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
0.27% VCXA 10X Capital Venture Acquisition Corp II - Class A 9.847 105 9.847 9.847
0.20% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.22 1,518 10.20 10.22
0.18% TURN 180 Degree Capital Corp 5.56 1,300 5.56 5.60
0.00% BCOW 1895 Bancorp of Wisconsin, Inc 10.30 177 10.30 10.30
0.62% SRCE 1st Source Corporation 57.06 11,641 56.89 57.18
-0.05% ADER 26 Capital Acquisition Corp - Class A 10.045 210,700 10.025 10.045
-3.36% QFIN 360 Finance, Inc 13.22 552,759 12.90 13.34
0.00% SVNA 7 Acquisition Corp - Class A 10.19 0 10.19 10.19
0.10% VII 7GC & Co Holdings Inc - Class A 10.04 1,607 10.035 10.04
0.00% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 4.99 22,100 4.93 5.01
-0.22% FCO Aberdeen Global Income Fund, Inc 4.50 42,900 4.50 4.55
0.10% ABGI ABG Acquisition Corp I - Class A 10.02 50,206 10.01 10.03
0.00% ASPA Abri SPAC I Inc 10.15 1,887 10.15 10.2183
0.20% AAQC Accelerate Acquisition Corp - Class A 10.04 989 10.03 10.04
1.30% ENER Accretion Acquisition Corp 10.11 1,107 10.11 10.49
-0.19% ACBA Ace Global Business Acquisition Ltd 10.54 75,000 10.54 10.54
0.00% AVHI Achari Ventures Holdings Corp I 10.17 0 10.17 10.17
0.00% ACAC Acies Acquisition Corp - Class A 10.09 202 10.09 10.09
-1.08% ACNB ACNB Corporation 38.51 1,900 38.51 38.51
0.10% ACRO Acropolis Infrastructure Acquisition Corp - Class A 9.86 5,096 9.86 9.865
0.00% ADRA Adara Acquisition Corp - Class A 10.04 1 10.04 10.04
0.10% ADEX Adit Edtech Acquisition Corp 10.01 1,399 10.00 10.01
0.05% AMPI Advanced Merger Partners Inc - Class A 10.05 100 10.05 10.05
1.24% AEG Aegon N.V 4.90 951,200 4.83 4.90
0.00% ARBG Aequi Acquisition Corp - Class A 9.86 0 9.86 9.86
0.00% AEHA Aesther Healthcare Acquisition Corp - Class A 10.30 0 10.30 10.30
-0.20% GMFI Aetherium Acquisition Corp - Class A 10.05 729 10.035 10.05
0.00% AFAQ AF Acquisition Corp - Class A 9.99 3 9.99 9.99
0.09% AMG Affiliated Managers Group, Inc 156.88 98,300 155.02 157.40
0.00% AFBI Affinity Bancshares Inc 14.57 103 14.57 14.57
0.69% AFL Aflac Incorporated 72.50 1,048,100 72.10 72.70
-0.10% AGAC African Gold Acquisition Corp - Class A 9.99 75,800 9.98 10.00
0.00% AFTR AfterNext HealthTech Acquisition Corp - Class A 9.95 593,704 9.94 9.955
-8.37% AGBA AGBA Acquisition Limited 4.38 49,800 4.20 5.50
0.00% AGGR Agile Growth Corp - Class A 10.01 3 10.01 10.01
0.00% AHRN Ahren Acquisition Corp - Class A 10.16 0 10.16 10.16
0.00% AIB AIB Acquisition Corp - Class A 10.16 0 10.16 10.16
-7.14% AHG Akso Health Group - ADR 0.39 1,771 0.39 0.404
-0.80% ALRS Alerus Financial Corporation 23.46 3,470 23.46 23.77
0.53% ALLY Ally Financial Inc 26.67 976,704 26.40 26.785
0.10% ALPA Alpha Healthcare Acquisition Corp III - Class A 9.87 5,494 9.86 9.87
0.10% APTM Alpha Partners Technology Merger Corp - Class A 9.945 3,701 9.9394 9.95
0.00% ALSA Alpha Star Acquisition Corp 10.17 0 10.17 10.17
0.00% REVE Alpine Acquisition Corp 10.28 0 10.28 10.28
0.00% ACAX Alset Capital Acquisition Corp - Class A 9.95 0 9.95 9.95
0.00% ALOR ALSP Orchid Acquisition Corp I - Class A 10.185 0 10.185 10.185
0.30% ALCC AltC Acquisition Corp - Class A 9.87 1,000 9.84 9.87
0.00% AEAE AltEnergy Acquisition Corp - Class A 10.10 0 10.10 10.10
0.00% ATAQ Altimar Acquisition Corp III - Class A 9.99 0 9.99 9.99
0.00% AGCB Altimeter Growth Corp 2 - Class A 10.02 2,298 10.00 10.02
0.00% AAMC Altisource Asset Management Corporation 20.20 293 20.20 20.20
0.00% ALTU Altitude Acquisition Corp - Class A 9.89 155 9.88 9.89
4.22% AMAL Amalgamated Bank 26.44 138,166 25.47 27.23
1.21% AMRK A-Mark Precious Metals, Inc 34.29 33,845 33.57 34.46
2.88% AMBC Ambac Financial Group, Inc 15.35 131,197 14.81 15.40
0.09% AMCI AMCI Acquisition Corp 9.85 36,900 9.84 9.85
-2.13% AMTB Amerant Bancorp Inc 29.01 57,871 29.01 29.80
0.00% AMAO American Acquisition Opportunity Inc - Class A 10.00 0 10.00 10.00
-1.19% AEL American Equity Investment Life Holding Company 38.92 203,000 38.81 39.41
0.14% AXP American Express Company 154.15 665,800 153.17 154.47
0.71% AFG American Financial Group, Inc 143.47 240,786 142.61 144.62
0.20% AIG American International Group, Inc 61.08 2,160,500 60.97 61.43
-0.47% AMNB American National Bankshares Inc 38.02 1,700 38.02 38.16
0.00% ATA Americas Technology Acquisition Corp 10.53 19,237 10.53 10.53
-0.06% AMP Ameriprise Financial, Inc 332.41 157,370 330.47 334.00
0.95% AMSF Amerisafe, Inc 57.55 31,500 57.31 58.30
1.12% ABCB Ameris Bancorp 53.26 57,600 52.54 53.53
-0.25% ASRV AmeriServ Financial, Inc 4.00 645 4.00 4.03
0.18% ATLO Ames National Corporation 22.84 3,861 22.73 22.85
0.00% WNNR Andretti Acquisition Corp - Class A 10.28 0 10.28 10.28
5.97% POND Angel Pond Holdings Corp - Class A 11.10 4,500 11.10 11.26
0.00% ADAL Anthemis Digital Acquisitions I Corp - Class A 10.185 3 10.185 10.185
0.01% ANZU Anzu Special Acquisition Corp I - Class A 9.951 200 9.951 9.951
0.93% AON Aon plc 307.08 263,000 302.57 308.14
-0.19% APCA AP Acquisition Corp - Class A 10.28 3,000 10.28 10.31
0.06% APN Apeiron Capital Investment Corp - Class A 10.21 18,000 10.20 10.21
1.75% APO Apollo Global Management, Inc 66.46 1,016,900 65.03 66.72
0.05% APGB Apollo Strategic Growth Capital II - Class A 9.995 100 9.995 9.995
0.00% APLD Applied Blockchain Inc 2.24 330,340 2.145 2.26
0.00% APXI APx Acquisition Corp I - Class A 10.22 3,000 10.22 10.225
0.00% AQU Aquaron Acquisition Corp 10.00 0 10.00 10.00
0.00% ARCK Arbor Rapha Capital Bioholdings Corp I - Class A 10.27 44 10.27 10.27
1.17% ACGL Arch Capital Group Ltd 58.73 614,800 58.15 58.90
0.05% ANAC Arctos NorthStar Acquisition Corp - Class A 10.02 3,973 10.01 10.02
0.00% AFAC Arena Fortify Acquisition Corp - Class A 10.24 0 10.24 10.24
0.10% AAC Ares Acquisition Corporation - Class A 10.01 1,400 10.00 10.01
0.36% ARCC Ares Capital Corporation 19.76 878,500 19.62 19.78
-0.67% ARES Ares Management Corporation 78.47 504,632 77.98 79.45
-0.04% ARBK Argo Blockchain Plc - ADR 0.812 53,376 0.80 0.8452
1.63% ARGO Argo Group International Holdings, Ltd 26.77 57,800 26.29 26.97
0.00% ARGU Argus Capital Corp - Class A 10.23 0 10.23 10.23
-0.10% RAM Aries I Acquisition Corp - Class A 10.20 3,868 10.20 10.22
0.00% ARIZ Arisz Acquisition Corp 9.99 1 9.99 9.99
0.00% AACI Armada Acquisition Corp I 9.98 4 9.98 9.98
-0.10% AOGO Arogo Capital Acquisition Corp - Class A 10.01 100 10.01 10.01
0.03% AROW Arrow Financial Corporation 35.39 3,800 35.39 35.90
0.10% ARRW Arrowroot Acquisition Corp - Class A 9.95 19,100 9.94 9.95
0.00% ARTE Artemis Strategic Investment Corp - Class A 10.005 0 10.005 10.005
1.00% AJG Arthur J. Gallagher & Co 199.29 619,574 197.7729 199.61
-0.15% APAM Artisan Partners Asset Management Inc 33.77 151,566 33.66 34.03
0.00% ARYD Arya Sciences Acquisition Corp IV - Class A 10.025 0 10.025 10.025
0.00% ARYE ARYA Sciences Acquisition Corp V - Class A 10.00 0 10.00 10.00
0.15% ASA ASA Gold and Precious Metals Limited 13.77 46,700 13.63 13.93
0.00% ACDI Ascendant Digital Acquisition Corp III - Class A 10.24 0 10.24 10.24
-1.88% AINC Ashford Inc 14.10 7,506 14.03 14.68
0.00% ASCB A SPAC II Acquisition Corp - Class A 10.115 0 10.115 10.115
0.37% AMK AssetMark Financial Holdings, Inc 24.31 12,700 24.04 24.35
0.62% ASB Associated Banc-Corp 24.48 314,900 24.28 24.51
0.00% AC Associated Capital Group, Inc 40.60 707 40.60 40.60
1.14% AIZ Assurant, Inc 128.49 225,400 127.25 128.68
1.56% AGO Assured Guaranty Ltd 62.63 107,700 61.82 63.00
0.00% ASAX Astrea Acquisition Corp - Class A 9.95 2,151 9.95 9.95
-0.05% ACAQ Athena Consumer Acquisition Corp - Class A 10.215 104,926 10.215 10.24
0.10% ATEK Athena Technology Acquisition Corp II - Class A 10.01 47,300 9.99 10.01
-0.10% SWET Athlon Acquisition Corp - Class A 10.03 303 10.03 10.03
6.47% ATIF ATIF Holdings Limited 1.48 3,000 1.40 1.48
-2.35% AAME Atlantic American Corporation 2.91 1,000 2.84 2.91
0.00% ACAH Atlantic Coastal Acquisition Corp - Class A 9.91 0 9.91 9.91
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.09 121 10.09 10.09
1.66% AUB Atlantic Union Bankshares Corporation 35.43 109,441 35.0616 35.64
0.81% ATLC Atlanticus Holdings Corporation 27.42 1,600 27.42 27.61
0.00% ATCO Atlas Corp. 15.39 219,800 15.37 15.40
0.10% ACII Atlas Crest Investment Corp II - Class A 10.07 50,900 10.05 10.07
0.00% AUBN Auburn National Bancorporation, Inc 22.57 0 22.57 22.57
0.00% ADRT Ault Disruptive Technologies Corp 10.17 8 10.17 10.17
0.10% AFAR Aura FAT Projects Acquisition Corp - Class A 10.16 42,936 10.14 10.16
