1,004 11.67 11.67
0.00% AVHI Achari Ventures Holdings Corp I 10.73 109 10.73 10.73
0.00% ACAC Acies Acquisition Corp - Class A 10.92 1 10.92 10.92
▼ -2.05% ACNB ACNB Corporation 31.61 7,400 31.61 32.30
▲ 0.10% ACRO Acropolis Infrastructure Acquisition Corp - Class A 10.28 244 10.27 10.28
0.00% ADEX Adit Edtech Acquisition Corp 10.67 8 10.67 10.67
▲ 1.27% AEG Aegon N.V 4.80 2,226,300 4.78 4.85
0.00% GMFI Aetherium Acquisition Corp - Class A 10.9106 1 10.9106 10.9106
▼ -1.41% AMG Affiliated Managers Group, Inc 130.34 319,426 130.27 134.21
▼ -1.47% AFBI Affinity Bancshares Inc 14.79 8,319 14.561 15.01
▼ -1.18% AFL Aflac Incorporated 76.75 2,912,710 76.34 77.70
▼ -5.94% AGBA AGBA Acquisition Limited 0.60 132,900 0.562 0.62
▲ 3.30% AIB AIB Acquisition Corp - Class A 11.57 1,740 11.20 11.57
0.00% ALCY Alchemy Investments Acquisition Corp 1 - Class A 10.33 1 10.33 10.33
▲ 1.00% ALRS Alerus Financial Corporation 18.18 40,600 17.84 18.30
▲ 0.19% ALLY Ally Financial Inc 26.68 3,207,600 26.60 27.16
0.00% APTM Alpha Partners Technology Merger Corp - Class A 10.56 0 10.56 10.56
0.00% ALSA Alpha Star Acquisition Corp 11.04 0 11.04 11.04
0.00% ATMC AlphaTime Acquisition Corp 10.553 0 10.553 10.553
▼ 0.00% ATMV AlphaVest Acquisition Corp 10.573 100 10.573 10.573
▼ -1.22% ACAX Alset Capital Acquisition Corp - Class A 10.51 4,394 10.47 10.63
0.00% ALOR ALSP Orchid Acquisition Corp I - Class A 10.87 2 10.87 10.87
▼ -0.19% ALCC AltC Acquisition Corp - Class A 10.35 981,800 10.33 10.37
0.00% AEAE AltEnergy Acquisition Corp - Class A 10.50 0 10.50 10.50
▲ 2.83% AAMC Altisource Asset Management Corporation 6.90 7,616 6.90 7.01
▼ 0.00% ALTU Altitude Acquisition Corp - Class A 10.1499 1,322 10.14 10.1499
▲ 0.58% ALTI Alvarium Tiedemann Holdings Inc - Class A 6.96 24,800 6.67 7.07
▼ -1.20% AMAL Amalgamated Bank 17.22 45,623 17.16 17.59
▼ -1.38% AMRK A-Mark Precious Metals, Inc 29.33 205,300 29.25 30.17
▼ -0.82% AMBC Ambac Financial Group, Inc 12.06 544,238 11.99 12.33
▲ 0.29% AMTB Amerant Bancorp Inc 17.44 57,731 17.335 17.7357
0.00% AMAO American Acquisition Opportunity Inc - Class A 10.85 186 10.85 10.85
▼ -0.39% AEL American Equity Investment Life Holding Company 53.64 424,866 53.61 53.89
▼ -0.69% AXP American Express Company 149.19 3,579,400 148.67 151.69
▼ -0.80% AFG American Financial Group, Inc 111.67 269,500 111.59 113.30
▼ -1.11% AIG American International Group, Inc 60.60 2,865,897 60.22 61.3993
▼ -0.50% AMNB American National Bankshares Inc 37.94 19,800 37.73 38.67
▼ -0.20% AMP Ameriprise Financial, Inc 329.68 344,700 328.49 334.22
▼ -0.95% AMSF Amerisafe, Inc 50.07 98,400 49.55 50.89
▲ 2.02% ABCB Ameris Bancorp 38.39 460,037 37.93 38.78
▲ 2.32% ASRV AmeriServ Financial, Inc 2.65 3,600 2.62 2.70
▲ 0.24% ATLO Ames National Corporation 16.59 19,853 16.50 16.775
0.00% WNNR Andretti Acquisition Corp - Class A 10.75 76,197 10.745 10.75
▲ 24.38% ANZU Anzu Special Acquisition Corp I - Class A 7.015 155,161 5.2441 7.525
▼ -1.57% AON Aon plc 324.22 639,900 323.56 330.98
0.00% APCA AP Acquisition Corp - Class A 10.99 0 10.99 10.99
▼ -1.47% APO Apollo Global Management, Inc 89.76 1,740,400 89.55 91.67
▼ -0.38% APGB Apollo Strategic Growth Capital II - Class A 10.51 308 10.51 10.51
▼ -1.42% APLD Applied Blockchain Inc 6.24 3,006,300 6.10 6.58
▼ -0.23% APXI APx Acquisition Corp I - Class A 10.97 29,502 10.97 10.97
0.00% AQU Aquaron Acquisition Corp 10.59 0 10.59 10.59
▼ -2.36% ACGL Arch Capital Group Ltd 79.71 3,231,324 79.47 81.81
0.00% AAC Ares Acquisition Corporation - Class A 10.76 31,400 10.73 10.76
0.00% AACT Ares Acquisition Corporation II - Class A 10.27 604,300 10.26 10.27
▼ -0.87% ARCC Ares Capital Corporation 19.47 3,575,810 19.46 19.79
▼ -1.93% ARES Ares Management Corporation 102.87 1,075,900 102.52 106.01
▼ -3.85% ARBK Argo Blockchain Plc - ADR 1.00 79,100 0.97 1.06
0.00% ARGO Argo Group International Holdings, Ltd 29.84 283,534 29.78 29.85
0.00% ARIZ Arisz Acquisition Corp 10.73 12,300 10.73 10.73
0.00% AACI Armada Acquisition Corp I 10.70 500 10.70 10.70
▼ -0.28% AOGO Arogo Capital Acquisition Corp - Class A 10.67 222,094 10.65 10.77
▼ -1.22% AROW Arrow Financial Corporation 17.02 122,893 16.88 17.40
0.00% ARRW Arrowroot Acquisition Corp - Class A 10.47 26,551 10.47 10.49
▼ -0.09% ARTE Artemis Strategic Investment Corp - Class A 10.65 102 10.65 10.65
▼ -1.23% AJG Arthur J. Gallagher & Co 227.93 1,121,300 226.84 231.76
▼ -1.24% APAM Artisan Partners Asset Management Inc 37.42 601,500 37.39 38.46
▲ 0.19% ARYD Arya Sciences Acquisition Corp IV - Class A 10.82 87,175 10.82 10.82
▼ -0.15% ASA ASA Gold and Precious Metals Limited 13.33 26,800 13.27 13.54
▲ 9.03% AINC Ashford Inc 6.16 2,200 5.88 6.16
0.00% ASCA ASPAC I Acquisition Corp - Class A 10.78 0 10.78 10.78
0.00% ASCB A SPAC II Acquisition Corp - Class A 10.90 0 10.90 10.90
▼ -0.08% AMK AssetMark Financial Holdings, Inc 25.08 91,800 25.00 25.37
▲ 0.59% ASB Associated Banc-Corp 17.11 1,240,672 17.01 17.45
▲ 0.55% AC Associated Capital Group, Inc 36.50 4,579 36.20 36.51
▼ -0.49% AIZ Assurant, Inc 143.58 271,950 143.50 145.45
▼ -2.17% AGO Assured Guaranty Ltd 60.52 229,500 60.44 61.97
▼ -21.97% ACAQ Athena Consumer Acquisition Corp - Class A 7.46 75,700 7.25 11.15
▲ 0.02% ATEK Athena Technology Acquisition Corp II - Class A 10.78 10,973 10.71 10.88
▼ -6.74% ATIF ATIF Holdings Limited 1.225 2,200 1.225 1.25
▲ 4.89% AAME Atlantic American Corporation 1.93 1,300 1.93 1.94
0.00% ACAH Atlantic Coastal Acquisition Corp - Class A 10.45 1 10.45 10.45
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.54 0 10.54 10.54
▼ -0.86% AUB Atlantic Union Bankshares Corporation 28.78 518,400 28.77 29.41
▼ -0.07% ATLC Atlanticus Holdings Corporation 30.31 10,961 30.15 30.91
▼ -0.20% ACIC Atlas Crest Investment Corp - Class A 7.36 2,201,400 7.32 7.60
0.00% AUBN Auburn National Bancorporation, Inc 21.50 776 21.50 21.50
▲ 0.17% ADRT Ault Disruptive Technologies Corp 11.77 1,172 11.77 11.80
0.00% AFAR Aura FAT Projects Acquisition Corp - Class A 10.76 100 10.76 10.76
0.00% ATAK Aurora Technology Acquisition Corp - Class A 10.851 0 10.851 10.851
0.00% AVTA Avantax Inc 25.58 793,400 25.57 25.66
▲ 1.03% EQH AXA Equitable Holdings, Inc 28.39 2,107,963 28.26 28.74
▼ -2.15% AXS AXIS Capital Holdings Limited 56.37 435,081 56.34 57.59
▲ 1.47% AX Axos Financial, Inc 37.86 677,470 37.27 38.59
▼ -1.80% BCSF Bain Capital Specialty Finance, Inc 15.31 429,985 15.215 15.64
▼ -0.72% BANF BancFirst Corporation 86.73 102,800 86.36 87.93
▼ -0.12% BBVA Banco Bilbao Vizcaya Argentaria, S.A 8.05 922,600 8.03 8.19
▲ 1.13% BBDO Banco Bradesco S.A 2.68 28,800 2.52 2.68
▲ 0.71% BBD Banco Bradesco S.A 2.85 10,733,000 2.83 2.88
▼ -0.25% BCH Banco de Chile 20.20 79,600 20.18 20.41
▲ 2.23% BANC Banc of California, Inc 12.38 1,018,735 12.21 12.575
▼ -1.25% ITCL Banco Itau Chile. - ADR 3.16 1,300 3.15 3.28
▼ -2.26% BLX Banco Latinoamericano de Comercio Exterior, S.A 21.20 138,600 21.00 21.81
▲ 1.33% CIB Bancolombia S.A 26.68 237,300 26.41 26.82
▼ -5.24% BMA Banco Macro S.A 19.73 215,300 19.68 21.07
▲ 0.79% BSBR Banco Santander (Brasil) S.A 5.13 436,300 5.13 5.19
▼ -0.97% BSAC Banco Santander-Chile 18.34 337,300 18.33 18.75
▼ -0.79% SAN Banco Santander, S.A 3.76 3,795,000 3.75 3.83
▼ -0.01% BCV Bancroft Fund Ltd 15.77 7,397 15.77 15.885
▲ 0.40% BSVN Bank7 Corp 22.51 34,218 22.27 23.2736
▼ -0.12% BFIN BankFinancial Corporation 8.62 16,100 8.54 8.69
▲ 0.13% BFC Bank First Corporation 77.15 13,755 77.12 77.94
▼ -0.65% BAC Bank of America Corporation 27.38 40,613,400 27.27 27.99
▲ 2.07% BOH Bank of Hawaii Corporation 49.69 581,982 48.75 50.61
▲ 0.72% BMRC Bank of Marin Bancorp 18.28 56,055 18.15 18.46
▼ -0.75% BMO Bank of Montreal 84.37 637,300 84.27 85.69
0.00% BOTJ Bank of the James Financial Group, Inc 10.50 1,198 10.25 10.50
▲ 0.60% OZK Bank OZK 37.07 832,177 36.91 37.805
▲ 0.53% BKU BankUnited, Inc 22.70 974,100 22.56 23.38
▲ 0.41% BWFG Bankwell Financial Group, Inc 24.27 13,000 24.19 24.80
▲ 1.90% BANR Banner Corporation 42.38 208,800 41.72 42.65
0.00% BNIX Bannix Acquisition Corp 10.66 16 10.66 10.66
0.00% BYN Banyan Acquisition Corp - Class A 10.53 0 10.53 10.53
▼ -0.51% BCS Barclays PLC 7.79 6,736,700 7.77 7.89
▼ -0.59% BHB Bar Harbor Bankshares 23.63 24,046 23.515 24.45
0.00% BBDC Barings BDC, Inc 8.91 345,231 8.91 9.0191
▲ 0.76% MCI Barings Corporate Investors 15.94 304,400 15.60 16.10
0.00% MPV Barings Participation Investors 13.43 12,600 13.43 13.61
