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
-1.29% SRCE 1st Source Corporation 42.94 22,034 42.40 43.275
3.44% QFIN 360 Finance, Inc 14.15 2,566,607 13.50 14.27
1.52% FVAM 5 01 Acquisition Corp Class A 10.72 42,453 10.69 10.725
2.61% FCO Aberdeen Global Income Fund, Inc 8.26 44,653 8.085 8.26
0.17% ACAM Acamar Partners Acquisition Corp 11.83 2,212,092 11.47 11.92
-2.10% ACEV ACE Convergence Acquisition Corp Class A 10.935 1,329,469 10.86 11.195
-1.25% ACAC Acies Acquisition Corp - Class A 10.625 34,915 10.60 10.71
0.94% STWO ACON S2 Acquisition Corp - Class A 10.70 219,795 10.68 10.70
0.00% IMPX AEA-Bridges Impact Corp - Class A 10.70 68,290 10.65 10.70
3.18% AEG Aegon N.V 4.375 2,620,686 4.295 4.39
-0.86% AMG Affiliated Managers Group, Inc 109.96 109,344 108.02 110.17
-0.75% AFL Aflac Incorporated 46.52 1,299,957 46.05 46.82
-1.80% AJAX Ajax I - Class A 11.99 530,180 11.89 12.25
-7.70% ALAC Alberton Acquisition Corporation 14.75 188,289 14.16 15.61
-1.51% ALRS Alerus Financial Corporation 29.38 5,357 28.895 29.93
-1.30% Y Alleghany Corporation 607.50 36,590 605.34 614.505
-1.25% ABTX Allegiance Bancshares, Inc 36.40 19,326 36.00 36.61
-0.54% AB AllianceBernstein Holding L.P 35.29 196,764 34.33 35.33
-5.52% ADS Alliance Data Systems Corporation 70.65 488,294 70.035 73.545
0.02% ALLY Ally Financial Inc 40.89 2,233,447 40.075 40.895
0.39% AHAC Alpha Healthcare Acquisition Corp - Class A 10.23 12,325 10.21 10.23
-0.22% ALTA Altabancorp 31.24 19,013 30.97 31.24
0.33% AAMC Altisource Asset Management Corporation 21.24 0 21.24 21.24
-1.46% ASPS Altisource Portfolio Solutions S.A 12.14 15,197 11.96 12.24
-0.85% ALUS Alussa Energy Acquisition Corp Class A 10.51 524,915 10.50 10.58
-1.03% AMAL Amalgamated Bank 15.34 16,785 15.00 15.41
-1.87% AMRK A-Mark Precious Metals, Inc 28.36 36,367 27.92 28.60
-0.47% AMBC Ambac Financial Group, Inc 15.925 87,562 15.68 16.12
-5.71% AMCI AMCI Acquisition Corp 17.67 555,270 17.40 18.06
-3.00% AMTB Amerant Bancorp Inc 15.52 6,357 15.52 15.93
0.99% AMTBB Amerant Bancorp Inc 12.19 4,013 12.19 12.19
-0.69% ATAX America First Multifamily Investors, L.P 4.32 62,289 4.32 4.37
-0.03% AEL American Equity Investment Life Holding Company 30.53 245,222 30.06 30.78
-0.97% AXP American Express Company 122.575 2,070,967 121.725 122.82
-1.70% AFG American Financial Group, Inc 87.55 124,514 86.495 87.645
0.18% AIG American International Group, Inc 41.375 3,534,184 40.55 41.39
-2.02% AMNB American National Bankshares Inc 28.16 19,788 27.61 28.16
-0.88% ANAT American National Insurance Company 96.68 9,922 96.27 97.39
0.61% AMRB American River Bankshares 13.12 33 13.12 13.12
-0.05% AMP Ameriprise Financial, Inc 206.85 274,154 203.47 207.09
-1.93% AMSF Amerisafe, Inc 58.30 22,547 58.19 59.755
-0.94% ABCB Ameris Bancorp 44.46 202,272 43.425 44.48
-0.84% ATLO Ames National Corporation 24.87 5,667 24.715 24.87
0.00% AMHC Amplitude Healthcare Acquisition Corp Class A 10.36 22,442 10.36 10.36
0.54% HKIB AMTD International Inc 6.565 6,655 6.565 6.565
-1.00% ANDA Andina Acquisition Corp. III 10.89 16,953 10.89 11.00
0.61% AON Aon plc 207.89 805,895 206.035 208.97
-2.68% APXT Apex Technology Acquisition Corp. Class A 16.495 1,618,090 16.25 16.95
-1.51% APO Apollo Global Management, Inc 47.48 203,259 47.06 47.93
0.25% AINV Apollo Investment Corporation 12.07 217,000 11.935 12.15
-0.70% APSG Apollo Strategic Growth Capital - Class A 10.645 634,869 10.635 10.725
-1.56% ACGL Arch Capital Group Ltd 34.67 660,197 34.29 35.08
5.47% ACTC ArcLight Clean Transition Corporation Class A 26.62 5,570,581 26.10 28.37
0.53% ARCC Ares Capital Corporation 17.16 897,176 17.035 17.16
-2.23% ARES Ares Management Corporation 44.76 160,808 44.645 45.52
-0.06% ARGO Argo Group International Holdings, Ltd 46.26 92,155 45.35 46.63
-0.41% AROW Arrow Financial Corporation 31.30 8,377 30.74 31.40
0.07% AJG Arthur J. Gallagher & Co 116.09 366,227 115.24 116.57
-2.10% APAM Artisan Partners Asset Management Inc 52.58 290,334 51.315 53.00
-1.54% AACQ Artius Acquisition Inc Class A 10.90 965,067 10.785 11.10
-4.31% ARYA ARYA Sciences Acquisition Corp 11.55 9,263 11.54 11.69
-1.35% ASA ASA Gold and Precious Metals Limited 21.22 71,961 21.13 21.57
-2.16% ACND Ascendant Digital Acquisition Corp. Class A 10.40 161,767 10.40 10.52
-1.71% AINC Ashford Inc 7.46 645 7.46 7.46
-1.11% ASPL Aspirational Consumer Lifestyle Corp. Class A 10.245 73,868 10.245 10.245
1.31% AMK AssetMark Financial Holdings, Inc 24.06 114,696 23.63 24.06
-0.84% ASB Associated Banc-Corp 20.14 398,017 19.83 20.19
0.96% AC Associated Capital Group, Inc 35.84 9,202 34.80 36.12
0.08% AIZ Assurant, Inc 139.24 121,080 137.56 139.31
-0.56% AGO Assured Guaranty Ltd 38.98 295,096 38.41 39.135
-1.71% ATH Athene Holding Ltd 44.74 386,606 43.945 44.80
0.95% ATIF ATIF Holdings Limited 1.06 992,205 0.9701 1.06
7.66% AAME Atlantic American Corporation 2.39 2,626 2.39 2.39
-1.16% ASAQ Atlantic Avenue Acquisition Corp. Class A 10.19 41,496 10.19 10.305
-0.91% ACBI Atlantic Capital Bancshares, Inc 17.37 19,537 17.10 17.41
-0.86% AUB Atlantic Union Bankshares Corporation 36.91 102,464 36.44 37.05
2.02% ATLC Atlanticus Holdings Corporation 24.485 20,888 24.25 24.485
-3.92% ATCO Atlas Corp. 11.145 201,979 11.125 11.49
-0.19% ACIC Atlas Crest Investment Corp - Class A 10.47 104,022 10.44 10.52
-0.42% AVAN Avanti Acquisition Corporation Class A 10.595 642,959 10.37 10.595
-1.36% EQH AXA Equitable Holdings, Inc 27.51 2,233,517 27.04 27.615
-0.83% AXS AXIS Capital Holdings Limited 51.23 170,748 51.03 51.57
-0.38% AX Axos Financial, Inc 41.86 76,779 41.19 41.90
0.24% BCSF Bain Capital Specialty Finance, Inc 12.72 81,643 12.63 12.76
-0.52% BANF BancFirst Corporation 64.535 17,355 63.40 64.55
-1.78% BBVA Banco Bilbao Vizcaya Argentaria, S.A 4.98 1,914,959 4.88 5.02
-2.64% BBD Banco Bradesco S.A 5.17 20,696,344 5.065 5.185
-2.61% BCH Banco de Chile 21.67 74,035 21.66 22.12
-1.94% BANC Banc of California, Inc 17.405 75,295 17.29 17.71
-1.11% BLX Banco Latinoamericano de Comercio Exterior, S.A 15.98 46,488 15.65 16.09
-1.86% CIB Bancolombia S.A 39.06 29,829 38.83 39.10
-2.28% BMA Banco Macro S.A 14.16 98,340 14.06 14.34
-0.38% BXS BancorpSouth Bank 30.355 215,081 29.83 30.355
-4.94% BSBR Banco Santander (Brasil) S.A 8.365 514,625 8.285 8.50
-2.89% BSAC Banco Santander-Chile 21.53 219,962 21.53 21.895
-0.28% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 5.435 245,062 5.34 5.555
-3.36% SAN Banco Santander, S.A 3.305 4,230,378 3.27 3.365
0.05% BFIN BankFinancial Corporation 9.125 6,674 9.125 9.13
-0.09% BFC Bank First Corporation 68.05 2,333 67.54 68.80
-2.43% BAC Bank of America Corporation 33.165 35,048,117 32.715 33.63
-1.14% BOCH Bank of Commerce Holdings 10.41 5,769 10.28 10.41
-1.42% BOH Bank of Hawaii Corporation 83.31 47,832 82.65 83.91
-0.85% BMRC Bank of Marin Bancorp 39.305 13,682 39.10 39.52
0.20% BMO Bank of Montreal 78.895 248,434 77.73 78.92
-1.14% OZK Bank OZK 35.50 372,048 34.885 35.88
-1.92% BKU BankUnited, Inc 38.90 185,081 38.53 39.01