0.00% AURC Aurora Acquisition Corp - Class A 9.97 28,600 9.96 9.97
0.00% ATAK Aurora Technology Acquisition Corp - Class A 10.17 0 10.17 10.17
0.00% AEAC Authentic Equity Acquisition Corp - Class A 10.04 4,896 10.04 10.06
0.00% AVAC Avalon Acquisition Inc - Class A 10.11 302 10.11 10.11
-0.22% EQH AXA Equitable Holdings, Inc 31.21 765,199 30.97 31.34
0.00% AXAC AXIOS Sustainable Growth Acquisition Corp - Class A 10.22 100 10.22 10.22
0.85% AXS AXIS Capital Holdings Limited 56.99 170,500 56.19 57.30
0.00% APMI AxonPrime Infrastructure Acquisition Corp - Class A 9.83 10,543 9.83 9.84
1.23% AX Axos Financial, Inc 40.24 103,187 39.769 40.68
1.12% BCSF Bain Capital Specialty Finance, Inc 13.60 48,195 13.485 13.63
2.33% BANF BancFirst Corporation 103.69 75,500 101.13 103.89
2.28% BBVA Banco Bilbao Vizcaya Argentaria, S.A 5.84 962,600 5.78 5.85
0.00% BBDO Banco Bradesco S.A 2.45 9,688 2.44 2.51
0.00% BBD Banco Bradesco S.A 2.85 18,793,700 2.82 2.90
-0.82% BCH Banco de Chile 18.22 63,300 18.19 18.43
0.36% BANC Banc of California, Inc 16.96 89,300 16.96 17.09
3.50% BLX Banco Latinoamericano de Comercio Exterior, S.A 16.56 44,700 16.10 16.69
-0.45% CIB Bancolombia S.A 26.39 67,300 26.30 26.91
3.25% BMA Banco Macro S.A 13.68 130,000 13.00 13.96
-0.58% BSBR Banco Santander (Brasil) S.A 5.18 862,500 5.15 5.27
0.07% BSAC Banco Santander-Chile 14.91 506,700 14.71 14.97
-1.61% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 6.11 24,660 6.04 6.21
2.46% SAN Banco Santander, S.A 2.92 2,198,600 2.88 2.93
-0.12% BCV Bancroft Fund Ltd 17.28 37,400 17.13 17.36
1.65% BSVN Bank7 Corp 26.835 8,454 26.43 29.0062
0.40% BFIN BankFinancial Corporation 10.02 3,800 9.85 10.05
0.65% BFC Bank First Corporation 99.13 7,247 98.81 99.74
0.24% BAC Bank of America Corporation 37.70 16,118,501 37.56 37.865
1.54% BOH Bank of Hawaii Corporation 82.84 77,461 81.681 82.87
-0.06% BMRC Bank of Marin Bancorp 34.77 12,400 34.77 35.03
-0.05% BMO Bank of Montreal 99.33 232,900 99.01 99.77
0.00% BKSC Bank of South Carolina Corporation 17.15 100 17.15 17.15
3.45% BOTJ Bank of the James Financial Group, Inc 11.98 1,300 11.64 11.98
1.01% OZK Bank OZK 47.08 211,744 45.8812 47.08
0.27% BKU BankUnited, Inc 36.57 86,622 36.50 36.83
-1.35% BWFG Bankwell Financial Group, Inc 30.73 9,000 30.73 31.22
-0.05% BNNR Banner Acquisition Corp - Class A 10.025 101 10.025 10.025
1.75% BANR Banner Corporation 71.62 70,200 70.69 71.63
0.00% BNIX Bannix Acquisition Corp 10.10 0 10.10 10.10
0.00% BYN Banyan Acquisition Corp - Class A 10.09 11 10.09 10.09
1.43% BCS Barclays PLC 7.81 2,841,200 7.74 7.84
1.09% BHB Bar Harbor Bankshares 30.57 2,500 30.26 31.17
0.88% BBDC Barings BDC, Inc 9.20 156,159 9.1107 9.23
-0.07% MCI Barings Corporate Investors 14.29 4,500 14.25 14.40
-0.31% MPV Barings Participation Investors 12.67 3,000 12.61 12.89
0.10% BFAC Battery Future Acquisition Corp - Class A 10.18 800 10.18 10.18
0.73% BCML BayCom Corp 19.44 3,700 19.23 19.44
0.18% BAFN Bayfirst Finl Corp 16.30 1,708 16.30 16.64
6.29% BBAR BBVA Banco Frances S.A 3.21 823,724 3.00 3.27
-0.05% BCBP BCB Bancorp, Inc 19.70 8,500 19.68 19.86
0.10% BRD Beard Energy Transition Acquisition Corp 10.12 4,200 10.12 10.16
0.15% BLNG Belong Acquisition Corp - Class A 10.005 6,281 9.995 10.005
0.10% BACA Berenson Acquisition Corp I - Class A 10.03 13,610 10.02 10.03
0.35% BRK.A Berkshire Hathaway Inc 478,676.00 2,700 476,281.00 481,580.00
0.40% BRK.B Berkshire Hathaway Inc 317.43 1,844,900 316.18 319.12
1.39% BHLB Berkshire Hills Bancorp, Inc 31.27 91,600 30.94 31.27
0.24% BWAC Better World Acquisition Corp 10.415 6,110 10.40 10.43
-0.50% BGCP BGC Partners, Inc 3.96 386,200 3.95 3.99
0.00% BSKY Big Sky Growth Partners Inc - Class A 10.055 0 10.055 10.055
0.00% TWCB Bilander Acquisition Corp - Class A 9.79 0 9.79 9.79
0.00% BIOT Biotech Acquisition Co - Class A 10.009 7 10.009 10.009
-1.15% BTBT Bit Digital Inc 0.909 507,713 0.89 0.94
0.00% BITE Bite Acquisition Corp 10.00 101 10.00 10.00
-1.06% BITF Bitfarms Ltd. 0.6134 1,375,939 0.6061 0.65
0.00% BMAC Black Mountain Acquisition Corp - Class A 10.11 0 10.11 10.11
-0.09% BFZ BlackRock California Municipal Income Trust 10.91 43,000 10.88 10.93
0.52% BKCC BlackRock Capital Investment Corporation 3.84 92,100 3.80 3.85
1.20% BHK BlackRock Core Bond Trust 10.98 81,000 10.85 11.00
-0.57% BTZ BlackRock Credit Allocation Income Trust 10.44 83,800 10.44 10.51
0.31% BGR BlackRock Energy and Resources Trust 12.89 23,700 12.83 12.97
0.80% BME BlackRock Health Sciences Trust 43.90 6,600 43.55 43.99
0.20% BLK BlackRock, Inc 737.78 301,600 727.65 739.85
1.78% BIGZ BlackRock Innovation & Growth Trust 7.45 506,400 7.32 7.47
0.56% BKN BlackRock Investment Quality Municipal Trust Inc 12.53 32,700 12.46 12.54
-0.45% BLW BlackRock Limited Duration Income Trust 13.18 34,100 13.13 13.26
0.21% BTA BlackRock Long-Term Municipal Advantage Trust 9.61 12,100 9.56 9.62
-0.14% BIT BlackRock Multi-Sector Income Trust 14.78 26,116 14.739 14.911
0.56% BTT Blackrock Municipal 2030 Target Term Trust 21.56 44,741 21.45 21.56
-0.60% BYM BlackRock Municipal Income Quality Trust 11.60 39,300 11.58 11.65
0.00% BFK BlackRock Municipal Income Trust 10.08 42,900 10.05 10.15
-0.57% BLE BlackRock Municipal Income Trust II 10.52 53,800 10.51 10.57
0.00% BNY BlackRock New York Municipal Income Trust 10.22 30,400 10.17 10.24
0.07% TCPC BlackRock TCP Capital Corp 13.54 81,335 13.435 13.5591
0.50% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 21.94 7,500 21.85 21.98
-1.79% BHV BlackRock Virginia Municipal Bond Trust 11.55 3,600 11.55 11.81
-0.05% BSAQ Black Spade Acquisition Co - Class A 9.9401 100 9.9401 9.9401
-0.91% BXSL Blackstone Secured Lending Fund. 23.86 479,987 23.72 24.06
0.00% BLEU bleuacacia ltd - Class A 9.97 0 9.97 9.97
0.00% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 10.18 78 10.18 10.18
0.00% BMAQ Blockchain Moon Acquisition Corp 10.15 0 10.15 10.15
0.12% BCOR Blucora, Inc 24.34 72,300 24.29 24.59
0.69% BLFY Blue Foundry Bancorp 13.04 24,500 12.90 13.15
0.00% BOCN Blue Ocean Acquisition Corp - Class A 10.15 0 10.15 10.15
0.34% OWL Blue Owl Capital Inc - Class A 11.71 1,097,087 11.47 11.71
-0.45% BRBS Blue Ridge Bankshares Inc. 13.16 1,504 13.16 13.16
0.00% BLUA BlueRiver Acquisition Corp - Class A 10.00 0 10.00 10.00
0.00% BSGA Blue Safari Group Acquisition Corp - Class A 10.43 0 10.43 10.43
-0.20% BOAC Bluescape Opportunities Acquisition Corp - Class A 9.94 903 9.91 9.95
0.10% BWC Blue Whale Acquisition Corp I - Class A 9.72 6,206 9.72 9.78
0.10% BWAQ Blue World Acquisition Corp - Class A 10.14 1,000 10.139 10.14
0.31% DMF BNY Mellon Municipal Income, Inc 6.48 11,500 6.46 6.50
0.64% LEO BNY Mellon Strategic Municipals, Inc 6.27 104,900 6.22 6.31
0.71% BSBK Bogota Financial Corp. 11.35 202 11.35 11.35
0.98% BOKF BOK Financial Corporation 104.08 59,800 103.31 104.09
-0.18% BFH Bread Financial Holdings Inc 39.56 146,900 39.36 39.76
0.10% BREZ Breeze Holdings Acquisition Corp 10.39 320 10.39 10.42
1.54% BRDG Bridge Investment Group Holdings Inc - Class A 15.18 18,949 15.03 15.3099
0.09% BTWN Bridgetown Holdings Ltd - Class A 9.83 6,033 9.82 9.83
0.67% BWB Bridgewater Bancshares, Inc 19.42 7,975 19.33 19.48
1.21% BHF Brighthouse Financial, Inc 55.34 138,800 52.05 55.50
0.00% BLTS Bright Lights Acquisition Corp - Class A 10.03 70 10.03 10.03
0.56% BSIG BrightSphere Investment Group Inc 19.85 52,063 19.645 20.01
-0.07% RILY B. Riley Financial, Inc 44.57 75,500 44.10 45.39
0.25% BRIV B Riley Principal 250 Merger Corp - Class A 9.90 178,200 9.895 9.905
0.00% BRAC Broad Capital Acquisition Corp 10.05 0 10.05 10.05
0.10% SCLE Broadscale Acquisition Corp - Class A 10.04 10,600 10.03 10.04
0.00% BYFC Broadway Financial Corporation 1.00 5,000 0.98 1.00
1.88% BAM Brookfield Asset Management Inc 46.56 1,094,400 45.70 46.82
2.02% BAMR Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares, Sub Voting) - Class A 46.57 11,200 45.89 46.76
-2.97% BBUC Brookfield Business Corp - Class A (Sub Voting) 21.57 16,200 21.51 22.23
1.56% BRKL Brookline Bancorp, Inc 14.35 182,975 14.1956 14.358
1.07% BRO Brown & Brown, Inc 59.26 472,452 58.875 59.51
1.50% BRP BRP Group Inc Class A 29.87 84,800 29.637 30.205
2.65% BTCS BTCS Inc 1.007 18,400 0.99 1.05
0.00% BGSX Build Acquisition Corp - Class A 9.95 7,350 9.95 9.98
1.16% BHSE Bull Horn Holdings Corp 2.1446 49,176 2.01 2.15
0.00% BPAC Bullpen Parlay Acquisition Co - Class A 10.15 0 10.15 10.15
0.00% BUR Burford Capital Limited 9.04 59,544 8.98 9.08
0.00% BRKH BurTech Acquisition Corp - Class A 10.17 11,300 10.17 10.17