▲ 0.32% BFAC Battery Future Acquisition Corp - Class A 10.88 113 10.83 10.88
▼ -0.88% BCML BayCom Corp 19.21 27,800 19.07 19.57
▼ -0.66% BAFN Bayfirst Finl Corp 11.225 8,300 11.16 11.35
▼ -6.11% BBAR BBVA Banco Frances S.A 4.15 568,900 4.13 4.49
▼ -0.45% BCBP BCB Bancorp, Inc 11.14 23,526 11.13 11.30
▲ 0.56% BRD Beard Energy Transition Acquisition Corp 10.75 709 10.69 10.75
0.00% BLAC Bellevue Life Sciences Acquisition Corp 10.40 300 10.40 10.40
▼ -2.26% BENF Beneficient - Class A 2.59 18,800 2.522 2.67
▲ 0.78% BACA Berenson Acquisition Corp I - Class A 10.37 1,800 10.28 10.37
▼ -1.89% BRK.B Berkshire Hathaway Inc 350.30 4,932,900 348.55 357.50
▼ -1.78% BRK.A Berkshire Hathaway Inc 531,477.00 8,763 529,000.00 544,263.77
▲ 0.75% BHLB Berkshire Hills Bancorp, Inc 20.05 206,773 19.99 20.25
▲ 5.27% BETR Better Home & Finance Holding Co. - Class A 0.479 2,226,900 0.45 0.495
▼ -1.86% BGC BGC Group Inc - Class A 5.28 1,548,500 5.26 5.44
▲ 3.95% BTM Bitcoin Depot Inc - Class A 2.63 77,100 2.439 2.70
▼ -1.38% BTBT Bit Digital Inc 2.14 1,606,527 2.125 2.26
0.00% BITE Bite Acquisition Corp 10.41 1 10.41 10.41
▼ -1.83% BITF Bitfarms Ltd. 1.07 7,509,200 1.06 1.135
0.00% BMAC Black Mountain Acquisition Corp - Class A 10.67 300 10.67 10.67
▼ -0.10% BFZ BlackRock California Municipal Income Trust 10.29 75,900 10.25 10.31
▼ -1.07% BKCC BlackRock Capital Investment Corporation 3.71 306,942 3.67 3.78
▲ 0.51% BHK BlackRock Core Bond Trust 9.94 341,500 9.90 10.05
▲ 0.52% BTZ BlackRock Credit Allocation Income Trust 9.68 341,600 9.68 9.73
▼ -1.21% BGR BlackRock Energy and Resources Trust 13.11 120,100 13.10 13.32
▼ -0.58% BME BlackRock Health Sciences Trust 39.15 101,200 39.00 39.68
▲ 0.19% BLK BlackRock, Inc 646.49 539,165 645.5357 656.82
▲ 0.72% BIGZ BlackRock Innovation & Growth Trust 6.96 1,828,318 6.95 7.15
▲ 0.10% BKN BlackRock Investment Quality Municipal Trust Inc 10.12 95,400 10.12 10.21
▲ 1.02% BLW BlackRock Limited Duration Income Trust 12.88 207,200 12.70 12.89
▲ 0.90% BTA BlackRock Long-Term Municipal Advantage Trust 8.97 57,500 8.84 9.00
▲ 0.91% BIT BlackRock Multi-Sector Income Trust 14.47 103,000 14.40 14.48
▲ 0.62% BTT Blackrock Municipal 2030 Target Term Trust 19.41 264,300 19.32 19.50
▲ 0.20% BYM BlackRock Municipal Income Quality Trust 9.86 87,400 9.86 9.98
▼ -0.22% BFK BlackRock Municipal Income Trust 8.87 211,600 8.87 8.99
▲ 0.44% BNY BlackRock New York Municipal Income Trust 9.10 21,300 9.09 9.18
▲ 0.49% BSTZ BlackRock Science and Technology Trust II 16.50 601,000 16.50 16.80
▼ -1.34% TCPC BlackRock TCP Capital Corp 11.74 669,040 11.70 12.00
▲ 0.97% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 19.83 111,500 19.63 19.99
▼ -0.73% BXSL Blackstone Secured Lending Fund. 27.36 679,800 27.34 27.70
0.00% BLEU bleuacacia ltd - Class A 10.50 0 10.50 10.50
0.00% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 10.80 0 10.80 10.80
▼ -0.71% BLFY Blue Foundry Bancorp 8.37 65,200 8.34 8.49
▼ -0.09% BOCN Blue Ocean Acquisition Corp - Class A 10.72 106 10.72 10.72
▼ -0.22% OBDC Blue Owl Capital Corp 13.85 2,315,300 13.84 14.08
0.00% OWL Blue Owl Capital Inc - Class A 12.96 10,538,800 12.92 13.36
▼ -11.02% BRBS Blue Ridge Bankshares Inc. 4.52 120,400 4.39 5.06
▼ -0.05% BLUA BlueRiver Acquisition Corp - Class A 10.555 8,787 10.555 10.57
▲ 0.10% BOAC Bluescape Opportunities Acquisition Corp - Class A 10.03 15,623 10.02 10.03
▲ 0.09% BWAQ Blue World Acquisition Corp - Class A 10.84 695 10.84 10.84
▼ -0.70% DMF BNY Mellon Municipal Income, Inc 5.67 65,700 5.67 5.73
▲ 1.33% LEO BNY Mellon Strategic Municipals, Inc 5.33 263,900 5.27 5.33
▲ 2.35% BSBK Bogota Financial Corp. 7.39 12,100 7.16 7.40
▲ 1.61% BOKF BOK Financial Corporation 79.98 129,807 79.22 80.41
0.00% BOWN Bowen Acquisition Corp 10.20 0 10.20 10.20
▼ -0.41% BFH Bread Financial Holdings Inc 34.20 336,190 34.08 34.72
▼ 0.00% BREZ Breeze Holdings Acquisition Corp 11.17 3,192 11.17 11.30
▼ -0.22% BRDG Bridge Investment Group Holdings Inc - Class A 9.20 153,300 9.16 9.353
▲ 0.10% BTWN Bridgetown Holdings Ltd - Class A 10.36 79,449 10.36 10.3777
▼ -0.42% BWB Bridgewater Bancshares, Inc 9.48 21,516 9.46 9.79
▼ -0.08% BHF Brighthouse Financial, Inc 48.94 317,600 48.84 49.915
▼ -0.87% BSIG BrightSphere Investment Group Inc 19.39 314,385 19.17 19.65
▼ -2.01% RILY B. Riley Financial, Inc 40.99 153,100 40.94 42.77
▲ 0.26% BRLI Brilliant Acquisition Corp 11.62 14,877 11.51 11.66
0.00% BRAC Broad Capital Acquisition Corp 11.00 100 11.00 11.00
▲ 4.26% BYFC Broadway Financial Corporation 0.98 10,300 0.94 0.99
▼ -1.27% BAM Brookfield Asset Management Inc 33.34 1,267,423 33.28 34.13
▼ -1.26% BBUC Brookfield Business Corp - Class A (Sub Voting) 18.08 32,101 17.99 18.40
▼ -2.52% BN Brookfield Corporation - Class A 31.27 3,559,100 31.18 32.50
▼ -1.93% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 31.47 5,400 31.38 32.56
0.00% BRKL Brookline Bancorp, Inc 9.11 485,400 9.06 9.24
▼ -1.45% BRO Brown & Brown, Inc 69.84 1,018,500 69.68 71.00
▲ 1.66% BRP BRP Group Inc Class A 23.23 314,500 22.80 23.55
▲ 1.90% BTCS BTCS Inc 0.939 27,900 0.90 0.966
0.00% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.35 0 10.35 10.35
▲ 1.08% BUR Burford Capital Limited 14.00 843,813 13.80 14.035
▼ -2.07% BHRB Burke & Herbert Financial Services Corp. 46.47 15,900 46.03 47.65
0.00% BRKH BurTech Acquisition Corp - Class A 10.56 7 10.56 10.56
▼ -0.69% BFST Business First Bancshares, Inc 18.76 50,888 18.74 19.43
▲ 1.72% BVFL BV Financial Inc 10.08 34,147 10.00 10.08
▲ 0.31% BY Byline Bancorp, Inc 19.71 71,700 19.64 19.95
0.00% BYNO byNordic Acquisition Corporation - Class A 10.83 2 10.83 10.83
▼ 0.00% BYTS BYTE Acquisition Corp - Class A 10.666 18 10.666 10.666
▲ 1.11% CXAC C5 Acquisition Corp - Class A 10.97 6,700 10.85 11.58
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 11.03 49 11.03 11.03
▲ 0.81% CADE Cadence Bancorporation 21.22 1,124,078 21.125 21.58
▲ 0.74% CWD CaliberCos Inc - Class A 1.36 5,400 1.35 1.458
▲ 1.36% CALB California BanCorp 20.10 28,700 19.95 20.398
0.00% CAC Camden National Corporation 28.22 49,300 28.05 29.06
▼ -1.20% CM Canadian Imperial Bank of Commerce 38.61 1,679,400 38.57 39.45
0.00% CNGL Canna Global Acquisition Corp - Class A 10.82 0 10.82 10.82
▲ 1.11% CBNK Capital Bancorp, Inc 19.13 17,495 18.92 19.42
▲ 0.30% CCBG Capital City Bank Group, Inc 29.83 40,200 29.82 30.35
▲ 0.04% COF Capital One Financial Corporation 97.05 1,859,022 96.59 98.63
▼ -0.65% CSWC Capital Southwest Corporation 22.90 351,520 22.88 23.35
▲ 0.19% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 10.80 1,972 10.80 10.97
▲ 2.58% CFFN Capitol Federal Financial, Inc 4.77 882,900 4.65 4.83
0.00% CSTR Capstar Financial Holdings, Inc 14.19 30,668 14.14 14.435
▼ -0.71% CARE Carter Bank & Trust 12.53 72,337 12.49 12.97
0.00% RENE Cartesian Growth Corp II - Class A 10.86 7 10.86 10.86
0.00% CITE Cartica Acquisition Corp - Class A 10.77 11 10.77 10.77
▲ 0.93% CARV Carver Bancorp, Inc 2.17 2,600 2.13 2.23
▲ 5.88% CLST Catalyst Bancorp Inc 12.06 8,700 11.48 12.06
▲ 0.55% CHAA Catcha Investment Corp - Class A 11.00 100 11.00 11.00
▲ 1.79% CATY Cathay General Bancorp 34.76 423,800 34.26 35.00
▲ 0.19% CBFV CB Financial Services, Inc 21.40 400 21.40 21.40
▼ -0.09% PRPC CC Neuberger Principal Holdings III - Class A 10.90 100 10.90 10.90
0.00% CFBK Central Federal Corporation 16.75 902 16.75 16.92
▲ 2.65% CPF Central Pacific Financial Corp 16.68 283,000 16.37 16.69
▼ -0.34% CET Central Securities Corp 35.45 37,613 35.45 35.96
▼ -2.42% CVCY Central Valley Community Bancorp 14.11 23,200 14.05 14.59
▲ 0.10% CETU Cetus Capital Acquisition Corp - Class A 10.46 15,300 10.44 10.46
▲ 0.19% CFIV CF Acquisition Corp. IV - Class A 10.66 1,037 10.66 10.7234
0.00% CFFS CF Acquisition Corp VII - Class A 10.70 0 10.70 10.70
▲ 44.33% CFFE CF Acquisition Corp VIII - Class A 25.98 547,746 17.50 32.90
▼ -2.01% CFFI C&F Financial Corporation 53.60 4,210 53.39 55.05
▼ -0.22% CFSB CFSB Bancorp Inc 7.00 324 7.00 7.00
▲ 0.19% CBRG Chain Bridge I - Class A 10.78 209 10.78 10.80
0.00% CLAY Chavant Capital Acquisition Corp 11.10 0 11.10 11.10
▼ -0.10% CHMG Chemung Financial Corporation 39.61 3,160 39.28 39.92
0.00% CHEA Chenghe Acquisition Co - Class A 10.84 163 10.84 10.84
▲ 6.52% BTOG China Xiangtai Food Co Ltd 1.47 1,559 1.39 1.47
▼ -3.49% COFS ChoiceOne Financial Services Inc. 19.64 31,720 19.41 22.10
▼ -1.93% CB Chubb Limited 208.18 1,715,616 206.93 212.04
0.00% CCV Churchill Capital Corp V - Class A 10.40 2,438 10.37 10.40