-0.70% BWFG Bankwell Financial Group, Inc 19.96 8,357 19.96 20.37
-1.68% BANR Banner Corporation 51.285 41,902 50.67 51.59
-3.64% BCS Barclays PLC 8.075 3,133,176 7.955 8.155
-2.21% BHB Bar Harbor Bankshares 23.04 11,161 22.83 23.16
-0.44% BBDC Barings BDC, Inc 9.11 70,029 9.07 9.115
0.58% MCI Barings Corporate Investors 13.80 41,427 13.80 13.92
-0.08% MPV Barings Participation Investors 12.39 19,379 12.39 12.78
-0.06% BCML BayCom Corp 15.44 7,432 15.19 15.44
-2.61% BBAR BBVA Banco Frances S.A 2.99 127,722 2.97 3.00
-2.13% BCBP BCB Bancorp, Inc 11.96 23,343 11.80 11.96
-0.51% BCTG BCTG Acquisition Corp. 11.71 2,840 11.70 11.71
-0.41% BRK.A Berkshire Hathaway Inc 351,337.51 0 348,629.76 351,337.51
-0.44% BRK.B Berkshire Hathaway Inc 233.98 0 231.97 234.19
-2.32% BHLB Berkshire Hills Bancorp, Inc 19.145 127,124 18.91 19.28
-0.10% BWAC Better World Acquisition Corp 10.23 39,942 10.23 10.23
-2.20% BGCP BGC Partners, Inc 3.775 1,104,838 3.735 3.815
0.22% BFZ BlackRock California Municipal Income Trust 13.91 17,483 13.91 13.91
-0.18% BKCC BlackRock Capital Investment Corporation 2.725 104,031 2.71 2.74
0.95% BHK BlackRock Core Bond Trust 15.96 46,290 15.86 15.96
0.13% BTZ BlackRock Credit Allocation Income Trust 14.85 37,027 14.85 14.85
-3.32% BGR BlackRock Energy and Resources Trust 7.87 199,970 7.78 7.87
-0.45% BGT BlackRock Floating Rate Income Trust 12.155 25,106 12.135 12.16
-0.26% BME BlackRock Health Sciences Trust 49.67 2,071 49.67 49.67
-1.19% BLK BlackRock, Inc 734.645 601,117 728.96 753.715
-0.18% BKN BlackRock Investment Quality Municipal Trust Inc 16.93 726 16.93 16.93
-0.12% BLW BlackRock Limited Duration Income Trust 16.09 6,364 16.09 16.09
-0.29% BIT BlackRock Multi-Sector Income Trust 17.22 48,632 17.22 17.29
-0.20% BAF BlackRock Municipal Income Investment Quality Trust 15.32 5,231 15.31 15.32
-0.26% BLE BlackRock Municipal Income Trust II 15.33 7,323 15.33 15.33
0.49% BNY BlackRock New York Municipal Income Trust 14.42 0 14.42 14.42
0.08% TCPC BlackRock TCP Capital Corp 11.93 123,289 11.82 11.97
0.89% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 26.19 26,376 26.08 26.24
1.10% BCOR Blucora, Inc 16.48 170,126 16.08 16.48
1.05% BOAC Bluescape Opportunities Acquisition Corp - Class A 11.065 89,476 10.89 11.15
0.67% DMF BNY Mellon Municipal Income, Inc 8.98 25,380 8.98 8.98
-1.91% BOKF BOK Financial Corporation 79.00 65,612 78.05 79.28
-2.17% BPFH Boston Private Financial Holdings, Inc 12.64 429,618 12.495 12.79
-1.60% BOWX BowX Acquisition Corp. Class A 10.47 210,872 10.44 10.51
-1.85% BDGE Bridge Bancorp, Inc 27.01 29,053 26.58 27.29
-2.16% BTWN Bridgetown Holdings Ltd - Class A 15.635 1,156,589 15.21 16.20
-0.08% BWB Bridgewater Bancshares, Inc 13.27 14,985 13.15 13.28
-0.09% BHF Brighthouse Financial, Inc 42.25 280,535 41.375 42.34
-1.04% BSIG BrightSphere Investment Group Inc 21.00 133,784 20.755 21.21
0.37% RILY B. Riley Financial, Inc 49.41 100,760 47.20 49.41
-4.98% BYFC Broadway Financial Corporation 2.10 221,131 2.10 2.11
-0.25% BAM Brookfield Asset Management Inc 38.575 1,353,689 37.93 38.67
1.03% BIPC Brookfield Infrastructure Corporation Class A 66.62 53,306 64.73 66.62
-0.83% BRKL Brookline Bancorp, Inc 13.18 90,885 13.03 13.30
1.31% BRO Brown & Brown, Inc 46.35 381,601 45.615 46.37
-1.43% BRP BRP Group Inc Class A 26.12 172,675 25.54 26.69
-0.09% BMTC Bryn Mawr Bank Corporation 33.76 41,511 33.33 33.76
0.12% BUR Burford Capital Limited 8.69 170,227 8.605 8.695
-3.16% BTAQ Burgundy Technology Acquisition Corp. Class A 10.885 1,034,045 10.885 11.295
-3.99% BFST Business First Bancshares, Inc 21.16 53,357 21.09 21.75
-3.67% BY Byline Bancorp, Inc 15.99 53,743 15.99 16.46
-2.95% CADE Cadence Bancorporation 20.42 471,413 20.13 20.78
-4.09% CALB California BanCorp 15.24 10,165 15.12 15.83
-0.54% CATC Cambridge Bancorp 75.98 16,529 75.50 76.80
-2.08% CAC Camden National Corporation 38.12 8,662 37.94 38.41
-0.57% CM Canadian Imperial Bank of Commerce 89.53 107,913 88.87 89.53
-2.17% CPTA Capitala Finance Corp 14.43 5,053 14.39 14.57
-1.43% CBNK Capital Bancorp, Inc 14.49 2,303 14.49 14.49
-2.58% CCBG Capital City Bank Group, Inc 25.31 6,373 25.31 25.99
-1.24% COF Capital One Financial Corporation 112.98 1,634,171 111.335 113.64
0.05% CSWC Capital Southwest Corporation 18.51 28,822 18.37 18.52
-0.23% CFFN Capitol Federal Financial, Inc 13.18 154,123 13.11 13.29
-2.98% CSTR Capstar Financial Holdings, Inc 15.64 17,668 15.64 15.86
0.68% CPSR Capstar Special Purpose Acquisition Corp Class A 10.42 82,748 10.33 10.43
1.80% CARE Carter Bank & Trust 11.90 29,527 11.60 11.90
-8.69% CARV Carver Bancorp, Inc 7.67 388,249 7.31 7.97
-0.80% CATY Cathay General Bancorp 36.745 145,215 36.14 36.78
0.03% CBOE Cboe Global Markets, Inc 95.81 236,221 95.41 95.96
-2.51% CBTX CBTX, Inc 27.57 8,185 27.57 28.45
-1.10% PCPL CC Neuberger Principal Holdings I Class A 11.65 1,420,771 11.49 11.89
-0.10% PRPB CC Neuberger Principal Holdings II Class A 10.48 852,428 10.41 10.67
-2.42% CFBK Central Federal Corporation 16.90 0 16.90 16.90
-2.92% CPF Central Pacific Financial Corp 20.61 58,003 20.425 20.82
-0.80% CVCY Central Valley Community Bancorp 16.15 5,990 16.15 16.455
-0.98% CNBKA Century Bancorp, Inc 79.51 801 79.51 79.51
-2.40% CFII CF Finance Acquisition Corp II Class A 12.60 437,145 12.47 13.08
0.00% CHAQ Chardan Healthcare Acquisition 2 Corp 10.50 1,039 10.50 10.50
-1.57% CTAC ChaSerg Technology Acquisition Corp 10.355 250,848 10.355 10.49
-0.14% CHMG Chemung Financial Corporation 35.72 1,234 34.875 35.72
-1.92% JRJC China Finance Online Co. Limited 8.68 16,501 8.55 8.68
-1.14% LFC China Life Insurance Company Limited 11.31 192,173 11.30 11.405
0.24% CHPM CHP Merger Corp Class A 10.495 5,309 10.495 10.50
-0.27% CB Chubb Limited 155.40 627,956 152.83 155.75
7.49% CCIV Churchill Capital Corp. IV Class A 18.66 128,167,462 16.20 21.00
4.23% CIIC CIIG Merger Corp Class A 30.58 2,937,133 29.57 31.97
1.04% CINF Cincinnati Financial Corporation 94.465 505,794 92.33 94.81
0.48% CIT CIT Group Inc 39.93 256,599 38.88 39.96
-1.70% CCAC CITIC Capital Acquisition Corp. 10.685 356,283 10.67 10.865
-5.09% C Citigroup Inc 65.50 24,925,532 64.34 67.62
-1.88% CFG Citizens Financial Group, Inc 40.67 2,309,763 39.995 40.81
-0.49% CIA Citizens, Inc 6.07 31,872 6.02 6.07
-2.76% CZNC Citizens & Northern Corporation 20.45 15,025 20.36 20.84
-0.11% CHCO City Holding Company 71.17 13,075 69.77 71.17
-2.16% CIVB Civista Bancshares, Inc 19.01 10,433 19.00 19.15
-3.44% CLII Climate Change Crisis Real Impact I Acquisition Corp. Class A 12.65 131,626 12.64 13.28
-1.24% CME CME Group Inc 191.73 647,832 191.22 193.68
-1.52% CMLF CM Life Sciences Inc Class A 11.965 472,838 11.46 12.11
0.62% CNA CNA Financial Corporation 40.38 63,475 39.53 40.38
-2.06% CCNE CNB Financial Corporation 23.32 14,027 22.97 23.78
0.15% CNO CNO Financial Group, Inc 23.565 328,180 23.00 23.575
0.14% CCB Coastal Financial Corporation 21.72 2,476 21.72 21.72
-0.33% CVLY Codorus Valley Bancorp, Inc 18.01 4,627 18.01 18.01