1.84% BFST Business First Bancshares, Inc 23.79 20,915 23.48 23.905
-0.27% BY Byline Bancorp, Inc 22.43 89,233 22.41 22.58
0.00% BYNO byNordic Acquisition Corporation - Class A 10.07 0 10.07 10.07
0.05% BYTS BYTE Acquisition Corp - Class A 10.015 1,301 10.01 10.02
0.00% CXAC C5 Acquisition Corp - Class A 10.12 0 10.12 10.12
-0.10% CCTS Cactus Acquisition Corp 1 Ltd - Class A 10.18 805 10.18 10.1801
0.17% CADE Cadence Bancorporation 28.90 358,200 28.79 29.08
-0.29% CALB California BanCorp 23.84 4,000 23.66 23.98
1.01% CATC Cambridge Bancorp 89.68 6,100 89.24 90.96
1.32% CAC Camden National Corporation 43.73 11,300 43.26 43.74
0.47% CM Canadian Imperial Bank of Commerce 48.71 265,400 48.34 48.80
-0.68% CNGL Canna Global Acquisition Corp - Class A 10.21 6,069 10.20 10.54
1.02% CBNK Capital Bancorp, Inc 24.66 4,700 24.33 24.77
0.31% CCBG Capital City Bank Group, Inc 35.60 3,042 35.46 35.80
0.09% COF Capital One Financial Corporation 101.72 589,200 100.90 101.95
0.33% CSWC Capital Southwest Corporation 18.29 155,700 18.25 18.39
0.00% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 10.21 12 10.21 10.21
-0.73% CFFN Capitol Federal Financial, Inc 8.21 250,628 8.21 8.31
0.69% CSTR Capstar Financial Holdings, Inc 17.61 4,500 17.59 17.80
-0.10% CTAQ Carney Technology Acquisition Corp II - Class A 10.04 1,308,477 10.04 10.06
0.38% CARE Carter Bank & Trust 18.32 10,713 18.25 18.36
6.60% GLBL Cartesian Growth Corp - Class A 10.50 40,162 9.73 10.7423
0.00% CITE Cartica Acquisition Corp - Class A 10.295 0 10.295 10.295
1.26% CARV Carver Bancorp, Inc 4.03 3,000 3.98 4.03
0.00% CCAI Cascadia Acquisition Corp - Class A 9.945 0 9.945 9.945
-0.78% CLST Catalyst Bancorp Inc 12.70 719 12.70 12.90
0.00% CPAR Catalyst Partners Acquisition Corp - Class A 9.98 0 9.98 9.98
0.20% CHAA Catcha Investment Corp - Class A 10.03 121,415 10.01 10.03
1.19% CATY Cathay General Bancorp 46.00 104,000 45.43 46.11
1.59% CBFV CB Financial Services, Inc 22.37 3,600 22.00 22.37
0.00% PRPC CC Neuberger Principal Holdings III - Class A 10.04 1 10.04 10.04
0.00% CENQ CENAQ Energy Corp - Class A 10.14 0 10.14 10.14
2.09% CFBK Central Federal Corporation 23.50 700 23.48 23.50
0.43% CPF Central Pacific Financial Corp 21.13 48,100 20.97 21.27
-0.03% CET Central Securities Corp 35.20 8,100 35.17 35.38
0.00% CVCY Central Valley Community Bancorp 20.70 6,200 20.26 20.93
0.00% CFIV CF Acquisition Corp. IV - Class A 10.025 5,723 10.02 10.03
0.00% CFFS CF Acquisition Corp VII - Class A 10.03 0 10.03 10.03
0.00% CFFE CF Acquisition Corp VIII - Class A 10.32 0 10.32 10.32
-0.37% CFFI C&F Financial Corporation 53.60 400 53.60 53.60
1.14% CFSB CFSB Bancorp Inc 8.86 6,232 8.73 8.86
0.00% CBRG Chain Bridge I - Class A 10.18 0 10.18 10.18
-0.78% CLAY Chavant Capital Acquisition Corp 10.14 101 10.14 10.14
-0.58% CHMG Chemung Financial Corporation 47.71 5,400 47.31 48.00
-0.73% COFS ChoiceOne Financial Services Inc. 21.89 2,800 21.78 22.29
0.97% CB Chubb Limited 216.23 639,330 214.6625 216.59
0.00% CCV Churchill Capital Corp V - Class A 10.02 17,102 10.01 10.0275
0.15% CCVI Churchill Capital Corp VI - Class A 9.965 104,100 9.94 9.98
0.10% CVII Churchill Capital Corp VII - Class A 9.95 54,200 9.94 9.95
0.09% CIXX CI Financial Corp. 10.72 6,492 10.67 10.73
0.00% CIIG CIIG Capital Partners II Inc - Class A 10.06 200 10.06 10.06
0.68% CNNB Cincinnati Bancorp Inc. 14.90 135 14.90 14.90
0.95% CINF Cincinnati Financial Corporation 109.83 173,200 108.91 109.94
1.36% CION CION Invt Corp 10.43 85,665 10.3559 10.48
4.76% CIFR Cipher Mining Inc 0.8578 149,763 0.81 0.90
0.10% C Citigroup Inc 48.29 6,823,600 48.13 48.53
0.07% CZWI Citizens Community Bancorp, Inc 14.41 700 14.40 14.41
0.84% CFG Citizens Financial Group, Inc 41.91 1,272,832 41.75 42.09
-0.08% CZFS Citizens Financial Services, Inc. 72.62 400 72.62 72.62
0.00% CIZN Citizens Holding Company 13.95 177 13.95 13.95
-4.44% CIA Citizens, Inc 2.80 11,300 2.77 2.93
-0.73% CZNC Citizens & Northern Corporation 24.31 3,600 24.31 24.50
1.32% CHCO City Holding Company 100.56 25,500 99.71 101.15
-1.03% CIVB Civista Bancshares, Inc 23.15 13,900 23.15 23.51
0.00% CLRM Clarim Acquisition Corp - Class A 10.045 200 10.045 10.045
0.20% CLAS Class Acceleration Corp - Class A 10.04 544 10.02 10.04
-0.10% CLIN Clean Earth Acquisitions Corp - Class A 9.98 900 9.98 9.985
0.00% CLIM Climate Real Impact Solutions II Acquisition Corp - Class A 10.02 9,700 10.018 10.02
0.00% CLRC ClimateRock - Class A 10.12 0 10.12 10.12
0.00% CLOE Clover Leaf Capital Corp - Class A 10.89 2 10.89 10.89
-0.57% CME CME Group Inc 175.00 1,086,700 174.00 176.74
1.54% CNA CNA Financial Corporation 42.85 56,861 42.3106 42.85
0.80% CCNE CNB Financial Corporation 26.38 22,400 26.29 26.52
-1.36% CNF CNFinance Holdings Limited 2.18 36,511 2.12 2.25
0.74% CNO CNO Financial Group, Inc 23.21 216,400 23.11 23.25
0.14% CCB Coastal Financial Corporation 49.00 8,425 48.66 49.12
-1.01% CVLY Codorus Valley Bancorp, Inc 23.55 4,800 23.40 23.71
-5.95% COHN Cohen & Company Inc 8.70 4,300 8.65 9.33
-0.02% CNS Cohen & Steers, Inc 65.33 36,200 65.15 65.99
0.00% CRHC Cohn Robbins Holdings Corp. Class A 10.00 4,089 10.00 10.00
0.10% COLI Colicity Inc - Class A 10.03 5,300 10.02 10.03
0.10% MITA Coliseum Acquisition Corp - Class A 9.98 1,306 9.97 9.98
-0.20% CLBR Colombier Acquisition Corp - Class A 9.83 1,067 9.825 9.83
0.15% CLAA Colonnade Acquisition Corp II - Class A 9.985 2,800 9.98 9.985
0.44% CBAN Colony Bankcorp, Inc 13.74 3,200 13.62 13.78
0.68% COLB Columbia Banking System, Inc 33.99 534,900 33.74 34.10
0.41% CLBK Columbia Financial, Inc 21.88 45,027 21.67 21.99
0.14% CMA Comerica Incorporated 71.85 279,500 71.50 72.19
1.04% CBSH Commerce Bancshares, Inc 74.94 143,700 73.19 75.06
0.77% CBU Community Bank System, Inc 65.20 57,700 64.86 65.48
1.23% CTBI Community Trust Bancorp, Inc 47.78 47,512 47.1811 47.84
0.67% CWBC Community West Bancshares 14.93 200 14.93 14.93
0.00% CDAQ Compass Digital Acquisition Corp - Class A 9.92 0 9.92 9.92
0.10% CPUH Compute Health Acquisition Corp - Class A 10.03 1,440,000 10.03 10.045
-0.10% CND Concord Acquisition Corp - Class A 10.13 3,629 10.13 10.14
0.05% CNDA Concord Acquisition Corp. II - Class A 9.815 6,146 9.81 9.82
0.20% CNDB Concord Acquisition Corp III - Class A 10.12 13,982 10.11 10.24
0.00% CNFR Conifer Holdings, Inc 1.57 8 1.57 1.57
0.73% CNOB ConnectOne Bancorp, Inc 26.38 45,100 26.16 26.45
0.00% CSLM Consilium Acquisition Corp I Ltd - Class A 10.11 0 10.11 10.11
0.05% CSTA Constellation Acquisition Corp I - Class A 10.04 10,300 10.03 10.04
0.75% CPSS Consumer Portfolio Services, Inc 8.08 5,900 7.44 8.16
-0.20% CONX CONX Corp - Class A 10.04 1,211 10.01 10.05
0.00% CPAA Conyers Park II Acquisition Corp 9.81 600 9.81 9.81
0.00% CRZN Corazon Capital V838 Monoceros Corp - Class A 10.015 0 10.015 10.015
-0.09% CRBG Corebridge Financial Inc. 22.39 211,425 22.13 22.44
0.00% TRON Corner Growth Acquisition Corp 2 - Class A 10.18 102 10.18 10.18
0.00% COOL Corner Growth Acquisition Corp - Class A 10.06 16,004 10.06 10.06
0.00% CORS Corsair Partnering Corp - Class A 9.91 0 9.91 9.91
1.20% CRVL CorVel Corporation 151.36 32,500 148.56 153.88
0.00% CPAQ Counter Press Acquisition Corp - Class A 10.18 0 10.18 10.18
0.00% COVA COVA Acquisition Corp - Class A 10.04 5,900 10.04 10.04
0.08% COWN Cowen Inc 38.73 299,500 38.63 38.73
0.00% PMTS CPI Card Group Inc 24.70 424 24.70 24.70
-2.34% CRD.B Crawford & Company 5.85 500 5.78 5.99
-0.30% CRD.A Crawford & Company 6.60 4,600 6.46 6.70
-0.29% BAP Credicorp Ltd 153.48 192,300 148.44 154.99
-0.43% CACC Credit Acceptance Corporation 477.99 44,800 475.93 483.56
-6.27% CS Credit Suisse Group AG 3.59 24,986,300 3.52 3.71
0.57% CCAP Crescent Capital BDC Inc. 14.11 49,214 13.98 14.1199
0.79% CREC Crescera Capital Acquisition Corp - Class A 10.25 424 10.17 10.25
0.05% BHAC Crixus BH3 Acquisition Co - Class A 10.06 12,600 10.06 10.09
2.06% CFB CrossFirst Bankshares, Inc 13.90 34,500 13.75 13.94
0.00% CPTK Crown PropTech Acquisitions - Class A 10.02 0 10.02 10.02
0.00% CRU Crucible Acquisition Corp - Class A 10.05 1,650 10.04 10.05
0.10% DAOO Crypto 1 Acquisition Corp - Class A 10.14 25,020 10.11 10.14
1.29% CFR Cullen/Frost Bankers, Inc 147.95 143,802 146.225 147.95
0.00% CULL Cullman Bancorp Inc. 11.27 0 11.27 11.27
-0.31% CURO CURO Group Holdings Corp 3.17 49,157 3.0801 3.25
0.44% CUBI Customers Bancorp, Inc 32.21 106,572 32.01 32.49
0.64% CVBF CVB Financial Corp 28.34 131,600 28.21 28.41