0.00% CCVI Churchill Capital Corp VI - Class A 10.45 370 10.45 10.45
0.00% CVII Churchill Capital Corp VII - Class A 10.45 139,443 10.44 10.45
▼ -1.36% CINF Cincinnati Financial Corporation 102.29 622,400 101.95 104.25
▲ 0.28% CION CION Invt Corp 10.57 156,800 10.48 10.68
▼ -2.51% CIFR Cipher Mining Inc 2.33 701,900 2.29 2.415
▼ -0.17% C Citigroup Inc 41.13 16,905,600 40.92 41.89
▲ 2.24% CZWI Citizens Community Bancorp, Inc 9.60 1,600 9.45 9.60
▲ 1.71% CFG Citizens Financial Group, Inc 26.80 4,785,300 26.58 27.32
▼ -0.81% CZFS Citizens Financial Services, Inc. 47.92 29,600 47.84 49.49
▲ 1.94% CIZN Citizens Holding Company 10.50 11,068 10.35 10.50
▼ -4.68% CIA Citizens, Inc 2.85 124,955 2.81 3.05
▼ -1.02% CZNC Citizens & Northern Corporation 17.55 13,700 17.50 17.90
▼ -0.30% CHCO City Holding Company 90.35 71,168 89.85 91.415
▼ -0.64% CIVB Civista Bancshares, Inc 15.50 17,669 15.40 15.82
▲ 0.09% CLIN Clean Earth Acquisitions Corp - Class A 10.58 124 10.57 10.60
▼ -1.30% CLSK Cleanspark Inc. 3.81 8,607,600 3.792 3.995
0.00% CLRC ClimateRock - Class A 10.92 0 10.92 10.92
▲ 0.44% CLOE Clover Leaf Capital Corp - Class A 11.46 100 11.46 11.46
▼ -0.71% CME CME Group Inc 200.22 1,325,600 199.35 202.50
▼ -0.91% CNA CNA Financial Corporation 39.35 93,900 39.29 39.80
▲ 0.72% CCNE CNB Financial Corporation 18.11 48,906 17.945 18.28
▲ 3.00% CNF CNFinance Holdings Limited 3.78 23,088 3.675 3.80
▼ -1.17% CNO CNO Financial Group, Inc 23.73 756,495 23.715 24.21
▼ -0.63% CCB Coastal Financial Corporation 42.91 111,051 42.669 43.75
▼ -0.75% CVLY Codorus Valley Bancorp, Inc 18.64 11,900 18.60 18.89
▼ -2.40% COHN Cohen & Company Inc 6.52 4,300 6.50 7.38
▲ 0.98% CNS Cohen & Steers, Inc 62.69 258,900 62.36 63.10
▲ 1.01% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 13.05 24,684 12.97 13.16
▲ 0.58% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 17.47 128,761 17.39 17.6699
▼ -0.11% COIN Coinbase Global Inc - Class A 75.08 5,728,361 74.57 77.4999
0.00% MITA Coliseum Acquisition Corp - Class A 10.64 100 10.64 10.64
▲ 1.52% CBAN Colony Bankcorp, Inc 9.99 216,100 9.79 10.14
▲ 3.41% COLB Columbia Banking System, Inc 20.30 1,086,200 19.86 20.50
▲ 0.83% CLBK Columbia Financial, Inc 15.71 99,072 15.535 15.77
▲ 1.81% CMA Comerica Incorporated 41.55 1,806,800 41.19 42.36
▲ 0.17% CBSH Commerce Bancshares, Inc 47.98 372,668 47.88 48.90
▼ -0.45% CBU Community Bank System, Inc 42.21 273,266 42.11 43.08
▲ 0.12% CTBI Community Trust Bancorp, Inc 34.26 34,200 34.10 34.60
▲ 2.85% CWBC Community West Bancshares 12.99 1,400 12.55 12.99
▲ 0.29% CDAQ Compass Digital Acquisition Corp - Class A 10.54 7,500 10.49 10.54
▲ 0.10% CNDA Concord Acquisition Corp. II - Class A 10.28 1,440 10.275 10.28
0.00% CNDB Concord Acquisition Corp III - Class A 10.78 0 10.78 10.78
▼ -1.68% CNFR Conifer Holdings, Inc 1.1503 5,900 1.1503 1.27
▲ 0.34% CNOB ConnectOne Bancorp, Inc 17.83 121,300 17.69 18.13
0.00% CSLM Consilium Acquisition Corp I Ltd - Class A 10.70 0 10.70 10.70
▼ -0.83% CSTA Constellation Acquisition Corp I - Class A 10.79 108 10.79 10.79
▼ -2.37% CPSS Consumer Portfolio Services, Inc 9.07 8,394 9.03 9.41
▼ -0.10% CONX CONX Corp - Class A 10.41 2,014 10.41 10.42
▼ -0.40% CRBG Corebridge Financial Inc. 19.75 2,312,804 19.71 20.20
0.00% TRON Corner Growth Acquisition Corp 2 - Class A 11.22 0 11.22 11.22
0.00% COOL Corner Growth Acquisition Corp - Class A 10.961 70 10.961 10.961
▼ -1.09% CRVL CorVel Corporation 196.65 53,700 195.18 200.49
▲ 2.04% PMTS CPI Card Group Inc 18.52 19,652 17.75 18.81
▼ -1.89% CRD.A Crawford & Company 9.34 48,000 9.34 9.61
▼ -0.46% CRD.B Crawford & Company 8.57 20,300 8.57 8.70
▼ -0.76% BAP Credicorp Ltd 127.97 229,300 127.53 131.05
▼ -1.42% CACC Credit Acceptance Corporation 460.12 38,300 458.69 473.00
▲ 0.65% CCAP Crescent Capital BDC Inc. 17.10 223,900 16.928 17.25
0.00% BHAC Crixus BH3 Acquisition Co - Class A 10.52 0 10.52 10.52
▲ 1.31% CFB CrossFirst Bankshares, Inc 10.09 170,900 10.00 10.22
0.00% CPTK Crown PropTech Acquisitions - Class A 10.50 7,276 10.50 10.50
▲ 0.66% CFR Cullen/Frost Bankers, Inc 91.21 345,700 90.95 92.89
0.00% CULL Cullman Bancorp Inc. 10.50 161 10.50 10.50
▼ -2.78% CURO CURO Group Holdings Corp 1.05 46,675 1.04 1.1004
▲ 6.49% CUBI Customers Bancorp, Inc 34.45 337,100 34.18 35.45
▲ 0.91% CVBF CVB Financial Corp 16.57 862,102 16.45 16.921
0.00% DKDCA Data Knights Acquisition Corp - Class A 11.26 4 11.26 11.26
▲ 1.21% DMAQ Deep Medicine Acquisition Corp - Class A 11.70 14,600 11.56 11.75
0.00% VFL Delaware Investments National Municipal Income Fund 8.61 56,700 8.61 8.71
▲ 0.09% DECA Denali Capital Acquisition Corp - Class A 10.95 3,142 10.92 10.95
▲ 0.46% DB Deutsche Bank Aktiengesellschaft 10.99 1,861,600 10.97 11.11
0.00% DHCA DHC Acquisition Corp - Class A 10.45 13 10.45 10.45
▲ 0.95% DHIL Diamond Hill Investment Group, Inc 168.57 15,400 166.30 170.34
0.00% DHAC Digital Health Acquisition Corp 11.91 0 11.91 11.91
▲ 0.49% DWAC Digital World Acquisition Corp - Class A 16.42 136,512 16.20 16.50
▲ 0.55% DCOM Dime Community Bancshares, Inc 19.96 162,600 19.86 20.36
0.00% DSAQ Direct Selling Acquisition Corp - Class A 10.83 0 10.83 10.83
▲ 0.35% DFS Discover Financial Services 86.63 2,080,900 86.06 87.60
0.00% DISA Disruptive Acquisition Corp I - Class A 10.90 0 10.90 10.90
▼ -0.10% DIST Distoken Acquisition Corp 10.49 100 10.49 10.49
0.00% DMYY dMY Squared Technology Group Inc - Class A 10.45 3,200 10.45 10.46
▲ 16.51% DOMA Doma Holdings Inc - New 5.08 13,000 4.48 5.13
▼ -1.79% DGICB Donegal Group Inc 13.70 347 13.70 13.70
▼ -0.77% DGICA Donegal Group Inc 14.26 33,100 14.16 14.50
▲ 4.57% DFIN Donnelley Financial Solutions, Inc 56.28 637,433 54.555 56.505
0.00% DPCS DP Cap Acquisition Corp I - Class A 10.70 0 10.70 10.70
▼ -0.37% DTF DTF Tax-Free Income Inc 10.67 33,900 10.65 10.87
▲ 0.09% DUET DUET Acquisition Corp - Class A 10.70 677 10.70 10.71
▲ 0.20% DNB Dun & Bradstreet Holdings Inc 9.99 1,226,520 9.92 10.18
0.00% DUNE Dune Acquisition Corporation - Class A 10.09 0 10.09 10.09
▲ 3.39% DXF Dunxin Financial Holdings Limited 0.3412 17,067 0.3236 0.3412
▼ -0.52% KTF DWS Municipal Income Trust 7.70 165,000 7.68 7.80
▲ 0.33% EGBN Eagle Bancorp, Inc 21.45 261,176 21.295 21.94
▲ 0.34% EBMT Eagle Bancorp Montana, Inc 11.90 1,200 11.90 12.07
▲ 1.34% GRF Eagle Capital Growth Fund, Inc 8.6237 4,682 8.5799 8.6237
▲ 1.05% EBC Eastern Bankshares Inc. 12.54 663,182 12.43 12.76
▲ 0.63% EWBC East West Bancorp, Inc 52.71 689,938 52.58 53.75
▼ -0.37% EVM Eaton Vance California Municipal Bond Fund 8.12 58,100 8.10 8.17
▲ 0.22% CEV Eaton Vance California Municipal Income Trust 9.16 23,900 9.15 9.24
▼ -0.16% EFT Eaton Vance Floating-Rate Income Trust 12.31 144,300 12.31 12.45
▲ 1.19% ETX Eaton Vance Municipal Income 2028 Term Trust 16.96 44,257 16.70 16.96
0.00% EVN Eaton Vance Municipal Income Trust 8.91 117,200 8.91 9.03
▲ 1.82% EOT Eaton Vance National Municipal Opportunities Trust 16.22 52,400 15.84 16.22
▼ -0.12% ENX Eaton Vance New York Municipal Bond Fund 8.29 54,300 8.25 8.42
▼ -0.16% EFR Eaton Vance Senior Floating-Rate Trust 12.11 158,000 12.11 12.26
▼ -0.67% EVF Eaton Vance Senior Income Trust 5.90 47,800 5.85 5.98
▼ -0.02% ECBK ECB Bancorp Inc 10.9774 15,010 10.90 11.0959
0.00% EAC Edify Acquisition Corp - Class A 10.85 1 10.85 10.85
0.00% ADOC Edoc Acquisition Corp - Class A 11.3899 20 11.3899 11.3899
0.00% EFHT EF Hutton Acquisition Corp I 10.61 15 10.61 10.61
▼ -0.93% EGGF EG Acquisition Corp - Class A 10.66 26,300 10.58 11.67
▲ 0.14% EHTH eHealth, Inc 7.40 137,600 7.13 7.44
▲ 0.12% ECF Ellsworth Growth and Income Fund Ltd 8.05 36,090 8.03 8.14
▼ -2.30% EIG Employers Holdings, Inc 39.95 132,400 39.88 41.04
▲ 1.32% ECPG Encore Capital Group, Inc 47.76 218,387 47.13 48.065
0.00% ENCP Energem Corp - Class A 11.12 0 11.12 11.12
▼ -1.41% ENVA Enova International, Inc 50.87 305,500 50.36 52.15
0.00% NFYS Enphys Acquisition Corp - Class A 10.50 21,200 10.50 10.55
▼ -2.67% ESGR Enstar Group Limited 242.00 58,882 239.535 249.80
▼ -1.12% EBTC Enterprise Bancorp, Inc 27.38 13,000 27.38 28.00
▲ 0.81% EFSC Enterprise Financial Services Corp 37.50 180,200 37.04 37.78
▲ 0.17% EQBK Equity Bancshares, Inc 24.07 17,179 23.92 24.50
▼ -1.33% EQS Equus Total Return, Inc 1.48 1,100 1.40 1.50
▼ -1.84% ERIE Erie Indemnity Company 293.79 99,500 293.23 301.77
▲ 0.09% ESAC Esgen Acquisition Corp - Class A 11.16 159,400 11.16 11.185