3.76% COHN Cohen & Company Inc 18.47 2,643 18.47 18.47
-1.25% CNS Cohen & Steers, Inc 73.61 34,945 72.92 74.29
-1.85% CRHC Cohn Robbins Holdings Corp. Class A 10.60 802,802 10.60 11.03
-3.81% CGRO Collective Growth Corp. Class A 13.88 562,412 13.505 14.14
-1.96% CLA Colonnade Acquisition Corp - Class A 13.48 687,787 13.27 13.85
-0.99% COLB Columbia Banking System, Inc 42.07 147,823 41.455 42.35
0.19% CLBK Columbia Financial, Inc 16.01 67,265 15.77 16.035
-1.94% CMA Comerica Incorporated 64.60 717,400 63.30 65.36
-1.11% CBSH Commerce Bancshares, Inc 70.715 195,524 69.81 71.31
-1.49% ESXB Community Bankers Trust Corporation 7.26 16,028 7.24 7.36
-0.64% CBU Community Bank System, Inc 67.86 139,310 66.90 67.90
-0.72% CTBI Community Trust Bancorp, Inc 38.65 69,120 38.255 38.90
1.28% CNFR Conifer Holdings, Inc 3.17 7,921 3.17 3.17
-0.88% CNOB ConnectOne Bancorp, Inc 21.925 31,126 21.57 22.09
-1.70% CPSS Consumer Portfolio Services, Inc 4.62 8,677 4.59 4.72
0.00% CONX CONX Corp - Class A 10.43 433,531 10.42 10.45
-0.45% CRVL CorVel Corporation 104.91 12,811 104.66 106.08
0.43% ICBK County Bancorp, Inc 22.075 2,087 22.075 22.075
0.77% COWN Cowen Inc 30.22 606,088 29.12 30.72
0.39% CRD.B Crawford & Company 7.80 0 7.80 7.80
-0.12% CRD.A Crawford & Company 8.00 0 7.96 8.03
-2.10% BAP Credicorp Ltd 155.24 183,576 153.48 157.32
0.92% CACC Credit Acceptance Corporation 358.60 70,011 353.53 358.60
-2.31% CIK Credit Suisse Asset Management Income Fund, Inc 3.165 592,234 3.16 3.235
-0.72% CS Credit Suisse Group AG 13.87 1,281,497 13.795 13.945
-3.53% CRSA Crescent Acquisition Corp 10.93 2,278,315 10.78 11.43
1.28% CCAP Crescent Capital BDC Inc. 14.99 10,943 14.99 14.99
-2.29% CFB CrossFirst Bankshares, Inc 11.94 57,697 11.245 12.22
-1.38% CFR Cullen/Frost Bankers, Inc 96.885 169,055 95.92 97.51
2.16% CURO CURO Group Holdings Corp 15.64 998,135 15.01 16.01
-0.27% CUBI Customers Bancorp, Inc 22.52 92,529 22.38 22.81
-1.17% CVBF CVB Financial Corp 21.195 152,301 20.99 21.29
-1.35% DEH D8 Holdings Corp. Class A 10.23 165,668 10.225 10.305
-2.89% DCRB Decarbonization Plus Acquisition Corp - Class A 11.935 140,384 11.935 12.295
-2.77% DE Deere & Company 294.47 914,157 293.10 301.03
-3.57% DFHT Deerfield Healthcare Technology Acquisitions Corp Class A 15.12 68,171 15.12 16.025
-3.67% DB Deutsche Bank Aktiengesellschaft 11.685 0 11.575 11.825
-3.31% DFPH DFP Healthcare Acquisitions Corp. Class A 10.945 97,202 10.895 11.17
-0.82% DHIL Diamond Hill Investment Group, Inc 152.78 1,439 152.78 152.78
-6.15% EQOS Diginex Limited 18.01 524,586 18.01 18.42
-1.69% DCOM Dime Community Bancshares, Inc 17.49 21,192 17.16 17.49
-1.10% DFS Discover Financial Services 97.35 1,396,875 95.18 97.45
3.04% DMYD dMY Technology Group Inc. II Class A 16.95 647,695 15.64 16.995
0.50% DGICA Donegal Group Inc 14.20 23,482 13.97 14.20
-1.75% DFIN Donnelley Financial Solutions, Inc 19.10 90,425 18.88 19.34
-1.93% XPOA DPCM Capital Inc - Class A 10.66 229,066 10.66 10.96
-0.69% DGNR Dragoneer Growth Opportunities Corp. Class A 14.29 57,114 14.07 14.62
-1.13% DGNS Dragoneer Growth Opportunities Corp. II Class A 13.14 104,650 13.11 13.225
-0.10% DSAC Duddell Street Acquisition Corp - Class A 10.24 11,468 10.24 10.24
-6.29% DXF Dunxin Financial Holdings Limited 1.415 116,042 1.415 1.415
-0.35% KTF DWS Municipal Income Trust 11.49 19,976 11.48 11.49
-1.12% EGBN Eagle Bancorp, Inc 44.95 35,254 44.22 45.46
-1.79% EBMT Eagle Bancorp Montana, Inc 21.93 9,556 21.50 21.93
-1.00% GRF Eagle Capital Growth Fund, Inc 7.96 1 7.96 7.96
-0.67% EBC Eastern Bankshares Inc. 16.40 243,708 16.22 16.42
-0.49% ESSC East Stone Acquisition Corp 10.07 290,279 10.07 10.09
-1.20% EWBC East West Bancorp, Inc 61.62 327,952 61.205 62.24
0.17% EVM Eaton Vance California Municipal Bond Fund 11.56 14,818 11.56 11.56
-0.94% EV Eaton Vance Corp 71.93 224,520 71.27 72.01
-0.36% EFT Eaton Vance Floating-Rate Income Trust 13.88 181,499 13.82 13.92
0.62% ETX Eaton Vance Municipal Income 2028 Term Trust 22.67 6,401 22.67 22.67
0.10% EOT Eaton Vance National Municipal Opportunities Trust 20.51 7,515 20.51 20.51
0.30% EVF Eaton Vance Senior Income Trust 6.59 33,022 6.58 6.59
-0.58% ADOC Edoc Acquisition Corp - Class A 10.20 4,475 10.20 10.22
1.40% EHTH eHealth, Inc 71.46 477,345 70.69 72.485
-2.40% ELVT Elevate Credit, Inc 4.265 187,713 4.265 4.52
-0.26% EFC Ellington Financial Inc 15.25 107,141 15.19 15.33
-0.64% ECF Ellsworth Growth and Income Fund Ltd 14.04 17,417 14.04 14.12
-0.38% ETAC E.Merge Technology Acquisition Corp. Class A 10.36 292,240 10.33 10.43
-1.27% EIG Employers Holdings, Inc 32.70 35,156 32.37 32.86
-3.31% ECPG Encore Capital Group, Inc 32.15 160,873 31.94 32.98
-0.34% ENVA Enova International, Inc 26.56 229,597 25.56 26.69
-0.57% ESGR Enstar Group Limited 216.25 10,193 215.23 217.30
-0.50% EBTC Enterprise Bancorp, Inc 28.10 2,613 28.10 28.10
-1.06% EFSC Enterprise Financial Services Corp 37.45 32,310 36.43 37.65
0.71% EQBK Equity Bancshares, Inc 24.04 10,638 23.57 24.04
-0.10% EQD Equity Distribution Acquisition Corp Class A 10.49 308,582 10.49 10.54
0.60% EQS Equus Total Return, Inc 1.68 2,821 1.68 1.71
0.41% ERIE Erie Indemnity Company 250.78 42,670 244.43 253.00
4.01% ESQ Esquire Financial Holdings, Inc 21.80 18,445 20.70 21.90
-0.29% ESSA ESSA Bancorp, Inc 15.255 3,306 15.255 15.255
-0.87% ESNT Essent Group Ltd 48.05 226,349 47.49 48.55
1.79% EUCR Eucrates Biomedical Acquisition Corp 10.51 22,806 10.44 10.51
0.59% EVBN Evans Bancorp, Inc 30.92 3,790 30.92 30.92
0.19% EVR Evercore Inc 118.32 132,174 115.95 118.345
-1.25% RE Everest Re Group, Ltd 232.26 125,038 230.805 234.53
0.02% ENPC Executive Network Partnering Corp. Class A 25.485 13,821 25.445 25.54
-3.07% EXPC Experience Investment Corp Class A 14.19 1,583,835 13.90 15.49
-1.57% EZPW EZCORP, Inc 4.715 301,260 4.665 4.77
-1.13% FDS FactSet Research Systems Inc 317.01 77,508 315.945 320.10
-1.92% FCAC Falcon Capital Acquisition Corp. Class A 10.985 217,130 10.985 11.34
-1.90% FANH Fanhua Inc 13.42 18,240 13.32 13.615
-1.48% FMNB Farmers National Banc Corp 13.98 20,263 13.85 14.06
-1.83% FBK FB Financial Corporation 36.95 39,603 36.64 37.19
-1.15% FFG FBL Financial Group, Inc 56.65 44,156 56.39 57.45
-1.77% AGM Federal Agricultural Mortgage Corporation 78.94 15,291 78.725 79.77
-1.90% FHI Federated Hermes Inc. Class B 30.54 146,779 30.21 30.85
-2.74% FNHC FedNat Holding Company 5.69 20,807 5.69 5.91
-0.14% FGF FG Financial Group Inc 3.465 12,573 3.465 3.465
-1.63% FGNA FG New America Acquisition Corp. Class A 10.545 64,694 10.545 10.545
0.08% FNF Fidelity National Financial, Inc 39.37 405,987 38.85 39.42
-0.51% FDUS Fidus Investment Corporation 13.57 37,055 13.54 13.62
-1.71% FITB Fifth Third Bancorp 31.985 2,271,573 31.57 32.22
-1.35% FISI Financial Institutions, Inc 24.77 55,023 24.30 24.77
-4.20% FSRV FinServ Acquisition Corp Class A 17.58 466,427 17.36 18.025
-0.12% FTIV FinTech Acquisition Corp IV Class A 12.155 235,880 11.86 12.20