0.00% DALS DA32 Life Science Tech Acquisition Corp - Class A 9.79 82 9.79 9.79
-0.07% DNZ D and Z Media Acquisition Corp - Class A 10.02 44,300 10.015 10.03
0.00% DKDCA Data Knights Acquisition Corp - Class A 10.44 4 10.44 10.44
0.20% DCRD Decarbonization Plus Acquisition Corporation IV - Class A 10.16 121 10.15 10.18
0.10% DLCA Deep Lake Capital Acquisition Corp - Class A 10.06 23,800 10.05 10.07
0.15% DMAQ Deep Medicine Acquisition Corp - Class A 10.195 8,258 10.18 10.20
0.27% VFL Delaware Investments National Municipal Income Fund 11.32 24,300 11.30 11.38
0.00% DECA Denali Capital Acquisition Corp - Class A 10.19 0 10.19 10.19
1.50% DB Deutsche Bank Aktiengesellschaft 10.81 2,335,000 10.72 10.82
0.00% DHBC DHB Capital Corp - Class A 10.05 0 10.05 10.05
-0.10% DHCA DHC Acquisition Corp - Class A 10.00 100 10.00 10.00
0.00% DHHC DiamondHead Holdings Corp - Class A 9.99 60,900 9.99 9.99
0.15% DHIL Diamond Hill Investment Group, Inc 184.00 3,509 183.83 185.09
-4.16% EQOS Diginex Limited 0.1428 1,275,555 0.11 0.16
0.00% DHAC Digital Health Acquisition Corp 10.53 0 10.53 10.53
0.15% DTOC Digital Transformation Opportunities Corp - Class A 9.945 37,700 9.91 9.945
6.44% DWAC Digital World Acquisition Corp - Class A 24.78 1,113,108 23.108 25.179
0.00% DILA DILA Capital Acquisition Corp - Class A 10.01 0 10.01 10.01
1.58% DCOM Dime Community Bancshares, Inc 34.82 48,716 34.3175 35.01
0.00% DSAQ Direct Selling Acquisition Corp - Class A 10.17 20 10.17 10.17
0.06% DFS Discover Financial Services 108.73 682,600 108.05 109.09
0.00% DISA Disruptive Acquisition Corp I - Class A 10.01 15 10.01 10.01
0.00% DMYS dMY Technology Group Inc VI - Class A 9.94 3,129 9.92 9.94
0.53% DGICA Donegal Group Inc 15.24 9,587 15.01 15.34
0.00% DGICB Donegal Group Inc 14.81 10 14.81 14.81
0.54% DFIN Donnelley Financial Solutions, Inc 37.43 45,409 37.16 37.99
0.00% DPCS DP Cap Acquisition Corp I - Class A 10.175 0 10.175 10.175
0.00% DGNU Dragoneer Growth Opportunities Corp III - Class A 9.85 33 9.85 9.85
0.09% DTF DTF Tax-Free Income Inc 11.16 200 11.14 11.16
0.02% DTRT DTRT Health Acquisition Corp - Class A 10.225 72,138 10.18 10.25
0.00% DUET DUET Acquisition Corp - Class A 10.04 0 10.04 10.04
0.82% DNB Dun & Bradstreet Holdings Inc 13.48 745,779 13.2755 13.54
0.00% DUNE Dune Acquisition Corporation - Class A 9.7601 2 9.7601 9.7601
0.00% DXF Dunxin Financial Holdings Limited 0.19 29,300 0.18 0.21
0.23% KTF DWS Municipal Income Trust 8.73 46,500 8.68 8.78
1.30% EGBN Eagle Bancorp, Inc 46.68 52,900 45.69 47.07
-1.17% EBMT Eagle Bancorp Montana, Inc 18.62 500 18.62 18.62
0.00% GRF Eagle Capital Growth Fund, Inc 9.84 0 9.84 9.84
0.94% EBC Eastern Bankshares Inc. 19.28 168,358 19.12 19.41
-0.10% ERES East Resources Acquisition Co. Class A 10.09 1 10.09 10.09
0.82% EWBC East West Bancorp, Inc 69.73 204,700 69.20 70.00
0.00% EVM Eaton Vance California Municipal Bond Fund 8.77 37,100 8.75 8.79
0.50% CEV Eaton Vance California Municipal Income Trust 10.02 21,700 9.90 10.04
0.09% EFT Eaton Vance Floating-Rate Income Trust 11.45 12,800 11.41 11.48
0.11% ETX Eaton Vance Municipal Income 2028 Term Trust 18.63 10,118 18.53 18.65
0.00% EVN Eaton Vance Municipal Income Trust 10.22 51,700 10.20 10.26
0.54% EOT Eaton Vance National Municipal Opportunities Trust 16.78 17,000 16.67 16.79
-0.11% ENX Eaton Vance New York Municipal Bond Fund 9.04 30,956 9.025 9.065
0.70% EFR Eaton Vance Senior Floating-Rate Trust 11.50 34,800 11.38 11.54
-0.37% EVF Eaton Vance Senior Income Trust 5.41 2,900 5.41 5.45
-0.12% ECBK ECB Bancorp Inc 16.63 333 16.63 16.65
0.20% EAC Edify Acquisition Corp - Class A 10.04 205 10.04 10.04
0.00% ADOC Edoc Acquisition Corp - Class A 10.39 1 10.39 10.39
0.00% EDTX EdtechX Holdings Acquisition Corp II - Class A 10.30 2 10.30 10.30
-0.40% EGGF EG Acquisition Corp - Class A 9.87 500 9.87 9.89
3.02% EHTH eHealth, Inc 3.07 232,383 2.91 3.09
-1.08% ELVT Elevate Credit, Inc 1.83 132,771 1.83 1.85
0.05% EOCW Elliott Opportunity II Corp - Class A 9.985 374,539 9.98 10.00
0.36% ECF Ellsworth Growth and Income Fund Ltd 8.42 34,500 8.35 8.44
1.85% EMCF Emclaire Financial Corp 33.00 300 33.00 33.00
0.00% HORI Emerging Markets Horizon Corp - Class A 10.15 0 10.15 10.15
0.13% EIG Employers Holdings, Inc 45.40 57,200 45.38 46.07
0.10% EPWR Empowerment & Inclusion Capital I Corp - Class A 10.00 15,406 9.98 10.00
1.37% ECPG Encore Capital Group, Inc 49.66 64,700 48.82 49.88
0.00% ENCP Energem Corp - Class A 10.18 0 10.18 10.18
0.90% ENVA Enova International, Inc 39.45 62,988 38.95 39.78
0.00% NFYS Enphys Acquisition Corp - Class A 9.91 0 9.91 9.91
0.47% ESGR Enstar Group Limited 211.28 16,600 207.81 211.28
0.00% ENTF Enterprise 4.0 Technology Acquisition Corp - Class A 10.21 0 10.21 10.21
-0.69% EBTC Enterprise Bancorp, Inc 34.42 3,700 34.42 34.93
0.06% EFSC Enterprise Financial Services Corp 52.68 34,100 52.67 53.07
0.10% EPHY Epiphany Technology Acquisition Corp - Class A 10.02 1,627 10.01 10.02
0.00% EQHA EQ Health Acquisition Corp - Class A 10.02 2,100 10.02 10.02
0.38% EQBK Equity Bancshares, Inc 36.74 27,400 36.24 36.74
-1.75% EQS Equus Total Return, Inc 1.68 800 1.59 1.72
-1.43% ERIE Erie Indemnity Company 268.83 73,600 260.80 271.95
-0.19% ESAC Esgen Acquisition Corp - Class A 10.26 2 10.26 10.26
0.00% ESM ESM Acquisition Corp - Class A 10.01 0 10.01 10.01
-1.74% ESQ Esquire Financial Holdings, Inc 45.10 36,741 45.10 45.89
-0.23% ESSA ESSA Bancorp, Inc 21.40 1,800 21.15 21.40
-0.78% ESNT Essent Group Ltd 39.51 135,500 39.28 40.01
0.00% EUCR Eucrates Biomedical Acquisition Corp 9.92 0 9.92 9.92
0.00% EBAC European Biotech Acquisition Corp - Class A 10.005 2 10.005 10.005
-0.85% EVBN Evans Bancorp, Inc 38.42 3,600 38.40 38.95
0.32% EVE EVe Mobility Acquisition Corp - Class A 10.213 200 10.17 10.213
0.57% EVR Evercore Inc 113.56 99,400 111.97 114.39
0.04% MNTN Everest Consolidator Acquisition Corp - Class A 10.155 200 10.155 10.19
1.68% RE Everest Re Group, Ltd 334.42 95,300 331.09 336.04
0.00% EVGR Evergreen Corp - Class A 10.18 0 10.18 10.18
0.00% EVOJ Evo Acquisition Corp - Class A 9.97 40 9.97 9.97
0.00% XFIN ExcelFin Acquisition Corp - Class A 10.105 0 10.105 10.105
0.60% EZPW EZCORP, Inc 10.09 198,100 9.91 10.12
0.41% FDS FactSet Research Systems Inc 455.58 75,220 452.47 455.675
-1.25% FANH Fanhua Inc 4.75 9,200 4.75 4.83
-1.30% FMAO Farmers & Merchants Bancorp, Inc 28.95 1,600 28.95 28.95
2.08% FMNB Farmers National Banc Corp 15.19 91,200 14.97 15.25
-0.10% FPAC Far Point Acquisition Corporation 9.95 44,603 9.95 9.96
0.00% FZT FAST Acquisition Corp II - Class A 9.88 7,420 9.88 9.89
0.10% FATP Fat Projects Acquisition Corp - Class A 10.07 3,162 10.06 10.07
1.05% FBK FB Financial Corporation 43.30 64,100 42.795 43.36
0.98% AGM Federal Agricultural Mortgage Corporation 126.82 17,800 125.28 127.88
0.00% AGM.A Federal Agricultural Mortgage Corporation 111.55 0 111.55 111.55
0.64% FHI Federated Hermes Inc. Class B 37.70 98,500 37.20 37.98
94.71% FNHC FedNat Holding Company 0.0331 5,122 0.017 0.0331
0.00% FLFV Feutune Light Acquisition Corp - Class A 10.06 0 10.06 10.06
-0.20% FFBW FFBW, Inc 11.8467 2,098 11.81 11.85
-1.50% FGF FG Financial Group Inc 2.45 691 2.45 2.47
0.00% FGMC FG Merger Corp 10.085 0 10.085 10.085
0.10% FDBC Fidelity D & D Bancorp, Inc 48.40 3,500 48.13 48.65
1.83% FNF Fidelity National Financial, Inc 40.70 529,100 40.00 40.74
-0.20% FDUS Fidus Investment Corporation 20.36 42,900 20.32 20.46
0.41% FITB Fifth Third Bancorp 36.48 1,016,400 36.38 36.67
0.20% FWAC Fifth Wall Acquisition Corp III - Class A 9.99 1,211 9.97 9.99
0.10% FACA Figure Acquisition Corp I - Class A 10.04 6,800 10.02 10.04
0.71% FOA Finance of America Companies Inc 1.41 262,238 1.31 1.41
0.16% FISI Financial Institutions, Inc 25.04 9,400 25.04 25.19
0.20% FXCO Financial Strategies Acquisition Corp - Class A 10.13 3,200 10.13 10.13
0.00% FNVT Finnovate Acquisition Corp - Class A 10.17 0 10.17 10.17
0.10% FSRX FinServ Acquisition Corp II - Class A 9.96 12,861 9.96 9.96
0.00% FTCV FinTech Acquisition Corp V - Class A 10.04 4,687 10.04 10.04
0.10% FTVI FinTech Acquisition Corp VI - Class A 10.06 304 10.05 10.06
0.00% FEXD Fintech Ecosystem Development Corp - Class A 10.15 0 10.15 10.15
0.00% FTEV FinTech Evolution Acquisition Group - Class A 10.011 5 10.011 10.011
-2.47% FINV FinVolution Group Sponsored ADR Class A 4.34 380,344 4.33 4.51
0.94% FNWD Finward Bancorp 32.30 646 31.55 32.30
-1.01% FINW FinWise Bancorp 9.78 6,500 9.69 9.91
1.15% FAF First American Financial Corporation 54.58 165,100 54.00 54.74