▲ 0.20% ESHA ESH Acquisition Corp - Class A 10.12 152,300 10.10 10.12
▼ -0.52% ESQ Esquire Financial Holdings, Inc 45.69 76,200 45.46 46.49
▲ 0.54% ESSA ESSA Bancorp, Inc 15.01 14,000 14.75 15.34
▼ -2.13% ESNT Essent Group Ltd 47.29 582,562 47.17 48.38
▼ -0.85% EVBN Evans Bancorp, Inc 26.80 10,581 26.80 27.45
▼ -0.19% EVE EVe Mobility Acquisition Corp - Class A 10.68 6,008 10.68 10.70
▼ -0.83% EVR Evercore Inc 137.88 216,700 137.19 140.42
▼ -2.57% EG Everest Group Ltd 371.67 339,700 370.68 380.68
0.00% EVGR Evergreen Corp - Class A 10.97 2 10.97 10.97
▼ -0.09% XFIN ExcelFin Acquisition Corp - Class A 10.64 17,100 10.64 10.65
▲ 2.36% EZPW EZCORP, Inc 8.25 982,687 8.04 8.32
▼ -1.04% FDS FactSet Research Systems Inc 437.26 275,362 436.685 446.655
▼ -1.90% FANH Fanhua Inc 7.21 32,918 7.07 7.7199
▼ -1.02% FMAO Farmers & Merchants Bancorp, Inc 17.53 11,546 17.46 18.05
▲ 1.14% FMNB Farmers National Banc Corp 11.56 86,929 11.47 11.74
▼ -6.16% FZT FAST Acquisition Corp II - Class A 12.35 15,700 12.16 13.19
0.00% FATP Fat Projects Acquisition Corp - Class A 11.11 2,000 11.11 11.11
▼ -0.53% FBK FB Financial Corporation 28.36 200,531 28.30 28.98
▼ -2.30% AGM Federal Agricultural Mortgage Corporation 154.30 47,153 153.86 159.28
0.00% AGM.A Federal Agricultural Mortgage Corporation 128.00 0 128.00 128.00
▼ -1.02% FHI Federated Hermes Inc. Class B 33.87 1,174,700 33.74 34.52
▼ -0.19% FLFV Feutune Light Acquisition Corp - Class A 10.67 12,121 10.67 10.68
▲ 6.06% FGF FG Financial Group Inc 1.40 33,074 1.25 1.4499
▲ 1.15% FG FGL Holdings 28.06 94,100 27.70 28.66
▼ -0.94% FIHL Fidelis Insurance Holdings Ltd. 14.68 148,000 14.57 14.97
▼ -0.90% FDBC Fidelity D & D Bancorp, Inc 45.40 5,500 45.40 46.76
▼ -0.07% FNF Fidelity National Financial, Inc 41.30 3,007,660 41.01 41.775
▲ 0.05% FDUS Fidus Investment Corporation 19.20 153,453 19.16 19.40
▲ 1.20% FITB Fifth Third Bancorp 25.33 3,816,029 25.18 25.675
▼ -4.48% FOA Finance of America Companies Inc 1.28 42,797 1.255 1.3755
▲ 0.06% FISI Financial Institutions, Inc 16.83 45,913 16.66 17.15
0.00% FXCO Financial Strategies Acquisition Corp - Class A 11.10 0 11.10 11.10
0.00% FNVT Finnovate Acquisition Corp - Class A 10.89 0 10.89 10.89
▲ 1.07% FSRX FinServ Acquisition Corp II - Class A 10.37 2,000 10.24 10.69
0.00% FEXD Fintech Ecosystem Development Corp - Class A 10.61 11 10.61 10.61
▼ -0.99% FINV FinVolution Group Sponsored ADR Class A 4.98 829,200 4.98 5.13
▲ 6.39% FNWD Finward Bancorp 22.1299 2,900 20.79 22.1299
▲ 1.65% FINW FinWise Bancorp 8.64 16,500 8.50 8.92
▼ -0.79% FAF First American Financial Corporation 56.49 452,563 56.415 57.45
▲ 0.54% FBNC First Bancorp 28.14 258,269 27.92 28.715
▼ -1.39% FBP First BanCorp 13.46 2,513,643 13.43 13.85
▲ 0.56% FRBA First Bank 10.78 36,000 10.72 11.08
▲ 0.31% BUSE First Busey Corporation 19.22 131,369 19.11 19.405
▲ 1.28% FBIZ First Business Financial Services, Inc 30.01 8,900 29.69 30.01
▲ 3.89% FCAP First Capital, Inc 27.75 1,481 26.84 27.80
▼ -0.54% FCFS FirstCash, Inc 100.38 159,500 100.12 102.09
▲ 0.69% FCNCA First Citizens BancShares, Inc 1,380.10 79,995 1,376.0551 1,394.51
▲ 0.33% FCF First Commonwealth Financial Corporation 12.21 596,432 12.15 12.38
▼ -0.41% FCBC First Community Bankshares, Inc 29.45 43,400 29.34 29.88
▼ -1.60% FCCO First Community Corporation 17.27 10,400 17.26 17.65
▲ 0.98% FFBC First Financial Bancorp 19.60 343,092 19.43 19.83
▲ 2.20% FFIN First Financial Bankshares, Inc 25.12 582,400 24.60 25.27
▼ -0.29% THFF First Financial Corporation 33.81 24,883 33.71 34.24
▲ 0.08% FFNW First Financial Northwest, Inc 12.72 4,115 12.705 12.85
▲ 3.23% FFWM First Foundation Inc 6.08 1,033,800 5.83 6.27
▲ 0.92% FGBI First Guaranty Bancshares, Inc 11.00 28,700 10.80 11.185
▲ 1.06% FHB First Hawaiian, Inc 18.05 972,589 17.975 18.22
▲ 0.27% FHN First Horizon National Corporation 11.02 5,200,500 11.00 11.26
▲ 0.12% INBK First Internet Bancorp 16.21 22,000 15.97 16.74
▲ 1.46% FIBK First Interstate BancSystem, Inc 24.94 483,100 24.48 25.26
▲ 0.69% FRME First Merchants Corporation 27.82 150,800 27.61 28.06
▲ 0.61% FMBH First Mid Bancshares, Inc 26.56 35,439 26.36 27.48
▲ 3.10% FXNC First National Corporation 17.61 166,745 17.30 17.96
0.00% FNWB First Northwest Bancorp 12.27 4,865 12.27 12.395
▲ 0.20% FSFG First Savings Financial Group, Inc 14.73 2,900 14.73 15.15
▲ 4.38% FSEA First Seacoast Bancorp 7.38 9,700 7.00 7.39
▲ 0.15% FUNC First United Corporation 16.225 28,792 16.09 16.23
▲ 0.35% FUSB First US Bancshares, Inc 8.5501 1,172 8.50 8.5501
▼ -1.36% MYFW First Western Financial, Inc 18.15 11,746 17.71 18.53
▼ -0.45% FSBC Five Star Bancorp 20.06 22,034 19.98 20.315
▼ -0.29% FLME Flame Acquisition Corp - Class A 10.4598 2,000 10.4575 10.4598
▲ 1.00% FFIC Flushing Financial Corporation 13.13 104,800 13.06 13.35
▲ 1.41% FNB F.N.B. Corporation 10.79 2,451,300 10.70 10.92
▼ -3.09% FNCB FNCB Bancorp, Inc 5.95 48,800 5.87 6.25
0.00% FIAC Focus Impact Acquisition Corp - Class A 10.79 0 10.79 10.79
▼ -0.36% FRBN Forbion European Acquisition Corp - Class A 10.96 612 10.95 11.03
0.00% FRXB Forest Road Acquisition Corp II - Class A 10.35 0 10.35 10.35
▼ -0.09% FRLA Fortune Rise Acquisition Corp - Class A 10.9301 960 10.92 10.94
▼ 0.00% FORL Four Leaf Acquisition Corp - Class A 10.48 2 10.48 10.48
▼ -0.52% FRAF Franklin Financial Services Corporation 28.50 2,809 28.44 28.50
▲ 0.49% BEN Franklin Resources, Inc 24.58 2,008,219 24.49 25.005
▲ 0.95% FT Franklin Universal Trust 6.35 54,200 6.32 6.40
▼ -1.82% FRHC Freedom Holding Corp. 84.71 104,892 84.36 88.135
0.00% FICV Frontier Investment Corp - Class A 10.45 0 10.45 10.45
▼ -0.47% FSBW FS Bancorp, Inc 29.50 14,712 29.50 29.79
▲ 2.26% FSCO FS Credit Opportunities Corp 5.42 606,000 5.343 5.43
▼ -1.06% FSK FS KKR Capital Corp 19.69 1,111,527 19.69 20.0099
▲ 0.19% EMLD FTAC Emerald Acquisition Corp - Class A 10.46 843 10.44 10.46
▼ -0.16% FULT Fulton Financial Corporation 12.11 1,309,600 12.02 12.26
0.00% FSNB Fusion Acquisition Corp II - Class A 10.46 102 10.46 10.46
▼ -0.26% FUTU Futu Holdings Ltd. Sponsored ADR Class A 57.81 1,120,300 57.67 60.67
0.00% FHLT Future Health ESG Corp 10.55 100 10.55 10.55
0.00% FTII FutureTech II Acquisition Corp - Class A 10.924 1 10.924 10.924
▲ 9.30% FVCB FVCBankcorp, Inc 12.81 202,920 11.73 13.35
0.00% GNT GAMCO Natural Resources, Gold & Income Trust 4.94 25,400 4.94 4.98
▲ 0.18% GDNR Gardiner Healthcare Acquisitions Corp 10.85 101 10.78 10.85
0.00% GCMG GCM Grosvenor Inc. Class A 7.76 87,772 7.72 7.805
▲ 0.27% GAM General American Investors Company, Inc 41.14 36,800 41.05 41.39
0.00% GAQ Generation Asia I Acquisition Ltd - Class A 10.75 0 10.75 10.75
▼ -4.73% GBNY Generations Bancorp NY Inc 8.46 477 8.46 8.46
▼ -1.51% GNW Genworth Financial, Inc 5.86 3,503,500 5.82 5.98
▼ -0.84% GABC German American Bancorp, Inc 27.09 65,455 27.00 27.53
▲ 0.14% GBCI Glacier Bancorp, Inc 28.50 781,413 28.43 29.29
▼ -0.31% GLAD Gladstone Capital Corporation 9.64 488,000 9.64 9.81
▼ -0.39% GAIN Gladstone Investment Corporation 12.74 122,454 12.7232 12.91
▼ -4.78% GLBZ Glen Burnie Bancorp 6.37 11,800 6.37 6.65
0.00% GBBK Global Blockchain Acquisition Corp - Class A 10.51 8 10.51 10.51
▼ -1.86% GBLI Global Indemnity Limited 34.35 3,200 34.35 34.96
▲ 0.05% GLLI Globalink Investment Inc 10.775 200,001 10.775 10.775
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.82 27,374 10.82 10.83
0.00% GLST Global Star Acquisition Inc - Class A 10.62 0 10.62 10.62
▲ 0.18% GSD Global Systems Dynamics Inc - Class A 11.23 147 11.23 11.25
0.00% GTAC Global Technology Acquisition Corp I - Class A 10.895 0 10.895 10.895
▼ -1.46% GL Globe Life Inc 108.73 679,400 108.60 110.60
▲ 0.10% PUCK Goal Acquisitions Corp 10.51 552 10.51 10.56
▲ 0.35% GOCO GoHealth Inc Class A 14.49 22,000 14.15 14.50
0.00% GAMC Golden Arrow Merger Corp - Class A 10.55 1 10.55 10.55
0.00% GODN Golden Star Acquisition Corp 10.32 0 10.32 10.32
0.00% GDST Goldenstone Acquisition Ltd 10.73 2 10.73 10.73
▲ 0.14% GSBD Goldman Sachs BDC, Inc 14.56 472,233 14.50 14.64
▲ 1.87% GBDC Golub Capital BDC, Inc 14.67 1,938,200 14.37 14.83
▼ -2.14% GSHD Goosehead Insurance, Inc 74.53 275,955 74.21 76.84
▲ 0.10% GHIX Gores Holdings IX Inc - Class A 10.39 19,682 10.38 10.90
▲ 5.06% GFOR Graf Acquisition Corp IV 8.30 115,300 7.07 9.45
▼ -1.05% GECC Great Elm Capital Corporation 9.87 24,462 9.7554 10.15
▲ 4.39% GEG Great Elm Group Inc 2.14 41,705 2.01 2.14
▼ -0.83% GSBC Great Southern Bancorp, Inc 47.92 24,900 47.87 48.80