-6.84% FINV FinVolution Group Sponsored ADR Class A 3.54 681,696 3.45 3.63
0.77% FAF First American Financial Corporation 52.865 283,422 51.94 53.25
-1.48% FBNC First Bancorp 36.51 28,336 36.03 37.06
-2.46% FBP First BanCorp 10.105 438,641 9.99 10.29
-0.25% BUSE First Busey Corporation 23.58 60,811 23.055 23.58
-1.52% FCAP First Capital, Inc 57.05 1,005 57.05 57.05
-0.38% FCFS FirstCash, Inc 59.75 299,083 59.12 60.30
0.13% FCNCA First Citizens BancShares, Inc 633.72 20,345 621.00 633.72
-1.36% FCF First Commonwealth Financial Corporation 12.695 211,342 12.48 12.71
-1.00% FCBC First Community Bankshares, Inc 22.77 9,309 22.58 22.98
-0.42% FSLF First Eagle Senior Loan Fund 14.24 13,080 14.24 14.24
0.32% FFBC First Financial Bancorp 20.43 157,932 19.87 20.87
-1.21% FFIN First Financial Bankshares, Inc 39.86 187,502 39.33 40.27
-0.74% THFF First Financial Corporation 41.47 23,509 40.74 41.47
1.23% FFNW First Financial Northwest, Inc 12.30 3,447 12.205 12.30
-0.37% FFWM First Foundation Inc 21.42 49,160 21.16 21.46
-1.18% FGBI First Guaranty Bancshares, Inc 16.71 0 16.71 16.71
-0.61% FHB First Hawaiian, Inc 25.95 264,869 25.44 25.965
-2.23% FHN First Horizon National Corporation 15.125 2,248,385 14.85 15.24
-1.81% INBK First Internet Bancorp 30.33 5,869 30.33 30.70
0.60% FIBK First Interstate BancSystem, Inc 42.845 58,313 41.70 42.845
-0.54% FMAC FirstMark Horizon Acquisition Corp. Class A 10.99 107,080 10.97 11.125
-0.75% FRME First Merchants Corporation 41.10 54,879 40.53 41.10
-1.34% FMBH First Mid Bancshares, Inc 35.45 5,105 35.425 36.505
0.11% FMBI First Midwest Bancorp, Inc 18.41 430,354 17.76 18.45
-3.87% FNWB First Northwest Bancorp 16.39 10,136 16.21 16.94
-3.51% FRC First Republic Bank 152.49 485,393 151.645 156.26
0.53% FSFG First Savings Financial Group, Inc 64.37 676 64.37 64.37
-0.84% FUNC First United Corporation 17.075 3,657 17.075 17.24
-1.37% MYFW First Western Financial, Inc 20.22 3,446 20.22 20.22
0.14% FBC Flagstar Bancorp, Inc 44.44 204,936 43.67 44.44
0.05% FFIC Flushing Financial Corporation 19.14 68,578 18.57 19.14
-2.16% FNB F.N.B. Corporation 11.105 1,373,763 10.895 11.21
-2.17% FNCB FNCB Bancorp, Inc 6.31 8,992 6.31 6.405
-1.17% FOCS Focus Financial Partners Inc 49.06 58,664 48.26 49.39
-1.39% WPF Foley Trasimene Acquisition Corp. Class A 11.705 636,298 11.37 11.80
-1.14% BFT Foley Trasimene Acquisition Corp. II Class A 15.63 4,789,598 14.98 16.015
-1.45% FAII Fortress Value Acquisition Corp. II Class A 11.245 496,790 11.245 11.395
-2.99% FIII Forum Merger III Corporation Class A 13.31 918,906 13.00 13.58
0.22% FRAF Franklin Financial Services Corporation 27.96 1,719 27.96 27.96
-1.55% BEN Franklin Resources, Inc 26.70 1,323,657 26.60 27.115
-0.07% FT Franklin Universal Trust 7.385 54,241 7.37 7.40
-1.50% FRHC Freedom Holding Corp. 51.80 1,413,396 51.61 54.84
0.32% FSBW FS Bancorp, Inc 57.10 3,942 57.10 57.10
-0.69% FSDC FS Development Corp. Class A 13.03 76,323 12.73 13.03
-0.72% FSK FS KKR Capital Corp 17.325 198,225 17.19 17.33
-0.94% FSKR FS KKR Capital Corp. II 16.84 243,780 16.74 17.00
-0.75% FTOC FTAC Olympus Acquisition Corp Class A 10.60 762,663 10.53 10.715
-0.51% FULT Fulton Financial Corporation 14.655 631,003 14.355 14.655
-4.90% FUSE Fusion Acquisition Corp. Class A 11.65 1,751,632 11.515 12.09
1.67% FUTU Futu Holdings Ltd. Sponsored ADR Class A 74.23 3,999,798 72.01 76.79
2.18% GBL GAMCO Investors, Inc 17.37 3,194 17.37 17.37
-0.67% GCMG GCM Grosvenor Inc. Class A 13.25 66,583 13.14 13.345
-0.42% GAM General American Investors Company, Inc 37.70 1,122 37.57 37.70
-2.66% GNW Genworth Financial, Inc 3.115 3,144,181 3.065 3.19
-1.48% GABC German American Bancorp, Inc 34.54 10,383 34.13 34.54
-1.07% GIX GigCapital2, Inc 11.11 439,234 11.01 11.175
-4.29% GIK GigCapital3 Inc. 15.84 2,649,110 15.52 17.25
0.16% GBCI Glacier Bancorp, Inc 50.16 177,578 49.21 50.23
-0.33% GLAD Gladstone Capital Corporation 9.20 99,988 9.16 9.27
0.38% GAIN Gladstone Investment Corporation 10.63 70,142 10.53 10.65
-0.87% GL Globe Life Inc 95.74 153,306 95.08 96.08
-0.96% GOAC Go Acquisition Corp. Class A 10.33 203,336 10.33 10.41
1.21% GOCO GoHealth Inc Class A 15.00 807,222 14.21 15.09
-0.70% GSBD Goldman Sachs BDC, Inc 18.38 154,374 18.34 18.53
-0.14% GBDC Golub Capital BDC, Inc 14.47 169,358 14.30 14.48
2.99% GSHD Goosehead Insurance, Inc 137.61 33,054 132.87 137.61
-2.54% GHIV Gores Holdings IV Inc Class A 12.485 4,525,123 12.335 12.835
-0.55% GRSV Gores Holdings V Inc Class A 10.82 218,325 10.82 10.95
-0.28% GECC Great Elm Capital Corporation 3.52 40,735 3.52 3.52
-0.63% GSBC Great Southern Bancorp, Inc 51.525 7,737 51.13 51.79
-2.01% GWB Great Western Bancorp, Inc 23.85 167,715 23.40 24.11
-1.07% GDOT Green Dot Corporation 54.285 265,039 53.64 54.80
-5.09% GHL Greenhill & Co., Inc 13.23 20,006 13.23 13.87
-0.62% GLRE Greenlight Capital Re, Ltd 8.00 44,265 7.92 8.00
-2.67% GNRS Greenrose Acquisition Corp 10.59 1,066,304 10.57 11.18
1.65% GRNV GreenVision Acquisition Corp 10.47 21,067 10.41 10.47
-0.74% AVAL Grupo Aval Acciones y Valores S.A 6.73 19,465 6.67 6.73
-2.06% GGAL Grupo Financiero Galicia S.A 8.10 168,454 8.03 8.16
-1.54% SUPV Grupo Supervielle S.A 1.92 170,452 1.92 1.945
-3.67% GSAH GS Acquisition Holdings Corp 11.56 2,134,296 11.31 12.00
-1.67% GNTY Guaranty Bancshares, Inc 31.82 3,689 31.65 32.32
-0.16% GFED Guaranty Federal Bancshares, Inc 18.85 619 18.85 18.85
-0.16% GBAB Guggenheim Taxable Municipal Managed Duration Trust 25.02 13,993 25.02 25.31
0.79% GHLD Guild Holdings Co. Class A 17.135 11,927 17.11 17.27
-0.38% GXGX GX Acquisition Corp 10.38 437,217 10.38 10.46
0.00% HALL Hallmark Financial Services, Inc 3.56 61,350 3.43 3.56
-1.05% HLNE Hamilton Lane Incorporated 82.00 38,466 81.24 83.08
-2.38% HWC Hancock Whitney Corporation 40.22 161,315 39.66 40.98
-0.54% HAFC Hanmi Financial Corporation 12.79 34,087 12.53 12.79
-1.67% HONE HarborOne Bancorp, Inc 11.21 44,505 11.14 11.22
-0.39% HCAP Harvest Capital Credit Corporation 7.66 609 7.66 7.66
-0.70% HBT HBT Financial Inc. 15.70 32,563 15.37 15.735
-0.48% HCI HCI Group, Inc 54.34 14,469 53.51 54.98
-1.28% HDB HDFC Bank Limited 74.70 778,225 74.49 75.75
-0.04% HTLF Heartland Financial USA, Inc 45.28 72,154 44.14 45.33
-0.80% HNNA Hennessy Advisors, Inc 8.67 14,888 8.67 8.67
0.50% HTGC Hercules Capital, Inc 14.935 258,152 14.84 14.99
-1.01% HTBK Heritage Commerce Corp 9.78 60,837 9.58 9.78
-0.04% HFWA Heritage Financial Corporation 25.86 37,920 25.68 25.94
-0.14% HRTG Heritage Insurance Holdings, Inc 10.395 57,199 10.28 10.47
0.21% HX Hexindai Inc 2.435 41,445 2.435 2.455
0.00% HIGA H.I.G. Acquisition Corp - Class A 10.38 50,808 10.32 10.38
-0.97% HTH Hilltop Holdings Inc 28.66 134,426 28.345 28.76
-0.03% HIFS Hingham Institution for Savings 228.44 1,024 223.55 228.75
-2.15% HMNF HMN Financial, Inc 17.79 4,682 17.79 17.79
-0.48% HOL Holicity Inc Class A 10.41 363,000 10.40 10.515
-0.13% HBCP Home Bancorp, Inc 30.26 5,735 29.945 30.27
-0.66% HOMB Home Bancshares, Inc. (Conway, AR) 21.13 181,819 20.73 21.145