0.93% FBNC First Bancorp 48.81 41,100 48.60 49.00
1.25% FBP First BanCorp 15.41 291,800 15.26 15.45
0.19% FRBA First Bank 15.46 2,900 15.43 15.84
0.58% BUSE First Busey Corporation 26.23 26,500 25.70 26.38
-0.05% FBIZ First Business Financial Services, Inc 39.15 10,200 38.90 39.20
0.54% FCAP First Capital, Inc 24.30 300 24.17 24.30
-0.79% FCFS FirstCash, Inc 93.32 72,700 93.24 94.29
0.90% FCNCA First Citizens BancShares, Inc 812.53 27,800 793.31 815.78
0.34% FCF First Commonwealth Financial Corporation 14.70 268,700 14.63 14.78
0.30% FCBC First Community Bankshares, Inc 37.33 7,009 37.18 37.46
0.00% FCCO First Community Corporation 20.60 229 20.60 20.60
0.92% FCRD First Eagle Alternative Capital BDC Inc. 4.40 30,000 4.34 4.42
0.15% FFBC First Financial Bancorp 25.99 92,200 25.82 26.08
0.84% FFIN First Financial Bankshares, Inc 37.29 132,081 37.08 37.37
0.43% THFF First Financial Corporation 48.79 7,300 48.42 48.97
-1.05% FFNW First Financial Northwest, Inc 15.12 300 15.12 15.12
1.17% FFWM First Foundation Inc 13.88 346,738 13.72 14.015
1.67% FGBI First Guaranty Bancshares, Inc 23.70 4,992 23.55 24.83
0.56% FHB First Hawaiian, Inc 26.71 134,800 26.59 26.77
0.41% FHN First Horizon National Corporation 24.77 2,972,700 24.63 24.78
0.12% INBK First Internet Bancorp 25.61 11,227 25.47 26.142
1.34% FIBK First Interstate BancSystem, Inc 44.57 130,600 44.01 44.71
0.02% FRME First Merchants Corporation 43.59 59,300 43.43 43.86
1.92% FMBH First Mid Bancshares, Inc 34.43 8,600 33.51 34.46
1.34% FXNC First National Corporation 18.90 700 18.90 18.90
-0.27% FNWB First Northwest Bancorp 15.03 1,600 14.99 15.13
0.07% FRC First Republic Bank 124.21 455,883 123.425 124.73
0.00% FRSG First Reserve Sustainable Growth Corp - Class A 9.95 200 9.95 9.957
-0.18% FSFG First Savings Financial Group, Inc 22.41 5,800 22.41 22.90
0.90% FSEA First Seacoast Bancorp 10.10 3,101 10.01 10.11
2.31% FUNC First United Corporation 20.41 8,000 20.00 20.41
0.00% FUSB First US Bancshares, Inc 8.95 8 8.95 8.95
2.03% MYFW First Western Financial, Inc 29.69 5,450 29.24 29.69
-0.93% FSBC Five Star Bancorp 27.84 11,233 27.65 28.17
-0.08% FBC Flagstar Bancorp, Inc 37.96 128,000 37.85 38.24
0.05% FLME Flame Acquisition Corp - Class A 10.055 38,800 10.035 10.06
-0.05% FFIC Flushing Financial Corporation 20.77 35,611 20.75 20.955
1.01% FNB F.N.B. Corporation 14.02 622,800 13.88 14.09
-1.23% FNCB FNCB Bancorp, Inc 8.00 3,000 8.00 8.10
0.23% FOCS Focus Financial Partners Inc 38.81 82,657 38.0175 39.06
0.00% FIAC Focus Impact Acquisition Corp - Class A 10.09 0 10.09 10.09
0.00% FRBN Forbion European Acquisition Corp - Class A 10.21 100 10.21 10.21
0.00% FRXB Forest Road Acquisition Corp II - Class A 9.95 131,264 9.94 9.96
0.05% FSSI Fortistar Sustainable Solutions Corp - Class A 10.025 6,500 10.019 10.025
0.10% FCAX Fortress Capital Acquisition Corp - Class A 10.06 3,637 10.05 10.07
0.00% FRLA Fortune Rise Acquisition Corp - Class A 10.23 0 10.23 10.23
0.03% FMIV Forum Merger IV Corp - Class A 9.95 1,628 9.93 9.95
0.79% FOXW FoxWayne Enterprises Acquisition Corp - Class A 10.24 400 10.00 10.24
0.00% FRAF Franklin Financial Services Corporation 31.92 149 31.92 31.92
0.83% BEN Franklin Resources, Inc 26.77 776,000 26.46 26.82
0.15% FT Franklin Universal Trust 6.82 23,200 6.80 6.85
0.00% FACT Freedom Acquisition I Corp - Class A 9.99 500 9.99 9.99
-0.63% FRHC Freedom Holding Corp. 61.55 147,690 60.29 62.39
0.21% FRON Frontier Acquisition Corp - Class A 10.031 100 10.031 10.031
0.00% FICV Frontier Investment Corp - Class A 9.95 105 9.95 9.95
0.71% FSBW FS Bancorp, Inc 34.24 5,290 33.85 34.4286
0.51% FSK FS KKR Capital Corp 19.90 300,644 19.79 19.90
0.00% FTAA FTAC Athena Acquisition Corp - Class A 10.04 0 10.04 10.04
-0.10% EMLD FTAC Emerald Acquisition Corp - Class A 9.93 1,191 9.93 9.935
0.00% HERA FTAC Hera Acquisition Corp - Class A 10.01 900 10.01 10.01
0.00% FTPA FTAC Parnassus Acquisition Corp - Class A 9.95 0 9.95 9.95
-0.15% ZING FTAC Zeus Acquisition Corp - Class A 10.04 2,165 10.04 10.04
1.52% FULT Fulton Financial Corporation 18.73 383,100 18.47 18.75
0.10% FSNB Fusion Acquisition Corp II - Class A 9.97 426,600 9.95 9.97
-6.51% FUTU Futu Holdings Ltd. Sponsored ADR Class A 52.71 1,413,449 51.81 54.58
0.10% FHLT Future Health ESG Corp 10.09 4,754 10.08 10.2502
0.05% FTII FutureTech II Acquisition Corp - Class A 10.12 121,800 10.11 10.12
0.35% FVCB FVCBankcorp, Inc 19.93 6,418 19.89 20.055
0.00% GLTA Galata Acquisition Corp - Class A 10.11 0 10.11 10.11
0.41% GNT GAMCO Natural Resources, Gold & Income Trust 4.92 7,700 4.87 4.93
0.00% GEEX Games & Esports Experience Acquisition Corp - Class A 10.22 4,700 10.22 10.22
0.00% GHAC Gaming & Hospitality Acquisition Corp - Class A 10.02 800 10.02 10.02
0.00% GDNR Gardiner Healthcare Acquisitions Corp 10.11 26 10.11 10.11
0.11% GCMG GCM Grosvenor Inc. Class A 8.85 62,952 8.84 9.00
0.69% GAM General American Investors Company, Inc 38.11 13,000 37.94 38.27
0.00% GAQ Generation Asia I Acquisition Ltd - Class A 10.02 0 10.02 10.02
0.00% GBNY Generations Bancorp NY Inc 10.8499 2 10.8499 10.8499
0.00% GGAA Genesis Growth Tech Acquisition Corp - Class A 10.22 0 10.22 10.22
0.30% GENQ Genesis Unicorn Capital Corp - Class A 10.12 2,900 10.11 10.12
0.41% GNW Genworth Financial, Inc 4.91 1,199,200 4.88 4.96
0.61% GABC German American Bancorp, Inc 39.75 18,200 39.00 39.75
0.00% GIAC Gesher I Acquisition Corp 10.13 14,066 10.1299 10.13
0.00% GIA GigCapital5 Inc 10.14 2 10.14 10.14
0.00% GIW GigInternational1 Inc 10.28 0 10.28 10.28
1.57% GBCI Glacier Bancorp, Inc 58.34 90,300 57.65 58.46
1.06% GLAD Gladstone Capital Corporation 10.45 125,500 10.34 10.54
1.64% GAIN Gladstone Investment Corporation 14.29 236,000 14.05 14.51
0.05% GLHA Glass Houses Acquisition Corp - Class A 10.045 20,967 10.04 10.045
0.03% GLBZ Glen Burnie Bancorp 8.5626 711 8.5626 8.5864
0.00% GGMC Glenfarne Merger Corp - Class A 10.07 34 10.07 10.07
8.20% GACQ Global Consumer Acquisition Corp 9.90 11,200 9.10 10.05
-0.13% GBLI Global Indemnity Limited 23.67 2,900 23.13 23.69
0.00% GLLI Globalink Investment Inc 10.015 200 10.015 10.015
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.07 10 10.07 10.07
0.00% GLST Global Star Acquisition Inc - Class A 10.04 0 10.04 10.04
0.00% GSD Global Systems Dynamics Inc - Class A 10.21 4,900 10.21 10.22
0.00% GTAC Global Technology Acquisition Corp I - Class A 10.20 0 10.20 10.20
0.45% GL Globe Life Inc 117.30 170,800 117.00 117.91
0.40% PUCK Goal Acquisitions Corp 9.98 422,500 9.95 9.98
0.00% GOGN GoGreen Investments Corp - Class A 10.27 1,795 10.27 10.27
1.55% GOCO GoHealth Inc Class A 9.17 30,500 8.60 9.23
0.00% GAMC Golden Arrow Merger Corp - Class A 10.01 136 10.00 10.01
0.01% GBRG Goldenbridge Acquisition Ltd 10.361 1,600 10.35 10.37
0.00% GFX Golden Falcon Acquisition Corp - Class A 10.05 0 10.05 10.05
-0.79% GDST Goldenstone Acquisition Ltd 10.01 2,600 10.01 10.01
1.28% GSBD Goldman Sachs BDC, Inc 15.77 132,900 15.60 15.85
0.92% GBDC Golub Capital BDC, Inc 14.25 393,156 14.0881 14.26
0.00% GWII Good Works II Acquisition Corp 9.82 2 9.82 9.82
-0.87% GSHD Goosehead Insurance, Inc 39.72 40,400 39.35 40.15
0.10% GHIX Gores Holdings IX Inc - Class A 9.80 13,300 9.79 9.80
0.15% GIIX Gores Holdings VIII Inc - Class A 9.915 500 9.915 9.928
0.10% GSEV Gores Holdings VII Inc - Class A 9.97 30,900 9.96 9.97
0.00% GTPB Gores Technology Partners II Inc - Class A 9.98 28,500 9.975 9.98
0.05% GTPA Gores Technology Partners Inc - Class A 9.955 200 9.955 9.955
0.00% GAPA G&P acquisition corp - Class A 10.15 0 10.15 10.15
0.40% GFOR Graf Acquisition Corp IV 9.94 93,100 9.93 9.95
-2.47% GRNT Granite Ridge Resources Inc - Class A 9.46 68,673 8.9956 10.15
-1.01% GECC Great Elm Capital Corporation 10.115 9,021 10.0806 10.25
1.20% GSBC Great Southern Bancorp, Inc 62.25 8,335 61.37 62.29
0.00% GRCY Greencity Acquisition Corporation 10.66 0 10.66 10.66
1.37% GDOT Green Dot Corporation 19.96 237,200 19.65 20.07
2.41% GCBC Greene County Bancorp, Inc 74.86 5,500 71.16 89.79
-2.89% GHL Greenhill & Co., Inc 9.74 36,600 9.71 10.03
-1.62% GREE Greenidge Generation Holdings Inc - Class A 0.594 141,807 0.5815 0.6152
1.41% GLRE Greenlight Capital Re, Ltd 7.92 13,762 7.85 7.99
0.00% GVCI Green Visor Financial Technology Acquisition Corp I - Class A 10.25 0 10.25 10.25
0.00% GNAC Group Nine Acquisition Corp - Class A 10.04 97,451 10.04 10.05
0.00% GFGD Growth for Good Acquisition Corp (The) - Class A 9.96 100 9.96 9.96