▲ 0.87% GDOT Green Dot Corporation 13.93 393,830 13.83 14.095
▲ 1.14% GCBC Greene County Bancorp, Inc 24.05 11,300 23.54 24.64
0.00% GHL Greenhill & Co., Inc 14.80 52,226 14.80 14.86
▼ -4.44% GREE Greenidge Generation Holdings Inc - Class A 4.09 52,600 4.07 4.41
▼ -2.36% GLRE Greenlight Capital Re, Ltd 10.74 167,900 10.73 11.02
0.00% GFGD Growth for Good Acquisition Corp (The) - Class A 10.53 0 10.53 10.53
▼ -0.82% AVAL Grupo Aval Acciones y Valores S.A 2.42 29,800 2.42 2.46
▼ -5.91% GGAL Grupo Financiero Galicia S.A 13.05 771,700 13.03 14.18
▼ -2.63% SUPV Grupo Supervielle S.A 2.22 422,596 2.19 2.3342
▼ -0.90% GNTY Guaranty Bancshares, Inc 28.69 7,611 28.69 29.27
▲ 1.44% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.54 81,200 15.28 15.61
▲ 4.38% GHLD Guild Holdings Co. Class A 10.97 2,283 10.50 11.03
▼ -0.37% HGTY Hagerty Inc - Class A 8.17 31,500 8.14 8.28
▼ -5.37% HALL Hallmark Financial Services, Inc 1.92 3,786 1.91 2.0658
▼ -0.29% HLNE Hamilton Lane Incorporated 90.44 198,095 90.125 92.155
▲ 1.93% HWC Hancock Whitney Corporation 36.99 447,066 36.64 37.37
▲ 0.31% HAFC Hanmi Financial Corporation 16.23 189,000 16.15 16.43
▲ 0.22% HNVR Hanover Bancorp Inc 18.09 885 18.00 18.10
▲ 0.74% HONE HarborOne Bancorp, Inc 9.52 148,368 9.42 9.5781
▲ 0.87% HWBK Hawthorn Bancshares, Inc 16.25 3,500 15.91 16.29
▲ 0.39% HBT HBT Financial Inc. 18.24 30,300 18.12 18.50
▲ 1.31% HCI HCI Group, Inc 54.29 63,200 53.12 54.36
0.00% HCMA Hcm Acquisition Corp - Class A 10.99 300,318 10.99 11.005
▼ -0.20% HDB HDFC Bank Limited 59.01 2,295,800 58.88 59.58
0.00% HAIA Healthcare AI Acquisition Corp - Class A 11.15 16 11.15 11.15
0.00% HWEL Healthwell Acquisition Corp I - Class A 10.39 0 10.39 10.39
▲ 0.17% HTLF Heartland Financial USA, Inc 29.43 185,300 29.18 29.94
0.00% HNNA Hennessy Advisors, Inc 6.66 448 6.66 6.66
▼ -0.58% HCVI Hennessy Capital Investment Corp VI - Class A 10.33 4,032,000 10.32 10.43
▼ -0.79% HTGC Hercules Capital, Inc 16.42 813,908 16.4125 16.76
▲ 1.19% HTBK Heritage Commerce Corp 8.47 184,900 8.41 8.53
▼ -0.06% HFWA Heritage Financial Corporation 16.31 219,800 16.22 16.68
▼ -0.79% HGBL Heritage Global Inc. 3.12 217,103 3.06 3.15
▲ 2.20% HRTG Heritage Insurance Holdings, Inc 6.49 380,100 6.32 6.70
▲ 0.35% HHGC HHG Capital Corp 11.54 56,100 11.50 12.00
0.00% HHLA HH&L Acquisition Co - Class A 10.62 12,293 10.61 10.62
▲ 0.11% HTH Hilltop Holdings Inc 28.36 552,800 28.11 28.75
▲ 2.35% HIFS Hingham Institution for Savings 186.75 15,669 183.00 186.75
▼ -0.38% HIPO Hippo Holdings Inc 7.97 169,200 7.805 8.14
▼ -1.28% HIVE HIVE Blockchain Technologies Ltd 3.08 722,300 3.07 3.21
0.00% HMNF HMN Financial, Inc 19.13 1,446 19.13 20.49
▲ 1.30% HNRA HNR Acquisition Corp 10.90 2,273 10.76 10.90
▲ 0.19% HBCP Home Bancorp, Inc 31.87 8,800 31.87 32.28
▲ 0.82% HOMB Home Bancshares, Inc. (Conway, AR) 20.94 854,498 20.85 21.17
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 14.50 0 14.50 14.50
0.00% HPLT Home Plate Acquisition Corp - Class A 10.93 0 10.93 10.93
▲ 4.42% HMST HomeStreet, Inc 7.79 218,700 7.54 7.90
▼ -0.09% HTBI HomeTrust Bancshares, Inc 21.67 19,598 21.57 21.85
▲ 1.96% HOPE Hope Bancorp, Inc 8.85 908,733 8.71 8.885
▼ -1.41% HMN Horace Mann Educators Corporation 29.38 269,800 29.27 29.90
▲ 1.81% HBNC Horizon Bancorp, Inc 10.68 179,652 10.52 10.725
▼ -0.09% HSPO Horizon Space Acquisition I Corp 10.56 300 10.56 10.56
▲ 0.59% HRZN Horizon Technology Finance Corporation 11.88 134,100 11.82 11.98
▼ -1.37% HLI Houlihan Lokey, Inc 107.12 345,931 106.64 109.345
▼ -0.55% HSBC HSBC Holdings plc 39.46 1,376,100 39.41 39.96
0.00% HUDA Hudson Acquisition I Corp 10.65 0 10.65 10.65
▼ -3.54% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.09 4,400 1.09 1.15
▲ 1.86% HBAN Huntington Bancshares Incorporated 10.40 12,738,334 10.275 10.52
▼ -2.01% HUT Hut 8 Mining Corp 1.95 6,445,800 1.92 2.065
▼ -0.97% HYW Hywin Holdings Ltd - ADR 7.15 21,050 6.98 7.15
0.00% ICCH ICC Holdings, Inc 16.10 41 16.10 16.10
▲ 0.92% IBN ICICI Bank Limited 23.12 6,421,700 23.00 23.18
▲ 1.23% IROQ IF Bancorp, Inc 14.89 1,300 14.50 14.90
0.00% IGTA Inception Growth Acquisition Ltd 10.62 11,179 10.62 10.63
▼ -1.76% IOR Income Opportunity Realty Investors, Inc 11.15 2,000 11.15 11.39
▲ 0.41% INDB Independent Bank Corp 49.09 179,742 48.80 49.63
▲ 1.10% IBCP Independent Bank Corporation 18.34 41,700 18.29 18.61
▲ 0.18% IBTX Independent Bank Group, Inc 39.55 411,400 39.17 39.98
0.00% ITAQ Industrial Tech Acquisitions II Inc - Class A 10.74 317 10.44 10.74
0.00% NFNT Infinite Acquisition Corp. - Class A 10.76 0 10.76 10.76
0.00% IFIN InFinT Acquisition Corporation - Class A 11.03 0 11.03 11.03
▼ -0.02% IPXX Inflection Point Acquisition Corp II - Class A 10.218 300 10.218 10.218
▼ -0.30% ING ING Groep N.V 13.18 2,065,200 13.16 13.36
0.00% IOAC Innovative International Acquisition Corp - Class A 11.29 0 11.29 11.29
0.00% INAQ INSU Acquisition Corp II Class A 10.65 0 10.65 10.65
▲ 0.47% INTE Integral Acquisition Corp 1 - Class A 10.75 200 10.75 10.75
▲ 0.09% IRRX Integrated Rail and Resources Acquisition Corp - Class A 10.88 100 10.88 10.88
0.00% WEL Integrated Wellness Acquisition Corp - Class A 10.96 26,566 10.96 10.97
▼ -1.46% IBKR Interactive Brokers Group, Inc 86.56 1,041,000 86.06 88.18
▲ 0.50% INTR Inter & Co Inc - Class A 4.00 77,200 3.985 4.15
▼ -0.72% ICE Intercontinental Exchange, Inc 110.02 2,960,800 109.26 111.44
▼ -1.23% IFS Intercorp Financial Services Inc 22.52 15,266 22.492 22.845
▲ 0.28% IBOC International Bancshares Corporation 43.34 151,399 43.16 44.675
▼ -1.66% IGIC International General Insurance Holdings Ltd. 11.28 46,700 11.211 11.53
▲ 0.98% IMAQ International Media Acquisition Corp 11.36 800 11.36 11.361
▲ 1.57% IPVF InterPrivate III Financial Partners Inc - Class A 11.22 300 11.22 11.22
0.00% VKI Invesco Advantage Municipal Income Trust II 7.41 169,300 7.41 7.51
▼ -0.12% VCV Invesco California Value Municipal Income Trust 8.43 153,100 8.41 8.52
▲ 0.40% VLT Invesco High Income Trust II 9.94 22,000 9.91 10.01
▲ 0.35% IVZ Invesco Ltd 14.52 4,140,063 14.4641 14.825
▲ 2.29% OIA Invesco Municipal Income Opportunities Trust 5.81 201,900 5.75 5.96
▼ -0.24% VMO Invesco Municipal Opportunity Trust 8.23 341,200 8.23 8.34
▲ 0.24% VKQ Invesco Municipal Trust 8.34 158,800 8.34 8.45
▲ 0.34% VPV Invesco Pennsylvania Value Municipal Income Trust 8.95 41,100 8.92 9.00
▼ -0.12% IQI Invesco Quality Municipal Income Trust 8.39 125,700 8.39 8.47
▼ -0.35% VGM Invesco Trust for Investment Grade Municipals 8.50 270,400 8.50 8.64
▲ 0.22% VTN Invesco Trust for Investment Grade New York Municipals 9.11 57,900 9.07 9.17
▼ -0.19% IIM Invesco Value Municipal Income Trust 10.40 213,100 10.40 10.55
▼ -1.85% ISTR Investar Holding Corporation 10.59 17,300 10.471 10.95
▲ 3.10% ICMB Investcorp Credit Management BDC, Inc 3.99 9,600 3.885 4.10
0.00% IVCB Investcorp Europe Acquisition Corp I - Class A 10.88 1 10.88 10.88
▲ 0.09% IVCA Investcorp India Acquisition Corp - Class A 10.81 719 10.80 10.81
▲ 0.22% ITIC Investors Title Company 148.09 444 148.09 148.09
▲ 0.00% IRAA Iris Acquisition Corp - Class A 10.6101 600 10.61 10.6101
▼ -1.59% IREN Iris Energy Ltd 3.71 1,536,100 3.64 4.00
▲ 0.05% ISRL Isramco, Inc 10.555 51,000 10.55 10.555
▲ 0.37% ITUB Itau Unibanco Holding S.A 5.37 15,345,500 5.35 5.43
0.00% IXAQ IX Acquisition Corp - Class A 10.90 300 10.90 10.90
▲ 0.13% JXN Jackson Financial Inc - Class A 38.22 658,400 38.11 38.82
▼ -11.54% JGGC Jaguar Global Growth Corp I - Class A 5.75 153,098 5.05 6.58
▼ -0.39% JRVR James River Group Holdings, Ltd 15.35 242,600 15.19 15.50
▲ 1.10% JHG Janus Henderson Group plc 25.82 1,033,872 25.63 26.18
▼ -0.09% JWSM Jaws Mustang Acquisition Corporation - Class A 10.7401 1,089 10.7401 10.7401
▼ -0.79% JEF Jefferies Financial Group Inc 36.63 1,580,725 36.4101 37.455
▼ -0.02% JT Jianpu Technology Inc 0.9898 37,315 0.935 1.02
▲ 0.39% JHS John Hancock Income Securities Trust 10.26 14,400 10.23 10.43
▼ -0.49% JHI John Hancock Investors Trust 12.15 130,500 12.09 12.32
▲ 1.36% JMSB John Marshall Bancorp Inc 17.85 20,300 17.62 18.39
▼ -1.74% JPM JPMorgan Chase & Co 145.02 11,915,700 144.86 148.76
▼ -0.05% JUN Juniper II Corp - Class A 10.595 10,800 10.59 10.64
0.00% JAQC Jupiter Acquisition Corp 10.27 0 10.27 10.27
0.00% KACL Kairous Acquisition Corp Ltd 11.25 0 11.25 11.25
▼ -3.56% KYN Kayne Anderson MLP/Midstream Investment Company 8.41 453,500 8.40 8.58
▼ -0.80% KB KB Financial Group Inc 41.11 150,900 41.10 41.61