-0.68% HMST HomeStreet, Inc 36.50 26,317 36.03 37.145
0.48% HTBI HomeTrust Bancshares, Inc 20.98 18,866 20.50 21.00
-1.47% HOPE Hope Bancorp, Inc 12.42 221,013 12.28 12.51
-1.03% HMN Horace Mann Educators Corporation 42.25 182,324 41.97 42.68
-0.19% HZAC Horizon Acquisition Corp. Class A 10.62 111,127 10.57 10.65
-0.94% HZON Horizon Acquisition Corp II - Class A 10.56 190,940 10.56 10.73
-0.77% HBNC Horizon Bancorp, Inc 16.84 42,328 16.60 16.845
0.26% HRZN Horizon Technology Finance Corporation 13.685 133,252 13.485 13.685
-1.33% HLI Houlihan Lokey, Inc 70.22 142,873 69.83 70.56
-1.20% HBMD Howard Bancorp, Inc 13.13 6,786 13.10 13.30
-0.86% HPX HPX Corp. Class A 10.41 42,943 10.40 10.46
-1.31% HSBC HSBC Holdings plc 27.425 1,301,410 27.125 27.57
-3.97% HUSN Hudson Capital Inc. 3.39 40,638 3.37 3.49
1.73% HEC Hudson Executive Investment Corp Class A 11.75 2,771,401 11.50 11.845
-1.23% HBAN Huntington Bancshares Incorporated 14.815 7,556,626 14.60 14.91
4.02% HVBC HV Bancorp, Inc 17.32 727 17.32 17.32
-1.19% IBN ICICI Bank Limited 14.96 2,782,795 14.83 14.985
-0.94% IGAC IG Acquisition Corp - Class A 10.55 143,073 10.44 10.60
-2.73% IMH Impac Mortgage Holdings, Inc 2.85 44,626 2.85 2.85
-1.30% IHC Independence Holding Company 41.75 3,178 41.75 42.60
-1.15% INDB Independent Bank Corp 78.99 24,438 78.15 79.57
-1.46% IBCP Independent Bank Corporation 20.29 21,632 20.015 20.38
-0.64% IBTX Independent Bank Group, Inc 68.33 51,344 67.75 68.94
-1.16% ITAC Industrial Tech Acquisitions Inc. Class A 10.23 39,002 10.23 10.39
-0.10% ING ING Groep N.V 9.53 3,772,377 9.40 9.575
-3.28% INAQ INSU Acquisition Corp II Class A 17.10 880,058 16.17 17.51
0.45% IBKR Interactive Brokers Group, Inc 69.01 317,926 67.255 69.01
-0.59% ICE Intercontinental Exchange, Inc 114.94 1,092,604 114.62 115.31
0.37% IFS Intercorp Financial Services Inc 34.93 0 34.93 34.93
-1.67% IBOC International Bancshares Corporation 41.79 69,736 41.05 41.95
-2.98% IPV InterPrivate Acquisition Corp 16.28 732,366 15.92 16.94
-0.09% VKI Invesco Advantage Municipal Income Trust II 11.32 22,995 11.32 11.32
-1.50% IVZ Invesco Ltd 19.965 3,819,936 19.515 20.055
0.26% OIA Invesco Municipal Income Opportunities Trust 7.86 14,986 7.85 7.86
0.12% VMO Invesco Municipal Opportunity Trust 12.835 16,033 12.835 12.84
-0.70% VKQ Invesco Municipal Trust 12.83 61,180 12.82 12.84
0.16% VPV Invesco Pennsylvania Value Municipal Income Trust 12.65 39,443 12.64 12.68
0.08% IQI Invesco Quality Municipal Income Trust 12.93 45,744 12.91 12.94
-0.23% VGM Invesco Trust for Investment Grade Municipals 13.07 28,182 13.07 13.07
0.00% IIM Invesco Value Municipal Income Trust 15.57 73,543 15.57 15.62
-2.23% ISTR Investar Holding Corporation 17.09 3,940 17.08 17.09
0.20% ICMB Investcorp Credit Management BDC, Inc 4.91 0 4.91 4.91
-1.45% ISBC Investors Bancorp, Inc 11.23 1,777,007 11.15 11.28
-2.04% ITIC Investors Title Company 148.02 774 148.02 149.76
-3.22% IACA ION Acquisition Corp 1 Ltd. Class A 11.71 126,735 11.71 11.90
-3.89% ITUB Itau Unibanco Holding S.A 6.055 16,692,852 5.975 6.095
-0.14% JRVR James River Group Holdings, Ltd 49.62 120,491 49.01 50.39
-2.56% JHG Janus Henderson Group plc 34.25 345,276 33.435 34.38
-0.45% JWS Jaws Acquisition Corp. Class A 15.60 357,289 15.47 15.905
-2.08% JEF Jefferies Financial Group Inc 25.84 488,912 25.59 26.06
-1.15% JYAC Jiya Acquisition Corp. Class A 10.36 22,254 10.36 10.52
0.06% JHS John Hancock Income Securities Trust 15.45 5,281 15.45 15.45
0.06% JHI John Hancock Investors Trust 17.58 0 17.58 17.58
-0.74% JPM JPMorgan Chase & Co 140.12 18,758,731 137.035 141.63
-0.21% JIH Juniper Industrial Holdings Inc Class A 12.005 860,831 11.99 12.05
-0.28% KYN Kayne Anderson MLP/Midstream Investment Company 7.13 859,697 6.94 7.16
-4.60% KB KB Financial Group Inc 40.86 71,771 40.80 41.17
-1.48% KRNY Kearny Financial Corp 11.34 94,448 11.26 11.46
0.30% KMPR Kemper Corporation 77.19 78,030 76.09 77.21
-0.66% KFFB Kentucky First Federal Bancorp 6.755 1,993 6.755 6.755
-2.61% KEY KeyCorp 18.435 5,581,799 18.20 18.73
1.01% KINS Kingstone Companies, Inc 7.00 6,352 6.50 7.00
-2.19% KNSL Kinsale Capital Group, Inc 196.02 153,626 195.99 202.735
-0.63% KSMT Kismet Acquisition One Corp 10.275 29,023 10.21 10.275
-0.89% KKR KKR & Co. Inc 40.615 661,037 40.22 40.81
-1.35% LBAI Lakeland Bancorp, Inc 13.89 36,886 13.77 13.94
-0.60% LKFN Lakeland Financial Corporation 59.97 29,746 59.13 60.035
-1.07% LCY Landcadia Holdings III Inc - Class A 10.585 184,548 10.565 10.88
0.97% LARK Landmark Bancorp, Inc 25.465 2,162 25.465 25.465
-2.46% LAZ Lazard Ltd 45.66 175,979 45.43 46.41
-0.87% LCNB LCNB Corp 15.96 10,600 15.96 16.00
-1.38% LFTR Lefteris Acquisition Corp - Class A 10.70 297,020 10.70 10.98
-5.26% LACQ Leisure Acquisition Corp 12.25 238 12.25 12.25
-5.47% LMND Lemonade Inc 149.83 7,409,956 143.28 157.45
-3.38% LC LendingClub Corporation 10.87 491,886 10.78 11.09
-3.60% TREE LendingTree, Inc 302.16 68,425 300.40 315.79
0.05% LEVL Level One Bancorp, Inc 20.28 4,159 20.28 20.47
-2.21% LX LexinFintech Holdings Ltd 6.415 1,628,205 6.37 6.835
-0.23% DFNS LGL Systems Acquisition Corp. Class A 10.805 32,037 10.75 10.84
-1.61% LNC Lincoln National Corporation 51.90 454,711 51.165 52.16
-5.85% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 3.54 326,511 3.43 3.62
-0.48% LCAP Lionheart Acquisition Corp. II Class A 10.35 129,400 10.33 10.35
-2.49% LOB Live Oak Bancshares, Inc 48.91 98,149 48.36 49.53
-2.79% LYG Lloyds Banking Group plc 1.915 2,971,134 1.905 1.94
4.19% LMFA LM Funding America, Inc 1.99 18,264,652 1.78 2.23
-0.40% L Loews Corporation 47.21 248,400 46.355 47.28
1.06% LOAC Longevity Acquisition Corporation 13.36 2,267 13.36 13.73
-4.24% LGVW Longview Acquisition Corp. Class A 20.09 1,458,141 19.44 21.00
-0.58% LPLA LPL Financial Holdings Inc 118.90 258,796 116.38 120.36
-2.22% LBC Luther Burbank Corporation 10.11 6,578 10.11 10.45
-0.45% LUXA Lux Health Tech Acquisition Corp - Class A 11.00 920,888 10.96 11.02
-0.73% MCBC Macatawa Bank Corporation 8.885 21,603 8.73 8.885
-2.96% MFNC Mackinac Financial Corporation 13.585 6,708 13.585 13.80
0.22% MHLD Maiden Holdings, Ltd 2.265 148,869 2.21 2.265
0.43% MAIN Main Street Capital Corporation 32.36 208,838 31.97 32.44
-0.17% MN Manning & Napier, Inc 6.04 8,395 5.97 6.07
-1.93% MFC Manulife Financial Corporation 19.065 1,230,969 18.99 19.245
-5.40% MARA Marathon Patent Group, Inc 23.12 23,284,043 21.86 23.65
-0.46% MKL Markel Corporation 1,010.88 20,181 1,002.62 1,014.00
3.09% MKTX MarketAxess Holdings Inc 527.88 210,345 510.14 529.08
-0.08% MRLN Marlin Business Services Corp 11.99 22,338 11.895 12.175
0.58% MMC Marsh & McLennan Companies, Inc 112.64 1,321,783 111.095 112.655
-0.81% MA Mastercard Incorporated 324.275 4,152,973 322.24 329.69
-2.07% MBI MBIA Inc 7.11 153,448 7.07 7.29
-0.21% MDLY Medley Management Inc 9.46 110,463 8.92 9.73
-0.41% MBWM Mercantile Bank Corporation 28.93 11,925 28.22 28.93
-1.95% MBIN Merchants Bancorp 30.875 36,833 30.05 31.155