0.00% AVAL Grupo Aval Acciones y Valores S.A 2.36 31,986 2.31 2.39
2.79% GGAL Grupo Financiero Galicia S.A 7.75 316,100 7.56 7.78
6.59% SUPV Grupo Supervielle S.A 1.78 185,693 1.61 1.79
0.00% GSQB G Squared Ascend II Inc - Class A 10.05 0 10.05 10.05
0.00% GSQD G Squared Ascend I Inc - Class A 10.03 300 10.03 10.03
-0.15% GSRM GSR II Meteora Acquisition Corp - Class A 9.935 2,500 9.935 9.935
-0.34% GNTY Guaranty Bancshares, Inc 35.11 6,265 35.11 35.58
0.18% GBAB Guggenheim Taxable Municipal Managed Duration Trust 16.60 17,100 16.53 16.61
3.09% GHLD Guild Holdings Co. Class A 11.00 5,781 10.76 11.29
0.00% GXII GX Acquisition Corp II - Class A 9.905 88,120 9.895 9.91
0.12% HGTY Hagerty Inc - Class A 8.61 42,206 8.5505 8.74
0.89% HMAC Hainan Manaslu Acquisition Corp 10.18 1,722 10.10 10.18
-4.00% HALL Hallmark Financial Services, Inc 0.72 25,800 0.71 0.74
0.00% HLAH Hamilton Lane Alliance Holdings I Inc - Class A 9.99 1 9.99 9.99
0.15% HLNE Hamilton Lane Incorporated 74.42 99,130 73.86 75.36
0.76% HWC Hancock Whitney Corporation 54.18 117,304 53.58 54.58
1.63% HAFC Hanmi Financial Corporation 26.83 108,100 26.27 26.87
2.03% HNVR Hanover Bancorp Inc 20.56 800 20.53 20.56
0.62% HONE HarborOne Bancorp, Inc 14.69 23,000 14.62 14.75
-0.10% HWKZ Hawks Acquisition Corp - Class A 9.86 200 9.86 9.86
-0.84% HWBK Hawthorn Bancshares, Inc 22.51 900 22.51 22.51
-0.25% HBT HBT Financial Inc. 20.16 7,714 20.16 20.28
-1.38% HCI HCI Group, Inc 37.98 25,500 37.98 38.64
-0.05% HCMA Hcm Acquisition Corp - Class A 10.20 900 10.20 10.20
1.16% HDB HDFC Bank Limited 69.52 584,800 68.70 69.83
0.00% HAIA Healthcare AI Acquisition Corp - Class A 10.32 0 10.32 10.32
0.15% HCAR Healthcare Services Acquisition Corp - Class A 10.03 107,091 10.02 10.03
0.00% HSAQ Health Sciences Acquisitions Corp. 2 9.90 0 9.90 9.90
-0.51% HWEL Healthwell Acquisition Corp I - Class A 9.80 346,722 9.80 9.86
0.06% HTLF Heartland Financial USA, Inc 49.37 85,278 49.2501 49.72
0.00% HMA Heartland Media Acquisition Corp - Class A 10.17 0 10.17 10.17
0.12% HNNA Hennessy Advisors, Inc 8.63 2,400 8.55 8.77
0.10% HCIC Hennessy Capital Investment Corp V - Class A 10.02 1,302 10.0001 10.02
0.20% HCVI Hennessy Capital Investment Corp VI - Class A 9.83 5,877 9.83 9.83
0.56% HTGC Hercules Capital, Inc 14.43 194,100 14.35 14.50
0.77% HTBK Heritage Commerce Corp 14.48 70,300 14.36 14.51
0.49% HFWA Heritage Financial Corporation 33.11 58,900 32.88 33.34
-5.79% HGBL Heritage Global Inc. 2.44 44,400 2.42 2.64
12.00% HRTG Heritage Insurance Holdings, Inc 1.68 101,422 1.49 1.71
0.00% HHGC HHG Capital Corp 10.10 0 10.10 10.10
0.10% HHLA HH&L Acquisition Co - Class A 10.03 100 10.03 10.03
0.00% HTPA Highland Transcend Partners I Corp - Class A 10.05 31 10.05 10.05
-0.54% HTH Hilltop Holdings Inc 29.60 159,200 29.59 29.88
4.40% HIFS Hingham Institution for Savings 287.00 7,300 276.00 289.99
7.47% HIPO Hippo Holdings Inc 14.81 147,400 13.80 14.94
-0.47% HIVE HIVE Blockchain Technologies Ltd 2.13 511,946 2.09 2.18
-0.31% HMNF HMN Financial, Inc 22.60 1,100 22.60 22.60
-0.10% HNRA HNR Acquisition Corp 10.11 100 10.11 10.11
-0.74% HBCP Home Bancorp, Inc 42.64 2,000 42.60 43.08
1.27% HOMB Home Bancshares, Inc. (Conway, AR) 25.50 200,847 25.22 25.55
-0.06% HFBL Home Federal Bancorp, Inc. of Louisiana 17.85 100 17.85 17.85
0.00% HPLT Home Plate Acquisition Corp - Class A 9.92 135 9.92 9.92
-6.43% HMPT Home Point Capital Inc 1.60 9,461 1.58 1.7304
2.13% HMST HomeStreet, Inc 27.34 100,300 26.65 27.41
-0.87% HTBI HomeTrust Bancshares, Inc 25.08 20,777 25.08 25.435
0.44% HOPE Hope Bancorp, Inc 13.62 184,400 13.60 13.73
1.27% HMN Horace Mann Educators Corporation 37.60 78,600 36.98 37.88
0.00% HZON Horizon Acquisition Corp II - Class A 9.93 5,291 9.92 9.95
1.77% HBNC Horizon Bancorp, Inc 16.13 60,000 15.80 16.25
1.08% HRZN Horizon Technology Finance Corporation 13.06 57,900 12.90 13.10
0.55% HLI Houlihan Lokey, Inc 99.81 92,200 98.61 100.20
0.00% HPX HPX Corp. Class A 9.90 9,601 9.90 9.93
0.85% HSBC HSBC Holdings plc 29.72 756,600 29.58 29.80
0.00% HCII Hudson Executive Investment Corp II - Class A 9.99 175 9.99 9.99
0.15% HIII Hudson Executive Investment Corp III - Class A 9.965 19,200 9.955 9.97
16.84% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.01 83,379 0.95 1.01
0.05% HMCO HumanCo Acquisition Corp - Class A 10.065 65,745 10.06 10.065
0.46% HBAN Huntington Bancshares Incorporated 15.24 4,746,400 15.16 15.39
-1.64% HUT Hut 8 Mining Corp 1.20 2,131,575 1.175 1.22
2.04% HVBC HV Bancorp, Inc 26.02 1,646 25.55 26.70
0.92% HYW Hywin Holdings Ltd - ADR 6.05 6,966 5.94 6.05
0.00% IBER Ibere Pharmaceuticals - Class A 10.01 1,000 10.00 10.01
-2.73% ICCH ICC Holdings, Inc 15.32 181 15.32 15.96
0.13% IBN ICICI Bank Limited 23.00 4,623,800 22.96 23.06
0.00% ICNC Iconic Sports Acquisition Corp - Class A 10.25 0 10.25 10.25
0.00% IROQ IF Bancorp, Inc 18.65 600 18.48 18.65
0.00% IGAC IG Acquisition Corp - Class A 10.02 699 10.02 10.085
-3.57% IMH Impac Mortgage Holdings, Inc 0.27 26,100 0.26 0.28
0.40% IGTA Inception Growth Acquisition Ltd 10.05 10,400 10.04 10.05
0.00% IOR Income Opportunity Realty Investors, Inc 11.62 45 11.62 11.62
-0.01% ACQR Independence Holdings Corp - Class A 10.01 104,600 10.01 10.04
1.10% INDB Independent Bank Corp 88.91 62,800 87.57 89.13
0.61% IBCP Independent Bank Corporation 24.63 73,700 24.45 24.68
1.12% IBTX Independent Bank Group, Inc 66.14 30,286 65.37 66.36
0.00% AXH Industrial Human Capital Inc 2.00 0 2.00 2.00
-0.20% ITAQ Industrial Tech Acquisitions II Inc - Class A 10.08 1,000 10.074 10.08
-0.20% NFNT Infinite Acquisition Corp. - Class A 10.14 180,838 10.135 10.14
0.00% IFIN InFinT Acquisition Corporation - Class A 10.32 1,600 10.32 10.32
0.00% IPAX Inflection Point Acquisition Corp - Class A 9.88 3,800 9.87 10.00
1.60% ING ING Groep N.V 12.04 2,219,100 11.97 12.07
0.00% IOAC Innovative International Acquisition Corp - Class A 10.20 0 10.20 10.20
0.00% INAQ INSU Acquisition Corp II Class A 9.975 100 9.975 9.975
0.01% IIII INSU Acquisition Corp III - Class A 10.0512 106 10.0512 10.0512
0.20% INTE Integral Acquisition Corp 1 - Class A 10.02 103 10.02 10.02
0.00% IRRX Integrated Rail and Resources Acquisition Corp - Class A 10.15 0 10.15 10.15
0.00% WEL Integrated Wellness Acquisition Corp - Class A 10.21 0 10.21 10.21
0.25% IQMD Intelligent Medicine Acquisition Corp - Class A 10.1901 24,994 10.14 10.1901
-0.60% IBKR Interactive Brokers Group, Inc 77.69 343,200 77.23 78.56
5.17% INTR Inter & Co Inc - Class A 2.36 859,700 2.266 2.46
0.17% ICE Intercontinental Exchange, Inc 107.12 817,700 106.32 107.46
-3.98% IFS Intercorp Financial Services Inc 23.19 60,786 23.00 24.17
0.94% IBOC International Bancshares Corporation 52.57 45,300 51.84 52.72
0.51% IGIC International General Insurance Holdings Ltd. 7.85 2,393 7.83 7.905
-1.36% IMAQ International Media Acquisition Corp 10.15 444 10.15 10.27
0.00% IPVA InterPrivate II Acquisition Corp - Class A 10.02 1,200 10.01 10.02
0.00% IPVF InterPrivate III Financial Partners Inc - Class A 9.96 13,100 9.958 9.96
0.05% IPVI InterPrivate IV InfraTech Partners Inc - Class A 9.98 9,900 9.98 9.98
-0.57% VKI Invesco Advantage Municipal Income Trust II 8.78 40,500 8.73 8.80
-0.10% VCV Invesco California Value Municipal Income Trust 9.72 20,700 9.68 9.76
-0.66% VLT Invesco High Income Trust II 10.50 5,000 10.43 10.58
0.52% IVZ Invesco Ltd 19.41 1,433,400 19.15 19.49
2.47% OIA Invesco Municipal Income Opportunities Trust 6.64 243,300 6.50 6.69
-0.31% VMO Invesco Municipal Opportunity Trust 9.68 51,700 9.68 9.75
-0.10% VKQ Invesco Municipal Trust 9.72 39,900 9.72 9.81
0.30% VPV Invesco Pennsylvania Value Municipal Income Trust 9.95 16,300 9.89 9.96
0.20% IQI Invesco Quality Municipal Income Trust 9.90 26,300 9.86 9.91
0.00% VGM Invesco Trust for Investment Grade Municipals 10.00 50,100 9.98 10.03
0.10% VTN Invesco Trust for Investment Grade New York Municipals 10.36 21,000 10.30 10.37
0.00% IIM Invesco Value Municipal Income Trust 12.06 90,900 12.00 12.10
-0.23% ISTR Investar Holding Corporation 21.78 1,054 21.75 21.79
-0.55% ICMB Investcorp Credit Management BDC, Inc 3.8339 4,445 3.8339 3.89
0.00% IVCB Investcorp Europe Acquisition Corp I - Class A 10.22 0 10.22 10.22
-0.10% IVCA Investcorp India Acquisition Corp - Class A 10.22 4,476 10.22 10.24
1.22% ITIC Investors Title Company 156.29 1,900 154.49 156.29
0.00% IRAA Iris Acquisition Corp - Class A 10.02 3 10.02 10.02
-0.89% IREN Iris Energy Ltd 1.665 104,158 1.64 1.74
0.00% ISAA Iron Spark I Inc - Class A 9.98 0 9.98 9.98