▲ 1.32% KRNY Kearny Financial Corp 6.93 252,716 6.87 6.955
▼ -0.20% KVAC Keen Vision Acquisition Corp 10.17 333,900 10.17 10.19
▼ -0.40% KMPR Kemper Corporation 42.03 306,200 41.40 42.44
0.00% KCGI Kensington Capital Acquisition Corp V - Class A 10.57 32,700 10.55 10.69
▼ -7.16% KFFB Kentucky First Federal Bancorp 4.96 2,500 4.96 5.29
▲ 0.28% KRNL Kernel Group Holdings Inc - Class A 10.61 2,581 10.55 10.61
0.00% KYCH Keyarch Acquisition Corp - Class A 10.65 2 10.65 10.65
▲ 2.28% KEY KeyCorp 10.76 15,778,600 10.65 11.01
▲ 0.09% KVSA Khosla Ventures Acquisition Co - Class A 10.64 1,009 10.63 10.69
▲ 11.18% KINS Kingstone Companies, Inc 1.79 13,300 1.558 1.79
▼ -1.19% KNSL Kinsale Capital Group, Inc 414.13 156,142 413.86 421.00
▼ -1.52% KKR KKR & Co. Inc 61.60 3,513,800 61.46 63.20
0.00% KNSW KnightSwan Acquisition Corp - Class A 10.505 0 10.505 10.505
▲ 0.64% LBAI Lakeland Bancorp, Inc 12.62 204,300 12.54 12.75
▲ 0.59% LKFN Lakeland Financial Corporation 47.46 103,961 46.88 47.94
▼ 0.00% LBBB Lakeshore Acquisition II Corp 10.85 1 10.85 10.85
▲ 0.99% LSBK Lake Shore Bancorp, Inc 10.16 900 10.02 10.16
▼ -0.06% LGVC LAMF Global Ventures Corp I - Class A 10.69 151 10.68 10.71
▲ 0.10% LCA Landcadia Holdings II, Inc 10.42 80,760 10.41 10.44
▲ 0.66% LARK Landmark Bancorp, Inc 18.20 3,600 17.98 18.51
▲ 2.04% LATG LatAmGrowth SPAC - Class A 11.00 104 11.00 11.00
▼ -0.06% LAZ Lazard Ltd 31.01 329,300 30.99 31.52
0.00% LCAA L Catterton Asia Acquisition Corp - Class A 10.67 1,066 10.63 10.67
▲ 0.71% LCNB LCNB Corp 14.27 19,100 13.90 14.28
0.00% LCW Learn CW Investment Corp - Class A 10.66 0 10.66 10.66
▼ -0.60% LMND Lemonade Inc 11.62 1,563,800 11.31 12.08
▲ 0.49% LC LendingClub Corporation 6.10 835,300 6.065 6.19
▲ 1.44% TREE LendingTree, Inc 15.50 172,300 15.43 15.98
0.00% LHC Leo Holdings Corp 11.04 0 11.04 11.04
▲ 2.31% LX LexinFintech Holdings Ltd 2.21 258,108 2.18 2.25
0.00% LFAC LF Capital Acquisition Corp 10.86 6 10.86 10.86
0.00% LIBY Liberty Resources Acquisition Corp - Class A 10.90 511 10.90 10.92
▲ 2.88% LNC Lincoln National Corporation 24.69 2,305,500 24.26 25.00
▲ 1.18% LNKB Linkbancorp Inc 6.85 200 6.85 6.85
▲ 1.50% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.01 23,800 1.00 1.04
0.00% LIVB LIV Capital Acquisition Corp II - Class A 10.85 2 10.85 10.85
▲ 1.01% LOB Live Oak Bancshares, Inc 28.95 123,550 28.81 29.30
0.00% LOCC Live Oak Crestview Climate Acquisition Corp - Class A 10.33 29,200 10.33 10.341
▼ -0.47% LYG Lloyds Banking Group plc 2.13 8,500,700 2.12 2.16
▲ 2.07% LMFA LM Funding America, Inc 0.488 7,662 0.4664 0.4951
▼ -0.58% LDI LoanDepot Inc - Class A 1.72 132,266 1.71 1.77
▼ -0.91% L Loews Corporation 63.31 922,800 63.03 63.91
▼ -0.53% LRFC Logan Ridge Finance Corporation 20.75 2,200 20.75 21.155
▼ -0.51% LPLA LPL Financial Holdings Inc 237.65 384,700 237.22 240.60
0.00% LU Lufax Holding Ltd. Sponsored ADR Class A 1.06 4,401,500 1.06 1.105
▲ 0.24% LBC Luther Burbank Corporation 8.40 16,003 8.395 8.54
0.00% MBAC M3 Brigade Acquisition II Corp - Class A 10.40 0 10.40 10.40
▼ -0.33% MCBC Macatawa Bank Corporation 8.96 39,323 8.93 9.06
▼ -3.33% MEGL Magic Empire Global Ltd 1.16 40,086 1.16 1.23
0.00% OPA Magnum Opus Acquisition Ltd - Class A 10.688 0 10.688 10.688
▲ 5.67% MGYR Magyar Bancorp, Inc 10.25 1,200 10.25 10.25
▼ -2.76% MHLD Maiden Holdings, Ltd 1.76 111,500 1.75 1.83
▼ -1.20% MNSB MainStreet Bancshares, Inc 20.54 14,200 20.54 20.97
▼ -0.22% MAIN Main Street Capital Corporation 40.63 263,584 40.51 41.03
▼ -1.03% MFC Manulife Financial Corporation 18.28 1,982,595 18.26 18.66
▲ 0.85% MAQC Maquia Capital Acquisition Corp - Class A 11.81 400 11.81 11.81
▼ -0.82% MARA Marathon Patent Group, Inc 8.50 20,176,700 8.39 8.88
0.00% GATE Marblegate Acquisition Corp - Series A 10.44 1 10.44 10.44
▼ -2.30% MKL Markel Corporation 1,472.49 45,300 1,470.15 1,512.00
▲ 2.01% MKTX MarketAxess Holdings Inc 213.64 937,330 210.0725 216.81
0.00% MARX Mars Acquisition Corp 10.49 0 10.49 10.49
▼ -1.60% MMC Marsh & McLennan Companies, Inc 190.30 2,408,500 189.30 195.16
▲ 0.93% MGLD Marygold Companies Inc (The) 1.08 687 1.07 1.08
▼ -0.88% MA Mastercard Incorporated 395.91 3,027,315 394.25 402.18
▼ -1.79% MIGI Mawson Infrastructure Group Inc 0.55 51,500 0.54 0.62
▼ -1.37% MBI MBIA Inc 7.21 310,800 7.17 7.34
▼ -0.43% MFIN Medallion Financial Corp 7.02 39,300 6.92 7.08
▼ -0.74% MBWM Mercantile Bank Corporation 30.91 31,100 30.64 31.36
▲ 28.90% MPRA Mercato Partners Acquisition Corp - Class A 11.73 119,168 8.98 12.12
▲ 0.69% MBIN Merchants Bancorp 27.72 135,312 27.42 28.00
▼ -3.40% MFH Mercurity Fintech Holding Inc. Sponsored ADR 1.42 16,000 1.40 1.65
▼ -1.86% MCY Mercury General Corporation 28.03 163,100 27.71 28.60
▼ -1.95% MRBK Meridian Corporation 9.795 58,487 9.60 10.07
▲ 0.79% CASH Meta Financial Group, Inc 46.09 169,600 45.60 46.62
▲ 0.74% MATH Metalpha Technology Holding Ltd 1.36 1,700 1.34 1.423
0.00% MSSA Metal Sky Star Acquisition Corp 10.89 2,710 10.89 10.93
▲ 0.02% MET MetLife, Inc 62.91 3,330,047 62.71 63.62
▲ 0.15% MCBS MetroCity Bankshares, Inc 19.68 19,800 19.61 19.89
▲ 3.78% MCB Metropolitan Bank Holding Corp 36.28 120,600 35.60 36.99
▼ -0.85% MCR MFS Charter Income Trust 5.85 100,300 5.85 5.96
▼ -0.32% CXE MFS High Income Municipal Trust 3.12 126,500 3.12 3.18
▼ -0.95% CMU MFS High Yield Municipal Trust 3.13 70,400 3.10 3.18
▲ 1.13% MIN MFS Intermediate Income Trust 2.68 384,600 2.65 2.68
▼ -0.28% CXH MFS Investment Grade Municipal Trust 7.07 18,800 7.00 7.13
▲ 0.24% MMT MFS Multimarket Income Trust 4.26 117,200 4.26 4.30
▼ -0.22% MFM MFS Municipal Income Trust 4.55 199,600 4.55 4.64
▼ -0.26% MFV MFS Special Value Trust 3.90 12,600 3.90 3.94
▼ -1.48% MTG MGIC Investment Corporation 16.69 2,342,519 16.68 17.04
▼ -1.08% MFIC MidCap Financial Investment Corporation 13.75 229,814 13.735 13.99
▼ -1.63% MBCN Middlefield Banc Corp 25.41 8,244 25.095 25.995
▼ -0.19% MSBI Midland States Bancorp, Inc 20.54 48,797 20.47 20.83
▲ 0.15% MPB Mid Penn Bancorp, Inc 20.13 15,549 20.10 20.31
▼ -0.19% MDWT Midwest Hldg Inc 26.15 15,000 25.90 26.16
▼ -0.88% MOFG MidWestOne Financial Group, Inc 20.33 30,733 20.20 20.68
0.00% MCVT Mill City Ventures III Ltd 3.05 36 3.05 3.05
▼ -2.64% MUFG Mitsubishi UFJ Financial Group, Inc 8.49 3,889,326 8.45 8.55
▼ -2.83% MFG Mizuho Financial Group, Inc 3.43 683,900 3.37 3.45
▼ -1.37% MOBV Mobiv Acquisition Corp - Class A 10.11 68,642 9.1499 10.49
▼ -1.59% MC Moelis & Company 45.13 515,848 44.99 46.33
▲ 0.81% MRCC Monroe Capital Corporation 7.45 59,700 7.31 7.50
0.00% MTRY Monterey Bio Acquisition Corp 11.16 1 11.16 11.16
▼ -0.72% MCO Moody's Corporation 316.17 730,400 315.33 322.24
▼ -0.63% MS Morgan Stanley 81.67 6,830,500 81.03 83.09
0.00% MACA Moringa Acquisition Corp - Class A 10.87 0 10.87 10.87
▼ -0.13% MORN Morningstar, Inc 234.24 156,000 233.38 239.85
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 11.17 57 11.17 11.17
0.00% MCAC Mountain Crest Acquisition Corp 10.63 1 10.63 10.63
▼ -0.09% MCAF Mountain Crest Acquisition Corp IV 10.84 917 10.84 10.88
0.00% MCAG Mountain Crest Acquisition Corp V 10.65 1 10.65 10.65
▼ -0.78% COOP Mr. Cooper Group Inc 53.56 444,713 53.41 54.45
▼ -1.61% MSCI MSCI Inc 513.08 287,800 512.27 529.69
▼ -0.01% MTB M&T Bank Corporation 126.45 1,026,025 125.97 128.07
▲ 1.21% MVBF MVB Financial Corp 22.58 18,000 22.415 22.72
0.00% NETC Nabors Energy Transition Corp - Class A 10.87 3 10.87 10.87
0.00% NETD Nabors Energy Transition Corp. II - Class A 10.18 0 10.18 10.18
▼ -0.67% NDAQ Nasdaq, Inc 48.59 1,572,423 48.34 49.27
▲ 1.33% NBHC National Bank Holdings Corporation 29.76 192,300 29.58 30.16
▲ 2.45% NKSH National Bankshares, Inc 25.04 26,800 24.59 25.42
▲ 1.01% NWLI National Western Life Group, Inc 437.49 23,300 429.94 437.84
▼ -0.34% NWG NatWest Group PLC Sponsored ADR 5.83 1,390,200 5.81 5.89
▼ -0.29% NAVI Navient Corporation 17.22 868,200 17.15 17.465
▲ 0.76% NBTB NBT Bancorp Inc 31.69 222,500 31.57 32.05
▼ -0.99% NNI Nelnet, Inc 89.32 49,900 88.59 90.55
▲ 2.24% NCPL Netcapital Inc 0.41 89,243 0.401 0.4244
▲ 0.31% NBW Neuberger Berman California Municipal Fund Inc 9.79 10,200 9.76 9.90
▼ -0.32% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.21 63,162 9.20 9.32
0.00% NBO Neuberger Berman New York Municipal Fund, Inc 8.76 15,114 8.73 8.845
▼ -0.66% NBST Newbury Street Acquisition Corp 10.50 169,035 10.42 10.50
0.00% NCAC Newcourt Acquisition Corp - Class A 11.25 0 11.25 11.25