-8.52% MFH Mercurity Fintech Holding Inc. Sponsored ADR 3.76 204,725 3.725 4.03
1.08% MCY Mercury General Corporation 52.58 64,062 51.56 52.67
0.81% MCMJ Merida Merger Corp I 10.575 68,497 10.55 10.62
-1.05% EBSB Meridian Bancorp, Inc 16.05 35,963 15.83 16.17
-2.12% MRBK Meridian Corporation 20.77 3,225 20.77 20.92
1.42% CASH Meta Financial Group, Inc 39.28 89,262 37.235 39.28
-0.44% MET MetLife, Inc 51.345 2,111,702 50.33 51.365
-2.26% MCBS MetroCity Bankshares, Inc 14.73 5,564 14.73 14.73
-1.82% MCB Metropolitan Bank Holding Corp 38.065 11,130 37.64 38.50
-0.12% MCR MFS Charter Income Trust 8.68 8,965 8.68 8.68
-0.13% MIN MFS Intermediate Income Trust 3.795 120,646 3.79 3.795
-0.88% MTG MGIC Investment Corporation 13.47 850,160 13.35 13.56
1.37% MBCN Middlefield Banc Corp 22.20 1,888 22.20 22.20
-0.70% MSBI Midland States Bancorp, Inc 19.95 21,899 19.51 20.19
-2.02% MOFG MidWestOne Financial Group, Inc 26.66 12,109 26.55 26.915
-1.22% MUFG Mitsubishi UFJ Financial Group, Inc 4.84 884,773 4.77 4.84
-2.47% MFG Mizuho Financial Group, Inc 2.76 226,779 2.74 2.77
-4.21% MMAC MMA Capital Holdings, Inc 23.69 13,455 23.69 24.48
0.09% MC Moelis & Company 54.54 156,334 53.57 54.56
5.19% MGI MoneyGram International, Inc 7.395 2,133,494 6.94 7.425
0.23% MRCC Monroe Capital Corporation 8.60 19,752 8.57 8.60
-0.44% MAAC Montes Archimedes Acquisition Corp - Class A 10.235 37,252 10.20 10.275
-1.74% MCO Moody's Corporation 267.43 357,409 267.15 271.94
-1.44% MS Morgan Stanley 75.37 7,294,514 74.16 75.51
1.49% MORN Morningstar, Inc 219.67 34,121 216.20 220.195
0.58% MOTN Motion Acquisition Corp - Class A 10.46 15,153 10.40 10.46
-0.30% MCAC Mountain Crest Acquisition Corp 11.485 134,522 11.32 11.49
-2.57% COOP Mr. Cooper Group Inc 28.78 425,742 28.65 29.585
-0.20% MSCI MSCI Inc 408.70 395,867 404.375 409.64
-2.80% MTB M&T Bank Corporation 145.185 264,246 143.90 147.82
-2.90% MVBF MVB Financial Corp 22.73 13,046 22.47 22.975
-1.58% NDAQ Nasdaq, Inc 139.88 562,006 139.52 142.45
-1.92% NBHC National Bank Holdings Corporation 35.68 27,560 35.44 36.00
-0.61% NHLD National Holdings Corporation 3.26 921 3.26 3.26
-4.39% NWLI National Western Life Group, Inc 201.55 2,111 201.20 206.10
-2.16% NWG NatWest Group PLC Sponsored ADR 4.295 736,461 4.265 4.295
-2.06% NAVI Navient Corporation 11.86 1,124,887 11.725 12.11
-1.17% NBTB NBT Bancorp Inc 34.71 32,088 34.38 35.18
-1.31% NNI Nelnet, Inc 71.74 23,878 71.53 72.60
0.00% NBW Neuberger Berman California Municipal Fund Inc 13.47 439 13.47 13.47
-0.07% NBH Neuberger Berman Intermediate Municipal Fund Inc 15.25 23,734 15.25 15.25
0.33% NBO Neuberger Berman New York Municipal Fund, Inc 12.28 1,531 12.28 12.28
-4.20% NBAC Newborn Acquisition Corp. 18.47 350,064 17.83 19.13
0.08% NMFC New Mountain Finance Corporation 11.80 95,992 11.72 11.80
-2.90% NPA New Providence Acquisition Corp Class A 14.04 1,469,222 13.54 14.63
1.22% NEWT Newtek Business Services Corp 19.95 123,535 19.755 20.13
-1.17% NYCB New York Community Bancorp, Inc 11.00 1,687,413 10.925 11.15
2.79% NICK Nicholas Financial, Inc 8.48 0 8.48 8.48
-0.74% NCBS Nicolet Bankshares, Inc 72.02 16,893 70.83 72.14
-0.41% NMIH NMI Holdings, Inc 24.46 396,490 23.69 24.72
0.76% NOAH Noah Holdings Limited 49.35 50,706 48.51 49.35
-1.47% NMR Nomura Holdings, Inc 5.715 117,372 5.68 5.745
0.36% NBN Northeast Bank 25.44 13,362 25.43 26.595
3.69% NGA Northern Genesis Acquisition Corp. 33.96 5,804,335 31.45 35.02
1.81% STIC Northern Star Acquisition Corp - Class A 15.22 571,838 14.83 15.70
-3.17% NTRS Northern Trust Corporation 96.53 373,873 95.74 98.49
-0.67% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 13.30 34,629 13.05 13.30
-3.00% NRIM Northrim BanCorp, Inc 34.57 4,199 34.57 35.35
-1.11% NWBI Northwest Bancshares, Inc 13.825 264,272 13.655 13.865
-1.29% NOVS Novus Capital Corp. 24.125 184,846 23.26 24.40
0.82% NXN Nuveen New York Select Tax-Free Income Portfolio 14.125 2,344 14.125 14.125
-0.06% NXP Nuveen Select Tax-Free Income Portfolio 17.25 1,488 17.25 17.25
0.26% NXQ Nuveen Select Tax-Free Income Portfolio 2 15.62 14,050 15.62 15.62
-0.80% NXR Nuveen Select Tax-Free Income Portfolio 3 17.35 10,881 17.35 17.54
2.00% OAC Oaktree Acquisition Corp 17.81 655,077 17.51 18.10
-0.38% OACB Oaktree Acquisition Corp. II Class A 10.50 204,590 10.475 10.65
-0.52% OCSL Oaktree Specialty Lending Corporation 5.78 128,497 5.77 5.81
0.25% OCSI Oaktree Strategic Income Corporation 7.97 15,049 7.93 7.97
-1.41% OCFC OceanFirst Financial Corp 20.27 48,226 20.03 20.34
-0.89% OCN Ocwen Financial Corporation 26.85 24,345 26.35 27.30
-2.87% OFG OFG Bancorp 19.96 41,405 19.84 20.18
-2.59% OFS OFS Capital Corporation 6.76 31,696 6.76 6.76
-0.55% OCCI OFS Credit Company, Inc 12.77 15,880 12.77 12.77
1.94% OVBC Ohio Valley Banc Corp 24.485 1,688 24.485 24.685
-1.38% ONB Old National Bancorp 17.84 262,194 17.69 17.865
1.04% ORI Old Republic International Corporation 18.935 1,134,724 18.655 18.935
-1.88% OSBC Old Second Bancorp, Inc 10.695 16,749 10.68 10.88
-0.74% AONE one Class A 10.80 87,767 10.75 10.99
0.12% OMF OneMain Holdings, Inc 53.945 214,294 53.06 54.07
-1.04% OPBK OP Bancorp 7.58 4,307 7.58 7.58
1.50% LPRO Open Lending Corporation Class A 38.61 691,137 37.75 39.19
-2.12% OPRT Oportun Financial Corporation 17.285 22,736 17.20 17.49
0.87% OPY Oppenheimer Holdings Inc 32.47 34,752 31.86 32.47
-7.79% OPHC OptimumBank Holdings, Inc 3.55 17,616 3.55 3.74
0.45% OBNK Origin Bancorp, Inc 30.345 24,323 29.16 30.345
-1.57% IX ORIX Corporation 86.68 13,063 86.39 87.31
-0.47% SFTW Osprey Technology Acquisition Corp Class A 10.63 250,110 10.46 10.77
1.19% ORCC Owl Rock Capital Corporation 13.235 721,502 13.02 13.255
-0.85% OXBR Oxbridge Re Holdings Limited 2.33 1,024,460 2.32 2.48
-1.18% OXLC Oxford Lane Capital Corp 5.85 680,617 5.76 5.90
-1.97% OXSQ Oxford Square Capital Corp 3.49 237,039 3.44 3.54
-0.49% PPBI Pacific Premier Bancorp, Inc 34.72 174,607 34.045 34.73
-3.37% PACW PacWest Bancorp 31.22 424,131 30.935 31.95
-4.35% PLMR Palomar Holdings, Inc 97.89 78,433 96.75 102.40
-0.09% PANA Panacea Acquisition Corp. Class A 10.91 116,880 10.83 11.01
-0.17% PKBK Parke Bancorp, Inc 17.47 7,768 17.47 17.47
-0.84% PRK Park National Corporation 111.16 11,510 109.72 111.49
-0.66% PYPL PayPal Holdings, Inc 240.46 4,357,806 235.05 244.45
2.65% PCB PCB Bancorp 10.635 406,548 10.545 10.635
-1.96% PCSB PCSB Financial Corporation 16.51 9,478 16.50 16.66
-1.82% PGC Peapack-Gladstone Financial Corporation 26.36 26,527 26.00 26.385
-2.38% PFLT PennantPark Floating Rate Capital Ltd 11.285 117,743 11.285 11.315
-0.68% PNNT PennantPark Investment Corporation 5.075 154,657 5.03 5.095
0.19% PWOD Penns Woods Bancorp, Inc 23.645 3,155 23.645 23.785
-1.44% PFSI PennyMac Financial Services, Inc 56.65 327,013 56.36 57.28
1.27% PEBO Peoples Bancorp Inc 31.83 32,696 30.60 31.85
-2.25% PEBK Peoples Bancorp of North Carolina, Inc 23.46 4,529 23.21 23.63
-2.52% PFIS Peoples Financial Services Corp 39.10 100 39.10 39.10
-2.35% PBCT People's United Financial, Inc 14.355 2,125,102 14.205 14.515