-2.95% ITCB Itau CorpBanca 2.96 2,400 2.96 3.04
0.62% ITUB Itau Unibanco Holding S.A 4.86 22,096,600 4.81 4.92
0.00% ITQ Itiquira Acquisition Corp - Class A 10.02 300 10.02 10.02
-0.10% IXAQ IX Acquisition Corp - Class A 10.05 500 10.05 10.05
0.00% JCIC Jack Creek Investment Corp - Class A 10.01 68,500 9.975 10.01
0.40% RJAC Jackson Acquisition Co - Class A 10.03 100 10.03 10.03
0.26% JXN Jackson Financial Inc - Class A 37.84 170,686 37.5247 38.1242
0.00% JGGC Jaguar Global Growth Corp I - Class A 10.15 0 10.15 10.15
1.80% JRVR James River Group Holdings, Ltd 23.71 52,368 23.20 23.99
1.16% JHG Janus Henderson Group plc 25.31 283,199 24.89 25.315
0.00% JATT JATT Acquisition Corp - Class A 10.15 1,075 10.15 10.15
-0.20% HCNE Jaws Hurricane Acquisition Corp - Class A 9.90 1,200 9.86 9.90
0.00% JUGG Jaws Juggernaut Acquisition Corp - Class A 9.9501 4 9.9501 9.9501
0.00% JWSM Jaws Mustang Acquisition Corporation - Class A 10.025 300 10.025 10.025
1.17% JEF Jefferies Financial Group Inc 38.11 243,900 37.56 38.22
-0.65% JT Jianpu Technology Inc 1.52 3,492 1.50 1.55
0.00% JYAC Jiya Acquisition Corp. Class A 10.04 0 10.04 10.04
-0.05% JOFF Joff Fintech Acquisition Corp - Class A 10.06 28,000 10.06 10.075
0.18% JHS John Hancock Income Securities Trust 11.14 5,400 11.08 11.16
0.76% JHI John Hancock Investors Trust 13.21 4,800 13.03 13.21
-0.24% JMSB John Marshall Bancorp Inc 28.69 11,600 28.13 28.99
0.19% JPM JPMorgan Chase & Co 136.74 3,220,500 136.06 137.14
0.00% JUN Juniper II Corp - Class A 10.14 0 10.14 10.14
0.01% JAQC Jupiter Acquisition Corp 9.8114 200 9.8114 9.8114
0.00% JWAC Jupiter Wellness Acquisition Corp - Class A 10.10 17 10.10 10.10
-0.12% KSI Kadem Sustainable Impact Corp - Class A 9.948 106 9.948 9.97
0.00% KAIR Kairos Acquisition Corp - Class A 10.04 54 10.04 10.04
0.39% KACL Kairous Acquisition Corp Ltd 10.22 12,933 10.19 10.27
0.45% KYN Kayne Anderson MLP/Midstream Investment Company 8.96 103,400 8.90 9.03
0.35% KB KB Financial Group Inc 37.59 47,500 37.51 37.78
0.21% KRNY Kearny Financial Corp 9.56 99,000 9.45 9.59
1.29% KMPR Kemper Corporation 54.28 60,124 53.7912 54.515
0.43% KCGI Kensington Capital Acquisition Corp V - Class A 10.1684 302 10.1684 10.1684
2.54% KFFB Kentucky First Federal Bancorp 7.28 200 7.28 7.28
-0.10% KRNL Kernel Group Holdings Inc - Class A 10.03 1,300 10.03 10.04
0.00% KYCH Keyarch Acquisition Corp - Class A 10.045 0 10.045 10.045
0.58% KEY KeyCorp 19.03 2,839,900 18.98 19.09
0.00% KVSA Khosla Ventures Acquisition Co - Class A 9.96 6,118 9.96 9.98
-0.10% KVSC Khosla Ventures Acquisition Co III - Class A 9.94 18,600 9.94 9.95
-0.05% TGR Kimbell Tiger Acquisition Corp - Class A 10.20 49,619 10.20 10.20
0.00% KINS Kingstone Companies, Inc 0.91 14,800 0.862 0.94
2.21% KNSL Kinsale Capital Group, Inc 311.13 59,300 306.28 314.87
0.10% KINZ KINS Technology Group Inc - Class A 10.13 7,953 10.13 10.13
0.11% KAII Kismet Acquisition Two Corp - Class A 10.001 14,800 9.99 10.015
0.00% KAHC KKR Acquisition Holdings I Corp - Class A 10.04 258,158 10.035 10.05
-0.44% KKR KKR & Co. Inc 51.85 783,400 51.37 52.15
0.00% KLAQ KL Acquisition Corp - Class A 10.02 15 10.02 10.02
0.00% KNSW KnightSwan Acquisition Corp - Class A 10.19 0 10.19 10.19
0.27% LBAI Lakeland Bancorp, Inc 18.84 39,100 18.77 18.95
0.67% LKFN Lakeland Financial Corporation 78.23 27,400 77.69 78.75
0.00% LAAA Lakeshore Acquisition I Corp 10.22 6,500 10.22 10.22
0.00% LBBB Lakeshore Acquisition II Corp 10.11 15 10.11 10.11
0.00% LSBK Lake Shore Bancorp, Inc 12.83 0 12.83 12.83
0.05% LGVC LAMF Global Ventures Corp I - Class A 10.19 32,652 10.185 10.19
0.10% LCA Landcadia Holdings II, Inc 10.02 18,100 10.02 10.05
0.63% LARK Landmark Bancorp, Inc 25.65 800 25.65 25.65
0.10% LSPR Larkspur Health Acquisition Corp - Class A 10.19 1,000 10.18 10.19
0.00% LATG LatAmGrowth SPAC - Class A 10.20 100 10.20 10.20
0.00% LVAC Lava Medtech Acquisition Corp - Class A 10.15 4 10.15 10.15
-0.01% LGAC Lazard Growth Acquisition Corp I 10.029 300 10.025 10.03
-0.51% LAZ Lazard Ltd 36.75 212,900 36.10 37.05
0.15% LCAA L Catterton Asia Acquisition Corp - Class A 10.025 12,300 10.02 10.06
0.85% LCNB LCNB Corp 17.90 7,400 17.78 18.08
0.00% LDHA LDH Growth Corp I - Class A 10.01 0 10.01 10.01
0.00% LEGA Lead Edge Growth Opportunities Ltd - Class A 10.01 4 10.01 10.01
0.10% LCW Learn CW Investment Corp - Class A 9.98 23,400 9.959 9.98
0.02% LGTO Legato Merger Corp II - Class A 10.0317 2,354 10.03 10.0349
0.15% LMND Lemonade Inc 19.48 226,900 19.09 19.55
0.19% LC LendingClub Corporation 10.56 399,674 10.41 10.58
2.97% TREE LendingTree, Inc 23.59 102,600 22.50 23.59
0.00% LHC Leo Holdings Corp 10.01 20,206 9.98 10.0153
0.07% LHAA Lerer Hippeau Acquisition Corp - Class A 10.0418 30,307 10.02 10.0418
-0.04% LVRA Levere Holdings Corp - Class A 10.00 992 10.00 10.03
-3.73% LX LexinFintech Holdings Ltd 1.55 327,935 1.53 1.63
0.00% LFAC LF Capital Acquisition Corp 10.14 0 10.14 10.14
0.00% LMACA Liberty Media Acquisition Corp - Series A 10.05 1,000 10.05 10.055
0.00% LIBY Liberty Resources Acquisition Corp - Class A 10.16 0 10.16 10.16
0.00% LJAQ Lightjump Acquisition Corp 10.15 0 10.15 10.15
0.79% LMST Limestone Bancorp, Inc 25.40 9,132 25.26 25.40
0.28% LNC Lincoln National Corporation 38.85 573,500 38.69 39.22
5.28% LNKB Linkbancorp Inc 8.37 4,160 8.00 8.47
-1.72% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.14 788,100 1.12 1.32
0.00% LION Lionheart III Corp - Class A 10.155 28 10.155 10.155
0.00% LIVB LIV Capital Acquisition Corp II - Class A 10.16 0 10.16 10.16
-1.82% LOB Live Oak Bancshares, Inc 32.82 74,400 31.84 33.209
0.00% LOCC Live Oak Crestview Climate Acquisition Corp - Class A 9.83 0 9.83 9.83
0.00% LOKM Live Oak Mobility Acquisition Corp - Class A 9.95 143,400 9.95 9.95
3.72% LYG Lloyds Banking Group plc 2.23 3,086,700 2.19 2.23
-2.25% LMFA LM Funding America, Inc 0.74 9,200 0.74 0.75
0.00% LDI LoanDepot Inc - Class A 1.55 135,678 1.50 1.565
0.17% L Loews Corporation 57.41 265,212 57.18 57.65
0.72% LRFC Logan Ridge Finance Corporation 20.92 200 20.92 20.92
0.20% LITT Logistics Innovation Technologies Corp - Class A 9.87 600 9.86 9.87
0.00% LGV Longview Acquisition Corp II - Class A 10.02 3,873 10.01 10.02
2.48% LPLA LPL Financial Holdings Inc 231.76 289,500 225.59 232.49
-20.00% LU Lufax Holding Ltd. Sponsored ADR Class A 1.40 45,361,300 1.26 1.51
0.60% LBC Luther Burbank Corporation 11.74 5,315 11.65 11.78
0.00% MBAC M3 Brigade Acquisition II Corp - Class A 9.953 2 9.953 9.953
0.00% MBSC M3 Brigade Acquisition III Corp - Class A 10.05 1 10.05 10.05
0.00% MCBC Macatawa Bank Corporation 11.01 14,500 10.99 11.06
0.00% DRAY Macondray Capital Acquisition Corp I - Class A 10.10 2,170 10.10 10.1001
-4.49% MEGL Magic Empire Global Ltd 2.34 109,568 2.33 2.50
0.00% OPA Magnum Opus Acquisition Ltd - Class A 10.01 274 10.01 10.01
0.00% MGYR Magyar Bancorp, Inc 13.00 305 13.00 13.00
-0.94% MHLD Maiden Holdings, Ltd 2.11 23,200 2.10 2.13
-1.10% MNSB MainStreet Bancshares, Inc 28.68 15,100 28.68 29.29
0.44% MAIN Main Street Capital Corporation 38.64 150,400 38.40 38.78
0.00% MLAC Malacca Straits Acquisition Co. Ltd. Class A 10.20 53 10.20 10.20
0.55% MLVF Malvern Bancorp, Inc 14.54 8,600 14.41 14.54
0.79% MFC Manulife Financial Corporation 17.95 1,157,100 17.80 18.04
0.00% MAQC Maquia Capital Acquisition Corp - Class A 10.40 1 10.40 10.40
-4.01% MARA Marathon Patent Group, Inc 6.22 7,127,047 6.131 6.405
-0.10% GATE Marblegate Acquisition Corp - Series A 10.07 18,173 10.07 10.08
1.82% MKL Markel Corporation 1,304.92 18,400 1,284.11 1,311.13
0.01% MKTX MarketAxess Holdings Inc 256.84 62,900 255.29 257.66
-0.05% FINM Marlin Technology Corp - Class A 10.05 147 10.05 10.05
0.78% MMC Marsh & McLennan Companies, Inc 171.82 535,200 170.58 172.44
2.98% MGLD Marygold Companies Inc (The) 1.174 3,000 1.174 1.24
0.10% MIT Mason Industrial Technology Inc - Class A 9.96 25,000 9.941 10.00
0.76% MA Mastercard Incorporated 351.29 944,409 348.075 351.40
0.00% MIGI Mawson Infrastructure Group Inc 0.40 311,000 0.36 0.40
0.00% JMAC Maxpro Capital Acquisition Corp - Class A 10.20 0 10.20 10.20
3.45% MBI MBIA Inc 12.00 153,000 11.63 12.03
0.26% MLAI McLaren Technology Acquisition Corp - Class A 10.17 11,772 10.15 10.18
0.20% MDH MDH Acquisition Corp - Class A 9.99 41,200 9.96 9.99
2.22% MFIN Medallion Financial Corp 7.36 22,200 7.12 7.40
0.00% MSAC Medicus Sciences Acquisition Corp - Class A 9.97 0 9.97 9.97
-0.10% MTAC MedTech Acquisition Corp - Class A 10.04 2,184 10.04 10.045