▲ 0.08% NMFC New Mountain Finance Corporation 12.95 661,600 12.86 13.09
0.00% NPAB New Providence Acquisition Corp II - Class A 10.58 0 10.58 10.58
▲ 0.82% NEWT Newtek Business Services Corp 14.75 80,132 14.58 14.79
▲ 0.53% NYCB New York Community Bancorp, Inc 11.34 7,406,300 11.18 11.50
0.00% NICK Nicholas Financial, Inc 4.78 2,900 4.63 4.82
▲ 1.28% NIC Nicolet Bankshares Inc. 69.78 30,368 69.00 69.95
▼ -0.69% NODK NI Holdings, Inc 12.87 17,180 12.80 13.001
▼ -0.42% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 2.39 3,135 2.38 2.5001
▼ -2.83% NMIH NMI Holdings, Inc 27.09 844,900 26.98 27.93
▲ 1.88% NOAH Noah Holdings Limited 12.47 62,700 12.19 12.51
▲ 0.00% NRAC Noble Rock Acquisition Corp - Class A 10.8101 104 10.8101 10.82
0.00% MBTC Nocturne Acquisition Corp 11.75 0 11.75 11.75
▼ -2.90% NMR Nomura Holdings, Inc 4.02 9,726,200 4.00 4.07
▲ 1.03% NBN Northeast Bank 44.10 26,600 43.67 44.29
▼ -1.47% NECB NorthEast Community Bancorp Inc. 14.76 38,455 14.75 14.97
0.00% NSTB Northern Star Investment Corp II - Class A 10.21 752 10.21 10.2101
▲ 0.39% NTRS Northern Trust Corporation 69.48 961,400 69.30 70.41
▲ 0.43% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 9.45 171,279 9.39 9.54
▲ 0.76% NRIM Northrim BanCorp, Inc 39.62 13,362 39.155 40.02
▼ 0.00% NVAC NorthView Acquisition Corp 10.79 0 10.79 10.79
▲ 0.39% NWBI Northwest Bancshares, Inc 10.23 1,021,500 10.15 10.32
▼ -0.58% NWFL Norwood Financial Corp 25.76 5,700 25.63 25.96
0.00% NOVV Nova Vision Acquisition Corp 11.26 0 11.26 11.26
▲ 0.89% NSTS NSTS Bancorp Inc 9.05 10,899 9.00 9.06
0.00% NUBI Nubia Brand International Corp - Class A 10.82 16,799 10.82 10.86
▼ -0.55% NU Nu Holdings Ltd Class A 7.25 15,540,600 7.17 7.39
▼ -0.08% NXC Nuveen California Select Tax-Free Income Portfolio 12.17 27,000 12.10 12.25
▲ 0.79% NXN Nuveen New York Select Tax-Free Income Portfolio 11.54 4,400 11.25 11.56
▲ 0.61% NXP Nuveen Select Tax-Free Income Portfolio 13.30 166,300 13.20 13.30
▲ 0.26% NPFD Nuveen Variable Rate Preferred & Income Fund 15.67 116,700 15.53 15.76
▼ -0.66% NXG NXG NextGen Infrastructure Income Fund 37.50 33,700 37.35 38.60
▲ 0.70% OCSL Oaktree Specialty Lending Corporation 20.12 758,054 20.01 20.23
▼ -0.56% OVLY Oak Valley Bancorp 25.08 10,000 25.00 25.25
0.00% OAKU Oak Woods Acquisition Corp - Class A 10.445 0 10.445 10.445
0.00% OCAX OCA Acquisition Corp - Class A 10.64 0 10.64 10.64
▲ 1.19% OCFC OceanFirst Financial Corp 14.47 363,644 14.40 14.6899
0.00% OTEC OceanTech Acquisitions I Corp - Class A 11.02 0 11.02 11.02
▲ 1.01% OCN Ocwen Financial Corporation 25.88 13,300 25.43 26.00
▼ -0.23% OFG OFG Bancorp 29.86 282,634 29.64 30.72
▲ 0.54% OFS OFS Capital Corporation 11.24 28,081 11.11 11.30
▼ -2.61% OCCI OFS Credit Company, Inc 7.09 127,836 7.045 7.36
▲ 0.83% OVBC Ohio Valley Banc Corp 24.25 389 24.00 24.45
▲ 0.35% ONB Old National Bancorp 14.54 1,811,700 14.48 14.76
▲ 4.22% OPOF Old Point Financial Corporation 18.27 9,153 17.46 18.31
▼ -1.21% ORI Old Republic International Corporation 26.94 1,087,100 26.88 27.34
▲ 0.74% OSBC Old Second Bancorp, Inc 13.61 123,148 13.54 13.7134
▼ -0.09% OLIT OmniLit Acquisition Corp - Class A 10.60 1,065 10.58 10.6499
▲ 0.15% OMF OneMain Holdings, Inc 40.09 823,534 40.025 40.965
0.00% ONYX Onyx Acquisition Co I - Class A 10.86 100 10.86 10.86
▲ 1.67% OPBK OP Bancorp 9.15 24,823 8.97 9.15
▲ 1.10% LPRO Open Lending Corporation Class A 7.32 427,800 7.25 7.42
▲ 0.14% OPRT Oportun Financial Corporation 7.22 536,300 7.14 7.29
▲ 1.94% OPY Oppenheimer Holdings Inc 38.31 55,500 37.75 38.79
▼ -0.79% OPFI OppFi Inc - Class A 2.52 35,700 2.50 2.59
▲ 0.34% OPHC OptimumBank Holdings, Inc 3.1807 3,555 3.17 3.1807
▲ 0.09% BIOS Option Care Health, Inc 10.8399 119 10.83 10.8399
0.00% OHAA OPY Acquisition Corp I - Class A 10.43 0 10.43 10.43
▼ -3.47% OBT Orange County Bancorp Inc 43.17 2,500 43.17 44.16
▲ 1.51% OBK Origin Bancorp Inc 28.87 64,900 28.69 29.07
▼ -1.83% IX ORIX Corporation 93.88 32,600 93.25 94.93
▼ -1.13% ORRF Orrstown Financial Services, Inc 21.01 8,500 20.92 21.09
0.00% OSI Osiris Acquisition Corp - Class A 10.33 100 10.33 10.33
▲ 29.63% OXBR Oxbridge Re Holdings Limited 1.40 98,800 1.13 1.40
0.00% OXLC Oxford Lane Capital Corp 4.99 1,710,000 4.98 5.03
▲ 0.67% OXSQ Oxford Square Capital Corp 3.01 301,831 2.99 3.04
0.00% OXUS Oxus Acquisition Corp - Class A 11.04 17 11.04 11.04
▲ 0.43% PX P10 Inc - Class A 11.65 1,013,178 11.57 11.72
▲ 2.06% PPBI Pacific Premier Bancorp, Inc 21.76 699,871 21.39 22.01
▲ 1.93% PACW PacWest Bancorp 7.91 2,768,181 7.79 8.12
▲ 1.22% PLMR Palomar Holdings, Inc 50.75 390,600 49.79 51.21
0.00% PPYA Papaya Growth Opportunity Corp I - Class A 10.68 0 10.68 10.68
▼ -0.06% PKBK Parke Bancorp, Inc 16.29 16,800 16.22 16.44
▼ -0.36% PRK Park National Corporation 94.52 75,600 94.16 95.78
▲ 2.24% PTRS Partners Bancorp 7.75 1,100 7.75 7.78
0.00% PBHC Pathfinder Bancorp, Inc 13.80 0 13.80 13.80
▲ 0.55% PAX Patria Investments Ltd - Class A 14.58 183,482 14.52 14.66
▼ -0.27% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 10.99 78,136 10.98 11.00
0.00% PNBK Patriot National Bancorp, Inc 7.40 600 7.40 7.40
▲ 0.48% PYPL PayPal Holdings, Inc 58.46 10,460,000 58.08 59.32
▼ 0.00% PBBK PB Bankshares Inc 12.336 90 12.336 12.336
▲ 0.06% PCB PCB Bancorp 15.45 22,258 15.41 15.635
▲ 1.22% PGC Peapack-Gladstone Financial Corporation 25.65 64,800 25.26 25.73
▲ 0.09% PRLH Pearl Holdings Acquisition Corp - Class A 10.72 90,900 10.715 10.72
▼ -0.45% PGSS Pegasus Digital Mobility Acquisition Corp - Class A 10.94 1,700 10.94 10.96
0.00% PFLT PennantPark Floating Rate Capital Ltd 10.66 431,800 10.66 10.80
▲ 0.92% PNNT PennantPark Investment Corporation 6.58 364,600 6.51 6.60
▲ 1.84% PWOD Penns Woods Bancorp, Inc 21.08 21,200 20.75 21.52
▲ 0.23% PFSI PennyMac Financial Services, Inc 66.60 164,000 66.47 67.70
▲ 0.36% PEBO Peoples Bancorp Inc 25.38 94,500 25.14 25.58
▲ 1.15% PEBK Peoples Bancorp of North Carolina, Inc 22.00 2,700 21.75 22.00
▼ -4.04% PFIS Peoples Financial Services Corp 40.10 11,517 40.04 42.0687
▲ 0.18% PEPL PepperLime Health Acquisition Corp - Class A 10.80 7,300 10.79 10.80
0.00% PCCT Perception Capital Corp II - Class A 11.115 0 11.115 11.115
▲ 0.20% PWP Perella Weinberg Partners - Class A 10.18 134,600 10.09 10.28
▼ -2.12% PFX PhenixFIN Corp 37.90 762 37.90 38.26
0.00% PBAX Phoenix Biotech Acquisition Corp - Class A 10.86 1 10.86 10.86
0.00% PPHP PHP Ventures Acquisition Corp - Class A 10.98 0 10.98 10.98
▲ 2.13% PAXS PIMCO Access Income Fund 13.88 202,221 13.70 13.98
▲ 2.09% PNFP Pinnacle Financial Partners, Inc 67.04 493,500 66.29 68.09
▲ 0.96% PT Pintec Technology Holdings Limited 1.05 124,491 1.045 1.10
▼ -5.84% PBFS Pioneer Bancorp, Inc 8.54 26,800 8.41 9.164
▲ 0.29% HNW Pioneer Diversified High Income Trust 10.22 31,500 10.22 10.29
▼ -0.11% PHD Pioneer Floating Rate Trust 9.01 82,300 9.01 9.09
▼ -0.89% PHT Pioneer High Income Trust 6.71 332,400 6.71 6.84
▼ -0.15% MAV Pioneer Municipal High Income Advantage Trust 6.73 156,100 6.73 6.81
▼ -0.69% MHI Pioneer Municipal High Income Trust 7.23 115,200 7.23 7.36
▼ -0.72% PIPR Piper Sandler Companies 145.31 76,700 144.34 147.40
▼ -1.95% PJT PJT Partners Inc 79.44 141,483 78.96 81.45
▼ -1.47% PLBC Plumas Bancorp 34.14 5,543 34.14 34.80
0.00% PLTN Plutonian Acquisition Corp 10.57 200 10.57 10.57
▼ -0.13% PDLB Ponce Bank 7.82 36,300 7.81 7.94
0.00% PTHR Pono Capital Three Inc - Class A 10.55 19,300 10.55 10.555
▼ -0.14% PTWO Pono Capital Two Inc - Class A 10.675 16,886 10.57 11.4253
▲ 0.98% BPOP Popular, Inc 63.01 429,900 62.57 63.73
▲ 0.10% PFTA Portage Fintech Acquisition Corp - Class A 10.46 500 10.46 10.46
▲ 0.31% PTMN Portman Ridge Finance Corporation 19.25 11,400 19.10 19.38
0.00% XPDB Power & Digital Infrastructure Acquisition II Corp - Class A 10.60 0 10.60 10.60
▲ 7.55% PWUP PowerUp Acquisition Corp - Class A 10.83 140 10.83 11.65
▲ 2.40% PRAA PRA Group, Inc 19.21 339,100 18.74 19.33
▲ 0.66% PFBC Preferred Bank 62.25 48,184 62.02 62.90
▲ 0.06% PFC Premier Financial Corp. 17.06 200,324 16.94 17.39
▼ -1.38% PRI Primerica, Inc 194.01 129,100 193.47 197.40
▲ 1.62% FRST Primis Financial Corp 8.15 33,600 8.07 8.16
▼ -0.81% PFG Principal Financial Group, Inc 72.07 1,529,500 71.82 73.68
▲ 0.11% PGZ Principal Real Estate Income Fund 9.03 11,300 9.00 9.10
0.00% PMGM Priveterra Acquisition Corp - Class A 10.80 0 10.80 10.80
▲ 0.21% PRA ProAssurance Corporation 18.89 324,221 18.61 18.97