-0.43% PDAC Peridot Acquisition Corp. Class A 11.53 255,990 11.45 11.74
-1.03% PSTH Pershing Square Tontine Holdings Ltd. Class A 29.385 2,174,515 28.285 29.56
-1.78% PNFP Pinnacle Financial Partners, Inc 70.185 133,038 69.33 70.62
0.18% PBFS Pioneer Bancorp, Inc 11.00 3,515 11.00 11.00
-0.41% HNW Pioneer Diversified High Income Trust 14.58 18,126 14.58 14.60
0.38% PHD Pioneer Floating Rate Trust 10.52 307,329 10.47 10.53
-0.28% PHT Pioneer High Income Trust 9.065 24,634 9.045 9.065
0.26% MAV Pioneer Municipal High Income Advantage Trust 11.70 24,647 11.70 11.70
-0.08% MHI Pioneer Municipal High Income Trust 12.40 33,866 12.40 12.42
0.11% PIPR Piper Sandler Companies 104.55 26,766 101.48 104.72
-1.80% PJT PJT Partners Inc 79.48 39,332 78.38 80.21
-1.98% PLBC Plumas Bancorp 24.70 2,069 24.70 24.70
-0.19% PMVC PMV Consumer Acquisition Corp. Class A 10.30 12,010 10.30 10.30
-1.93% BPOP Popular, Inc 60.62 101,580 60.03 61.32
-1.05% PRAA PRA Group, Inc 35.92 60,958 35.57 36.18
-1.14% PFBC Preferred Bank 51.88 24,221 51.20 52.43
-0.77% PFC Premier Financial Corp. 25.75 32,802 25.41 25.82
-0.48% PIAI Prime Impact Acquisition I Class A 10.41 53,410 10.41 10.56
0.43% PRI Primerica, Inc 136.81 43,799 134.13 136.85
-0.35% PFG Principal Financial Group, Inc 53.51 607,617 52.48 53.51
-0.05% PRA ProAssurance Corporation 19.87 99,375 19.41 19.92
-2.13% PFHD Professional Holding Corp Class A 16.09 8,478 16.07 16.40
-4.87% PSAC Property Solutions Acquisition Corp. 11.32 810,975 11.255 11.90
-10.15% PROS ProSight Global, Inc 12.75 330,182 12.74 12.99
4.63% PSEC Prospect Capital Corporation 5.985 3,249,300 5.76 5.985
-0.65% PB Prosperity Bancshares, Inc 69.89 126,634 68.62 69.93
1.05% PTVCB Protective Insurance Corporation 14.43 8,485 14.26 14.46
-0.66% PVBC Provident Bancorp, Inc 12.10 7,770 12.00 12.10
-1.44% PROV Provident Financial Holdings, Inc 16.755 3,957 16.745 16.755
-0.87% PFS Provident Financial Services, Inc 19.38 123,945 19.06 19.38
-0.75% PBIP Prudential Bancorp, Inc 11.90 10,104 11.90 11.99
-0.32% PRU Prudential Financial, Inc 83.64 1,006,807 82.18 83.64
-0.10% PUK Prudential plc 39.04 89,686 38.32 39.04
0.12% PMM Putnam Managed Municipal Income Trust 8.04 14,378 8.04 8.04
0.07% PMO Putnam Municipal Opportunities Trust 13.55 13,507 13.55 13.55
-1.73% PZN Pzena Investment Management, Inc 8.52 23,602 8.485 8.67
-1.26% QCRH QCR Holdings, Inc 40.72 25,906 40.25 40.995
-5.00% QELL Qell Acquisition Corporation Class A 13.12 784,836 12.95 13.735
-2.11% QIWI Qiwi plc 10.435 289,300 10.36 10.65
-2.91% QD Qudian Inc 1.835 3,956,459 1.805 1.94
-1.18% RDN Radian Group Inc 21.72 746,792 21.555 22.03
0.30% RAND Rand Capital Corporation 16.45 0 16.45 16.45
-1.07% RNDB Randolph Bancorp, Inc 20.28 5,893 20.28 20.52
0.06% RJF Raymond James Financial, Inc 102.76 271,610 101.585 103.615
-1.38% RBB RBB Bancorp 17.91 6,951 17.91 18.13
-2.15% RBAC RedBall Acquisition Corp. Class A 11.155 1,316,407 11.03 11.46
0.44% RRBI Red River Bancshares, Inc 52.39 5,224 51.80 52.39
-1.84% RM Regional Management Corp 31.56 9,155 31.17 31.85
-1.96% RF Regions Financial Corporation 18.285 4,830,673 18.07 18.48
-2.29% RGA Reinsurance Group of America, Incorporated 112.20 180,140 110.97 113.99
-2.54% RTP Reinvent Technology Partners Class A 11.91 440,690 11.90 12.25
0.07% RBNC Reliant Bancorp, Inc 20.445 9,206 20.02 20.445
-2.72% RNR RenaissanceRe Holdings Ltd 160.11 150,607 159.66 163.65
-0.29% RNST Renasant Corporation 37.87 126,618 37.42 37.985
-2.11% RCG RENN Fund, Inc 1.86 377 1.86 1.86
-0.29% RPLA Replay Acquisition Corp 10.26 244,425 10.225 10.265
0.76% RBCAA Republic Bancorp, Inc 39.56 12,891 38.78 39.865
-1.68% FRBK Republic First Bancorp, Inc 2.93 53,022 2.92 2.95
-3.22% RBKB Rhinebeck Bancorp, Inc 9.02 239 9.02 9.02
-2.37% LEAP Ribbit LEAP Ltd - Class A 15.24 140,347 14.70 15.75
-0.65% RMBI Richmond Mutual Bancorporation, Inc 13.69 100 13.69 13.69
-2.77% RVSB Riverview Bancorp, Inc 5.26 21,764 5.26 5.35
-1.12% RLI RLI Corp 101.43 68,143 100.42 102.54
-2.38% RKT Rocket Companies Inc Class A 19.68 4,600,533 19.64 20.18
-0.19% DBDR Roman DBDR Tech Acquisition Corp. Class A 10.53 13,988 10.525 10.53
-3.67% ROOT Root Inc. Class A 20.23 1,561,407 19.36 21.75
0.71% ROCH Roth CH Acquisition I Co 17.12 8,564 17.01 17.12
-0.54% RY Royal Bank of Canada 85.12 251,249 84.33 85.14
-0.81% RGT Royce Global Value Trust, Inc 13.48 628 13.48 13.49
-1.47% RMT Royce Micro-Cap Trust, Inc 10.76 78,966 10.755 10.84
1.99% SFE Safeguard Scientifics, Inc 6.66 33,032 6.48 6.66
0.57% SAFT Safety Insurance Group, Inc 79.58 17,139 78.45 79.58
-1.95% SAL Salisbury Bancorp, Inc 37.75 943 37.36 38.725
-1.18% SASR Sandy Spring Bancorp, Inc 35.96 53,955 35.41 36.17
-0.02% SC Santander Consumer USA Holdings Inc 23.375 662,909 22.915 23.44
-1.51% SAR Saratoga Investment Corp 22.11 56,550 22.08 22.56
0.28% SRSA Sarissa Capital Acquisition Corp - Class A 10.78 5,274 10.78 10.78
-3.11% SBFG SB Financial Group, Inc 18.04 0 18.04 18.04
0.58% SCPE SC Health Corporation 10.39 123,441 10.385 10.42
-2.80% SCU Sculptor Capital Management, Inc 17.72 38,618 17.61 18.18
-1.87% SCVX SCVX Corp. Class A 10.745 24,445 10.67 10.75
-1.04% SBCF Seacoast Banking Corporation of Florida 33.44 82,446 32.86 33.67
1.26% SGAM Seaport Global Acquisition Corp - Class A 10.43 2,454 10.41 10.43
-3.32% SNFCA Security National Financial Corporation 9.02 12,994 9.02 9.27
-1.69% SEIC SEI Investments Company 59.455 111,343 59.04 60.10
0.50% SLCT Select Bancorp, Inc 10.01 5,460 10.01 10.01
-1.21% SIGI Selective Insurance Group, Inc 67.51 84,164 67.07 67.66
3.18% SLQT SelectQuote Inc 23.36 1,019,857 22.48 23.97
-2.16% AIHS Senmiao Technology Limited 1.36 1,864,199 1.26 1.36
-2.00% SFBS ServisFirst Bancshares, Inc 42.795 44,375 42.40 43.09
-3.45% SHG Shinhan Financial Group Co., Ltd 30.345 42,382 30.295 30.58
0.25% SIEB Siebert Financial Corp 4.05 8,458 4.05 4.08
-2.14% BSRR Sierra Bancorp 25.375 10,909 25.36 25.83
-3.19% SBNY Signature Bank 154.72 342,978 152.79 158.27
-3.04% SI Silvergate Capital Corp. Class A 70.27 399,270 67.44 70.88
-1.16% SFNC Simmons First National Corporation 26.41 242,470 25.90 26.63
-0.69% SLM SLM Corporation 13.695 1,743,248 13.62 13.87
-1.65% SMBK SmartFinancial, Inc 19.925 17,964 19.915 20.33
-3.03% IPOD Social Capital Hedosophia Holdings Corp IV - Class A 15.66 964,242 15.42 16.065
2.51% IPOE Social Capital Hedosophia Holdings Corp V - Class A 19.64 6,385,474 19.16 19.94
-1.10% IPOF Social Capital Hedosophia Holdings Corp VI - Class A 14.795 2,647,458 14.36 15.36
0.73% SLRC Solar Capital Ltd 17.84 49,715 17.64 17.84
1.04% SUNS Solar Senior Capital Ltd 15.58 13,126 15.34 15.58
-0.22% SFST Southern First Bancshares, Inc 38.715 8,970 38.09 38.77
-0.55% SMBC Southern Missouri Bancorp, Inc 32.75 2,511 32.06 33.00
-2.39% SONA Southern National Bancorp of Virginia, Inc 12.64 15,930 12.19 12.73
-1.36% SPFI South Plains Financial, Inc 19.58 5,574 19.51 19.58
-1.17% SBSI Southside Bancshares, Inc 32.98 24,596 32.63 33.45