-0.30% MEKA MELI Kaszek Pioneer Corp - Class A 9.91 194 9.91 9.95
0.84% MBWM Mercantile Bank Corporation 35.00 12,500 34.74 35.18
0.00% MPRA Mercato Partners Acquisition Corp - Class A 10.12 0 10.12 10.12
1.52% MBIN Merchants Bancorp 25.33 7,166 24.95 25.33
-2.44% MFH Mercurity Fintech Holding Inc. Sponsored ADR 0.8344 4,482 0.80 0.8699
0.00% MEAC Mercury Ecommerce Acquisition Corp - Class A 10.11 10 10.11 10.11
1.71% MCY Mercury General Corporation 37.48 89,100 36.79 37.50
-0.54% MRBK Meridian Corporation 34.215 2,256 34.165 34.3981
0.18% CASH Meta Financial Group, Inc 44.66 84,148 43.8775 44.95
0.00% MTAL Metals Acquisition Corp - Class A 9.94 16,982 9.9301 9.96
0.10% MSSA Metal Sky Star Acquisition Corp 10.13 3,800 10.13 10.13
0.30% MET MetLife, Inc 76.95 1,196,500 76.81 77.36
-0.13% MCBS MetroCity Bankshares, Inc 22.64 13,158 22.50 22.875
1.22% MCB Metropolitan Bank Holding Corp 67.43 16,100 66.58 68.10
-0.29% MCR MFS Charter Income Trust 6.77 19,600 6.76 6.82
0.28% CXE MFS High Income Municipal Trust 3.55 25,100 3.54 3.56
0.31% CMU MFS High Yield Municipal Trust 3.19 38,600 3.16 3.20
-0.70% MIN MFS Intermediate Income Trust 2.83 71,000 2.81 2.84
0.00% CXH MFS Investment Grade Municipal Trust 7.18 6,900 7.14 7.21
0.59% MFM MFS Municipal Income Trust 5.10 40,200 5.06 5.10
0.23% MFV MFS Special Value Trust 4.41 1,200 4.41 4.41
0.37% MTG MGIC Investment Corporation 13.59 508,300 13.44 13.60
0.40% MFIC MidCap Financial Investment Corporation 12.50 46,329 12.40 12.5355
-0.38% MBCN Middlefield Banc Corp 29.15 2,300 29.11 29.26
1.40% MSBI Midland States Bancorp, Inc 26.81 14,400 26.57 26.873
1.24% MPB Mid Penn Bancorp, Inc 34.17 36,136 33.425 34.40
0.00% MSVB Mid-Southern Bancorp, Inc 12.83 0 12.83 12.83
1.09% MDWT Midwest Hldg Inc 16.175 1,314 16.155 16.69
0.23% MOFG MidWestOne Financial Group, Inc 34.47 7,200 34.05 34.50
-2.83% MCVT Mill City Ventures III Ltd 2.06 886 1.95 2.06
0.63% MEOA Minority Equality Opportunities Acquisition Inc - Class A 10.35 31,214 10.25 10.725
0.10% MACC Mission Advancement Corp - Class A 10.05 55,349 10.04 10.055
3.83% MUFG Mitsubishi UFJ Financial Group, Inc 5.42 2,049,100 5.36 5.44
3.40% MFG Mizuho Financial Group, Inc 2.43 542,200 2.38 2.43
0.59% MOBV Mobiv Acquisition Corp - Class A 10.18 1,188 10.18 10.18
-0.10% MPAC Model Performance Acquisition Corp - Class A 10.47 11,694 10.41 10.47
0.52% MC Moelis & Company 42.72 253,727 42.16 43.11
-0.09% MGI MoneyGram International, Inc 10.80 222,394 10.78 10.84
2.32% MRCC Monroe Capital Corporation 9.28 45,312 8.98 9.30
0.24% MTRY Monterey Bio Acquisition Corp 10.23 500 10.23 10.23
0.00% MON Monument Circle Acquisition Corp - Class A 10.01 2,801 10.01 10.01
1.02% MCO Moody's Corporation 301.00 419,461 295.73 302.33
1.09% MS Morgan Stanley 90.91 2,450,100 89.47 91.08
0.00% MACA Moringa Acquisition Corp - Class A 10.02 58,100 10.01 10.02
0.06% MORN Morningstar, Inc 246.55 43,700 245.20 247.29
0.00% MTVC Motive Capital Corp II - Class A 10.173 0 10.173 10.173
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 10.36 0 10.36 10.36
0.00% MCAE Mountain Crest Acquisition Corp III 10.05 1,000 10.05 10.05
0.00% MCAF Mountain Crest Acquisition Corp IV 9.97 0 9.97 9.97
0.17% MCAG Mountain Crest Acquisition Corp V 10.007 28,119 10.00 10.01
0.00% RNER Mount Rainier Acquisition Corp - Class A 10.16 2 10.16 10.16
1.74% COOP Mr. Cooper Group Inc 45.02 274,048 44.13 45.33
0.69% MSCI MSCI Inc 512.26 94,700 506.04 513.46
-0.10% MSDA MSD Acquisition Corp - Class A 10.01 13,987 10.01 10.02
0.16% MTB M&T Bank Corporation 172.14 316,500 171.29 172.59
0.00% MURF Murphy Canyon Acquisition Corp - Class A 10.14 0 10.14 10.14
0.00% TMAC Music Acquisition Corporation - Series A 10.04 100 10.04 10.04
-0.81% MVBF MVB Financial Corp 24.38 5,500 24.38 25.11
0.00% NETC Nabors Energy Transition Corp - Class A 10.13 0 10.13 10.13
0.03% NDAQ Nasdaq, Inc 67.15 605,000 66.74 67.61
1.08% NBHC National Bank Holdings Corporation 48.55 124,715 48.16 48.615
-1.27% NKSH National Bankshares, Inc 38.99 2,300 38.71 39.39
-0.29% NWLI National Western Life Group, Inc 205.21 2,843 205.00 206.17
1.13% NWG NatWest Group PLC Sponsored ADR 6.26 527,800 6.19 6.28
1.42% NAVI Navient Corporation 16.38 434,872 16.11 16.49
1.26% NBTB NBT Bancorp Inc 47.46 39,400 46.95 47.56
-0.32% NNI Nelnet, Inc 98.67 25,300 98.57 99.40
0.98% NRDS Nerdwallet Inc - Class A 13.45 137,588 13.13 13.6999
-1.79% NCPL Netcapital Inc 1.37 13,069 1.32 1.39
0.27% NBW Neuberger Berman California Municipal Fund Inc 11.03 19,052 10.95 11.16
-0.36% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.94 31,700 10.89 11.00
0.51% NBO Neuberger Berman New York Municipal Fund, Inc 9.90 7,500 9.83 9.90
0.00% NBST Newbury Street Acquisition Corp 9.95 600 9.93 9.95
0.00% NCAC Newcourt Acquisition Corp - Class A 10.255 25 10.255 10.255
0.00% NHIC NewHold Investment Corp Class A 10.10 9,726 10.08 10.10
0.31% NMFC New Mountain Finance Corporation 12.79 97,400 12.72 12.84
0.00% NPAB New Providence Acquisition Corp II - Class A 10.08 100 10.08 10.08
0.79% NEWT Newtek Business Services Corp 17.89 147,900 17.66 18.29
0.00% NVSA New Vista Acquisition Corp - Class A 10.00 0 10.00 10.00
0.00% NYCB New York Community Bancorp, Inc 9.46 2,805,400 9.43 9.52
2.97% NXDT NexPoint Diversified Real Estate Trust 14.20 151,900 13.72 14.42
0.00% NICK Nicholas Financial, Inc 6.62 0 6.62 6.62
0.72% NIC Nicolet Bankshares Inc. 81.17 6,600 80.38 82.00
-0.03% NDAC NightDragon Acquisition Corp - Class A 10.025 25,134 10.01 10.025
-0.53% NODK NI Holdings, Inc 13.23 441 13.23 13.23
3.99% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 0.5002 37,051 0.485 0.51
-0.71% NMIH NMI Holdings, Inc 21.07 97,700 21.06 21.45
0.29% NOAH Noah Holdings Limited 13.89 86,700 13.26 14.05
0.00% NRAC Noble Rock Acquisition Corp - Class A 10.04 12 10.04 10.04
0.00% MBTC Nocturne Acquisition Corp 10.49 0 10.49 10.49
2.52% NMR Nomura Holdings, Inc 3.66 288,100 3.60 3.66
0.00% NAAC North Atlantic Acquisition Corp - Class A 10.06 100 10.06 10.06
0.66% NBN Northeast Bank 44.09 1,418 44.09 44.09
-0.56% NECB NorthEast Community Bancorp Inc. 14.12 30,200 13.75 14.20
-0.10% NGC Northern Genesis Acquisition Corp III 9.93 200 9.93 10.00
0.00% NSTB Northern Star Investment Corp II - Class A 10.01 3,896 10.00 10.01
-0.10% NSTC Northern Star Investment Corp III - Class A 9.98 49,457 9.98 10.00
0.00% NSTD Northern Star Investment Corp IV - Class A 9.98 44,500 9.98 9.99
0.56% NTRS Northern Trust Corporation 94.36 231,100 93.68 94.52
1.22% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 15.80 75,200 15.59 15.86
0.83% NRIM Northrim BanCorp, Inc 56.17 3,400 55.98 56.77
0.00% NVAC NorthView Acquisition Corp 9.99 1 9.99 9.99
0.66% NWBI Northwest Bancshares, Inc 15.23 368,100 15.15 15.35
-0.13% NWFL Norwood Financial Corp 31.41 2,000 31.41 31.50
0.00% NOVV Nova Vision Acquisition Corp 10.35 0 10.35 10.35
0.00% NSTS NSTS Bancorp Inc 10.10 320 10.10 10.10
0.00% NUBI Nubia Brand International Corp - Class A 10.17 0 10.17 10.17
0.23% NU Nu Holdings Ltd Class A 4.45 13,350,277 4.3804 4.51
-1.71% NXC Nuveen California Select Tax-Free Income Portfolio 13.25 5,300 13.25 13.43
-0.75% NXN Nuveen New York Select Tax-Free Income Portfolio 11.84 3,000 11.83 11.93
-0.37% NXP Nuveen Select Tax-Free Income Portfolio 13.58 42,600 13.58 13.72
0.34% NPFD Nuveen Variable Rate Preferred & Income Fund 17.80 13,842 17.6053 17.80
0.28% OCSL Oaktree Specialty Lending Corporation 7.16 236,800 7.12 7.19
0.00% OVLY Oak Valley Bancorp 19.50 400 19.50 19.50
-0.10% OCAX OCA Acquisition Corp - Class A 10.17 207,666 10.17 10.17
0.60% OCFC OceanFirst Financial Corp 23.39 89,500 23.16 23.51
0.39% OTEC OceanTech Acquisitions I Corp - Class A 10.28 617,300 10.215 10.48
0.00% OFED Oconee Federal Financial Corp 23.70 59 23.70 23.70
2.00% OCN Ocwen Financial Corporation 34.65 3,428 33.97 34.68
0.87% OFG OFG Bancorp 28.95 42,600 28.53 29.05
1.34% OFS OFS Capital Corporation 10.56 3,660 10.50 10.65
1.11% OCCI OFS Credit Company, Inc 9.10 13,625 9.01 9.1399
0.00% OVBC Ohio Valley Banc Corp 28.55 179 28.55 28.55
0.58% ONB Old National Bancorp 18.97 318,700 18.83 19.01
0.52% OPOF Old Point Financial Corporation 23.20 400 23.20 23.20
1.16% ORI Old Republic International Corporation 24.44 404,900 24.19 24.47
1.16% OSBC Old Second Bancorp, Inc 17.46 52,800 17.32 17.52
0.00% OMEG Omega Alpha SPAC - Class A 10.03 496 10.03 10.03
0.20% OLIT OmniLit Acquisition Corp - Class A 10.21 132,904 10.19 10.22
-0.10% OEPW One Equity Partners Open Water I Corp - Class A <