▼ -0.10% PEGR Project Energy Reimagined Acquisition Corp - Class A 10.47 1,000 10.47 10.47
▼ -0.19% PACI PROOF Acquisition Corp I - Class A 10.74 700 10.74 10.78
▼ -0.17% PSEC Prospect Capital Corporation 6.05 1,117,900 6.02 6.09
▼ -0.09% PRSR Prospector Capital Corp - Class A 10.75 617 10.75 10.75
▲ 1.45% PB Prosperity Bancshares, Inc 54.58 497,810 54.12 55.10
▲ 0.94% PVBC Provident Bancorp, Inc 9.69 17,685 9.56 9.83
▲ 1.79% PROV Provident Financial Holdings, Inc 13.09 3,200 12.77 13.53
0.00% PFS Provident Financial Services, Inc 15.29 554,865 15.235 15.56
▲ 0.03% PRU Prudential Financial, Inc 94.89 1,296,196 94.38 95.88
▲ 0.09% PUK Prudential plc 21.92 654,500 21.84 22.32
▲ 3.40% PMM Putnam Managed Municipal Income Trust 5.47 199,100 5.32 5.47
▲ 1.00% PIM Putnam Master Intermediate Income Trust 3.02 55,700 3.01 3.04
▲ 2.34% PMO Putnam Municipal Opportunities Trust 9.20 143,500 9.01 9.20
▲ 0.30% PPT Putnam Premier Income Trust 3.35 200,400 3.35 3.40
0.00% PUYI Puyi Inc 5.50 0 5.50 5.50
0.00% PHYT Pyrophyte Acquisition Corp - Class A 10.91 34,200 10.91 11.08
▼ -0.70% QCRH QCR Holdings, Inc 48.52 41,000 48.28 49.22
0.00% QOMO Qomolangma Acquisition Corp 10.60 1,100 10.60 10.60
0.00% QDRO Quadro Acquisition One Corp - Class A 10.70 0 10.70 10.70
▲ 0.00% QFTA Quantum Fintech Acquisition Corp 10.6501 1,406 10.65 10.651
▼ -0.47% QD Qudian Inc 2.12 791,496 2.11 2.195
▼ -0.95% RDN Radian Group Inc 25.11 1,431,998 24.99 25.41
▼ -3.16% RAND Rand Capital Corporation 13.17 1,211 13.17 13.1701
▼ -0.41% RJF Raymond James Financial, Inc 100.43 737,200 100.04 101.72
▼ -1.08% RBB RBB Bancorp 12.78 34,700 12.72 13.05
▼ -0.45% RCFA RCF Acquisition Corp - Class A 10.94 405 10.94 10.94
▼ -1.58% RRBI Red River Bancshares, Inc 45.96 2,800 45.37 45.96
0.00% RWOD Redwoods Acquisition Corp 10.67 0 10.67 10.67
▼ -0.29% RM Regional Management Corp 27.68 16,700 27.68 28.25
▲ 0.94% RF Regions Financial Corporation 17.20 8,740,000 17.13 17.52
▼ -1.22% RGA Reinsurance Group of America, Incorporated 145.19 400,000 144.67 147.28
0.00% RACY Relativity Acquisition Corp - Class A 12.28 46,417 12.1385 14.50
▼ -0.27% RELI Reliance Global Group Inc 2.49 4,759 2.42 2.4996
▼ -2.85% RNR RenaissanceRe Holdings Ltd 197.92 351,500 197.73 204.09
▲ 2.07% RNST Renasant Corporation 26.19 396,500 25.75 26.48
0.00% RCG RENN Fund, Inc 1.79 656 1.75 1.79
▲ 0.46% RBCAA Republic Bancorp, Inc 44.05 36,700 43.43 44.38
▲ 0.01% RCAC Revelstone Capital Acquisition Corp - Class A 10.63 5,204 10.62 10.64
0.00% RFAC RF Acquisition Corp - Class A 10.65 1,715 10.65 10.66
▼ -0.70% RBKB Rhinebeck Bancorp, Inc 6.772 400 6.772 6.819
▲ 1.00% RMBI Richmond Mutual Bancorporation, Inc 11.15 4,800 11.01 11.23
▼ -0.09% RRAC Rigel Resource Acquisition Corp - Class A 10.89 200 10.89 10.90
▼ -1.06% RIOT Riot Blockchain, Inc 9.33 14,690,950 9.21 9.62
▲ 0.15% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.72 80,200 13.64 14.08
0.00% RVSB Riverview Bancorp, Inc 5.56 142,300 5.50 5.67
▼ -1.56% RLI RLI Corp 135.89 134,500 135.47 138.89
0.00% RMGC RMG Acquisition Corp III - Class A 10.55 51 10.55 10.55
▼ -0.61% RKT Rocket Companies Inc Class A 8.18 1,969,800 8.17 8.43
▲ 0.11% ROOT Root Inc. Class A 9.51 47,026 9.51 9.87
▼ -1.22% ROSE Rosehill Resources Inc 11.8535 12,923 11.85 12.03
▼ -0.09% ROSS Ross Acquisition Corp II - Class A 10.76 35,006 10.76 10.76
0.00% ROCL Roth CH Acquisition V Co 10.52 0 10.52 10.52
▼ -0.66% RY Royal Bank of Canada 87.44 2,127,999 87.34 88.78
▼ -0.11% RGT Royce Global Value Trust, Inc 8.71 6,500 8.69 8.79
0.00% RMT Royce Micro-Cap Trust, Inc 8.28 72,200 8.23 8.35
▼ -0.46% RVT Royce Value Trust Inc 12.87 219,900 12.83 13.04
▼ -0.47% RWAY Runway Growth Finance Corp 12.82 88,400 12.78 13.00
▼ -1.20% RYAN Ryan Specialty Group Holdings Inc Class A 48.40 561,400 48.155 49.05
▼ -0.99% SFE Safeguard Scientifics, Inc 1.00 153,100 0.98 1.02
▼ -0.50% SAFT Safety Insurance Group, Inc 68.19 66,900 67.64 68.65
0.00% SAGA Sagaliam Acquisition Corp - Class A 11.14 0 11.14 11.14
▼ -0.99% SAI SAI.TECH Global Corporation - Class A 1.00 43,700 0.855 1.07
▲ 2.63% SASR Sandy Spring Bancorp, Inc 21.43 205,500 21.02 21.63
▲ 0.12% SAR Saratoga Investment Corp 25.70 59,634 25.53 25.85
▼ -0.44% SBFG SB Financial Group, Inc 13.50 1,375 13.50 13.50
▲ 0.19% SAMA Schultze Special Purpose Acquisition Corp 10.62 2,989 10.61 10.62
0.00% SCRM Screaming Eagle Acquisition Corp - Class A 10.46 17,516 10.45 10.46
▼ -2.58% SRL Scully Royalty Ltd 5.66 400 5.66 5.69
▼ -0.51% SCU Sculptor Capital Management, Inc 11.60 152,907 11.57 11.70
▲ 0.09% SEDA SDCL EDGE Acquisition Corp - Class A 10.60 101,529 10.58 11.44
▲ 1.53% SBCF Seacoast Banking Corporation of Florida 21.96 431,500 21.77 22.20
▼ -0.09% SGII Seaport Global Acquisition II Corp - Class A 10.71 1,700 10.71 10.72
▼ -4.62% SNFCA Security National Financial Corporation 7.84 22,007 7.80 8.22
▼ -0.03% SEIC SEI Investments Company 60.23 496,700 60.18 61.10
▼ -0.99% SIGI Selective Insurance Group, Inc 103.17 178,000 102.34 104.25
▼ -0.85% SLQT SelectQuote Inc 1.17 801,000 1.15 1.21
0.00% LGST Semper Paratus Acquisition Corp - Class A 10.83 0 10.83 10.83
▲ 2.74% AIHS Senmiao Technology Limited 0.4726 12,022 0.44 0.479
0.00% SNTG Sentage Holdings Inc 1.70 74 1.70 1.70
0.00% SEPA SEP Acquisition Corp - Class A 10.92 66 10.92 10.92
▼ -0.80% SFBS ServisFirst Bancshares, Inc 52.17 290,566 52.14 53.39
▼ -0.98% SEZL Sezzle Inc. 13.12 31,700 12.80 13.69
▼ -0.27% SHFS SHF Holdings Inc - Class A 0.79 122,108 0.759 0.85
▼ -0.08% SHG Shinhan Financial Group Co., Ltd 26.49 104,900 26.45 26.72
▲ 1.15% SHBI Shore Bancshares, Inc 10.52 88,500 10.42 10.64
▲ 0.09% SUAC ShoulderUp Technology Acquisition Corp - Class A 10.54 900 10.52 10.54
▲ 0.45% SHUA SHUAA Partners Acquisition Corp I - Class A 11.10 197 11.04 11.10
▼ -3.94% SIEB Siebert Financial Corp 1.95 8,100 1.95 2.01
▼ -0.73% BSRR Sierra Bancorp 18.96 18,100 18.91 19.33
▼ -0.20% SBXC SilverBox Corp III - Class A 10.23 300 10.23 10.23
▼ -1.12% SAMG Silvercrest Asset Management Group Inc 15.87 22,804 15.52 16.19
0.00% SLVR SilverSPAC Inc - Class A 10.48 0 10.48 10.48
▲ 2.79% SFNC Simmons First National Corporation 16.96 643,700 16.63 17.14
▼ -2.96% SPNT SiriusPoint Ltd 10.17 588,700 10.12 10.49
0.00% SZZL Sizzle Acquisition Corp 10.84 0 10.84 10.84
0.00% SKGR SK Growth Opportunities Corp - Class A 10.75 100 10.75 10.75
▼ -2.04% SKWD Skyward Specialty Insurance Group Inc 27.36 165,300 27.29 28.08
0.00% SLAM Slam Corp - Class A 10.78 2 10.78 10.78
▲ 0.74% SLM SLM Corporation 13.62 1,001,279 13.535 13.735
▼ -0.88% SMBK SmartFinancial, Inc 21.37 28,520 21.36 21.835
0.00% SLAC Social Leverage Acquisition Corp I - Class A 10.20 2 10.20 10.20
▲ 2.83% SOFI SoFi Technologies Inc 7.99 28,491,726 7.91 8.30
▼ -0.39% SLRC Solar Capital Ltd 15.39 216,000 15.38 15.60
▼ -0.26% SFBC Sound Financial Bancorp, Inc 36.97 700 36.75 36.97
▼ -0.80% SOR Source Capital, Inc 38.59 13,400 38.49 39.49
▼ -0.92% BCAL Southern Calif Bancorp 14.01 12,363 14.01 14.69
▲ 2.20% SFST Southern First Bancshares, Inc 26.94 18,500 26.29 27.16
▼ -2.47% SMBC Southern Missouri Bancorp, Inc 38.69 14,700 38.45 39.66
▼ -0.62% SSBK Southern States Bancshares Inc 22.59 6,500 22.59 22.95
▲ 0.27% SPFI South Plains Financial, Inc 26.44 29,600 26.44 26.75
0.00% PORT Southport Acquisition Corp - Class A 10.56 0 10.56 10.56
0.00% SBSI Southside Bancshares, Inc 28.70 147,900 28.56 29.10
▲ 0.57% SSB South State Corporation 67.36 378,800 67.20 68.31
▼ -0.85% SPGI S&P Global Inc 365.41 1,138,681 364.57 374.69
0.00% SMAP SportsMap Tech Acquisition Corp 10.69 0 10.69 10.69
0.00% SHAP Spree Acquisition Corp 1 Ltd - Class A 10.95 0 10.95 10.95
▲ 0.37% SVII Spring Valley Acquisition Corp II - Class A 10.76 402 10.76 10.76
0.00% SWSS Springwater Special Situations Corp 10.48 14 10.48 10.48
0.00% FUND Sprott Focus Trust, Inc 7.53 21,800 7.49 7.56
▼ -2.81% SII Sprott Inc. 30.47 60,200 30.47 31.53
▲ 1.23% SRBK SR Bancorp Inc 8.665 62,800 8.53 8.69
▼ -0.69% STEW SRH Total Return Fund Inc 12.98 44,685 12.94 13.09
▼ -0.89% STT State Street Corporation 66.96 1,665,300 66.84 68.25
▲ 0.63% STBA S&T Bancorp, Inc 27.08 200,073 26.915 27.485
▲ 1.09% STEL Stellar Bancorp Inc 21.32 158,798 21.04 21.3764
▼ -0.73% SCM Stellus Capital Investment Corporation 13.60 200,819 13.58 13.8899
▼ -0.63% STEP StepStone Group Inc. Class A 31.58 275,206 31.52 32.2375
▲ 2.10% SBT Sterling Bancorp, Inc. (Southfield, MI) 5.84 20,200 5.68 5.84
▼ -2.36% STC Stewart Information Services Corporation 43.80 128,