-1.21% SSB South State Corporation 80.04 89,765 78.75 80.69
-0.42% SPGI S&P Global Inc 304.90 920,691 303.59 307.00
-2.28% STXB Spirit of Texas Bancshares, Inc 18.01 6,305 17.92 18.38
0.24% SEAH Sports Entertainment Acquisition Corp Class A 10.585 182,774 10.56 10.73
0.56% SV Spring Valley Acquisition Corp - Class A 10.65 138,466 10.48 10.65
-0.31% SII Sprott Inc. 28.92 28,338 28.83 28.92
-0.90% PHYS Sprott Physical Gold Trust 14.37 0 14.34 14.52
-3.74% PSLV Sprott Physical Silver Trust 8.74 0 8.70 8.89
-4.54% SRAC Stable Road Acquisition Corp Class A 20.61 1,242,546 19.12 21.36
-0.02% STND Standard AVB Financial Corp 32.785 4,087 32.785 32.845
-1.86% SVAC Starboard Value Acquisition Corp. Class A 10.58 317,273 10.505 10.83
-7.65% STPK Star Peak Energy Transition Corp. Class A 31.345 2,048,125 30.21 32.85
-0.48% STFC State Auto Financial Corporation 18.73 21,919 18.28 18.73
-2.62% STT State Street Corporation 77.495 1,016,091 76.45 78.725
-0.67% STBA S&T Bancorp, Inc 28.30 36,220 27.90 28.395
-0.46% SCM Stellus Capital Investment Corporation 10.87 31,299 10.81 10.895
-1.43% STEP StepStone Group Inc. Class A 37.35 53,434 36.40 37.72
-1.76% STL Sterling Bancorp 20.71 1,979,316 20.30 20.88
-0.38% SBT Sterling Bancorp, Inc. (Southfield, MI) 5.22 63,594 4.95 5.29
-0.84% STC Stewart Information Services Corporation 49.63 78,181 48.40 49.82
0.60% SF Stifel Financial Corp 51.99 276,911 50.49 51.99
-1.80% SYBT Stock Yards Bancorp, Inc 41.815 11,240 41.63 42.75
-6.53% SNEX StoneX Group Inc. 59.45 64,733 59.02 61.865
-2.39% SMFG Sumitomo Mitsui Financial Group, Inc 6.735 806,187 6.705 6.775
-0.51% SLF Sun Life Financial Inc 46.93 163,091 46.455 47.02
-1.07% SOAC Sustainable Opportunities Acquisition Corporation Class A 11.575 1,242,415 11.37 12.15
0.14% SSSS Sutter Rock Capital Corp 14.37 154,964 13.97 14.47
-2.30% SIVB SVB Financial Group 454.94 303,982 450.935 465.01
-0.23% SYF Synchrony Financial 38.82 3,919,919 37.86 38.82
-1.55% SNV Synovus Financial Corp 38.17 420,285 37.57 38.32
-0.57% TWND Tailwind Acquisition Corp. Class A 10.40 111,788 10.40 10.545
-0.99% TCF TCF Financial Corporation 43.98 414,021 43.28 44.06
0.27% CGBD TCG BDC, Inc 11.23 100,987 11.20 11.29
0.10% TEKK Tekkorp Digital Acquisition Corp - Class A 10.46 14,044 10.46 10.46
-0.36% HQH Tekla Healthcare Investors 23.785 73,697 23.68 24.07
-0.88% HQL Tekla Life Sciences Investors 20.26 38,715 20.08 20.38
-1.77% TBNK Territorial Bancorp Inc 26.07 5,717 25.98 26.07
-1.07% TCBI Texas Capital Bancshares, Inc 69.12 139,985 67.69 69.34
-1.54% TFSL TFS Financial Corporation 19.18 150,764 19.025 19.29
0.14% ALL The Allstate Corporation 109.21 599,750 108.06 109.23
2.20% TBBK The Bancorp, Inc 16.28 442,873 15.65 16.29
-1.47% BK The Bank of New York Mellon Corporation 45.845 1,813,174 45.34 46.04
-0.18% BNS The Bank of Nova Scotia 55.28 468,835 54.71 55.34
-1.96% NTB The Bank of N.T. Butterfield & Son Limited 34.50 0 34.04 34.83
-1.22% BPRN The Bank of Princeton 24.24 2,238 24.24 24.25
-0.65% BX The Blackstone Group Inc 63.09 992,317 62.745 63.295
-0.68% CG The Carlyle Group L.P 33.53 220,076 32.89 33.645
-0.39% SCHW The Charles Schwab Corporation 59.10 4,519,649 57.97 59.155
-0.20% TCFC The Community Financial Corporation 26.855 2,656 26.855 27.245
-0.68% FNLC The First Bancorp, Inc 27.185 5,010 27.00 27.29
-0.57% FBMS The First Bancshares, Inc 32.97 14,632 32.70 33.63
-0.97% FLIC The First of Long Island Corporation 18.41 16,915 18.13 18.41
-0.43% GLU The Gabelli Global Utility & Income Trust 18.42 4,666 18.42 18.44
-0.08% GRX The Gabelli Healthcare & Wellness Trust 12.20 1,465 12.20 12.20
-1.36% GS The Goldman Sachs Group, Inc 303.68 2,061,913 297.13 303.88
-0.41% THG The Hanover Insurance Group, Inc 119.74 64,807 118.885 120.44
-0.74% HIG The Hartford Financial Services Group, Inc 51.98 980,322 51.15 52.05
-2.95% PNC The PNC Financial Services Group, Inc 156.73 1,397,877 155.49 158.52
1.56% PGR The Progressive Corporation 94.91 1,086,752 92.93 94.92
0.18% RACA Therapeutics Acquisition Corp. Class A 14.125 9,914 14.125 14.125
-0.76% TD The Toronto-Dominion Bank 59.355 814,830 58.83 59.355
0.70% TRV The Travelers Companies, Inc 143.32 890,865 141.07 143.35
0.81% WU The Western Union Company 21.835 1,561,211 21.575 21.93
-0.59% TPRE Third Point Reinsurance Ltd 10.03 91,540 9.96 10.04
-1.74% TSBK Timberland Bancorp, Inc 27.12 3,160 27.12 27.965
-0.20% TIPT Tiptree Inc 5.00 45,191 4.96 5.015
-1.03% TMP Tompkins Financial Corporation 76.50 14,467 76.125 76.65
-0.16% SNPR Tortoise Acquisition Corp. II Class A 12.19 685,004 11.945 12.57
-1.59% TOWN TowneBank 25.40 47,863 25.10 25.58
5.10% TPGY TPG Pace Beneficial Finance Corporation Class A 23.90 1,659,795 23.03 24.96
-1.65% PACE TPG Pace Tech Opportunities Corp - Class A 11.36 164,681 11.23 11.75
0.70% TSLX TPG Specialty Lending, Inc 20.905 147,967 20.75 20.93
0.40% TW Tradeweb Markets Inc 64.76 201,091 64.42 65.06
2.05% TIG Trean Insurance Group Inc. 14.42 44,912 14.01 14.42
-2.13% TREB Trebia Acquisition Corp. Class A 10.775 322,393 10.775 11.01
0.02% TCBK TriCo Bancshares 40.75 55,673 40.03 40.84
-0.47% TY Tri-Continental Corporation 29.93 46,130 29.62 29.975
-2.26% TDAC Trident Acquisitions Corp 12.10 243,199 12.03 12.30
0.22% TPVG TriplePoint Venture Growth BDC Corp 13.53 41,982 13.43 13.54
-0.95% TSC TriState Capital Holdings, Inc 19.90 29,401 19.53 19.985
-0.87% TBK Triumph Bancorp, Inc 59.22 46,621 57.81 59.60
-1.15% TROW T. Rowe Price Group, Inc 156.70 599,136 155.44 158.59
-1.85% TFC Truist Financial Corporation 52.155 2,518,007 51.40 52.545
-1.97% TRUP Trupanion, Inc 119.27 132,252 115.25 123.00
0.14% TRST TrustCo Bank Corp NY 7.20 314,911 7.10 7.21
-0.55% TRMK Trustmark Corporation 30.63 72,424 30.22 30.63
-1.14% TSIA TS Innovation Acquisitions Corp - Class A 10.37 20,526 10.37 10.37
-3.69% THCB Tuscan Holdings Corp 15.38 1,459,502 14.95 15.74
-2.14% THCA Tuscan Holdings Corp. II 10.765 254,639 10.75 10.80
-1.39% TWCT TWC Tech Holdings II Corp. Class A 10.63 155,814 10.62 10.86
-0.69% UBS UBS Group AG 15.135 0 15.035 15.235
-1.89% UMBF UMB Financial Corporation 74.27 50,313 73.58 75.42
-1.37% UMPQ Umpqua Holdings Corporation 16.895 370,159 16.645 16.995
-0.43% LATN Union Acquisition Corp. II 10.335 92,904 10.335 10.40
0.61% UBCP United Bancorp, Inc 13.28 342 13.28 13.28
-1.17% UBSI United Bankshares, Inc 35.53 223,261 35.05 35.78
-1.49% UCBI United Community Banks, Inc 31.505 112,875 31.15 31.79
-0.84% UFCS United Fire Group, Inc 31.255 39,141 30.55 31.33
0.61% UIHC United Insurance Holdings Corp 5.815 52,331 5.60 5.84
-1.06% UBFO United Security Bancshares 7.015 8,737 7.015 7.015
-1.43% UNTY Unity Bancorp, Inc 19.96 11,873 19.605 19.99
-0.32% UVE Universal Insurance Holdings, Inc 15.52 50,404 15.26 15.68
-1.36% UVSP Univest Financial Corporation 23.85 23,942 23.50 23.95
-0.89% UNM Unum Group 25.155 1,017,123 24.73 25.20
-0.65% TIGR UP Fintech Holding Limited 13.66 7,850,723 12.945 15.24
-4.21% UPST Upstart Holdings Inc 58.09 844,875 57.58 62.30
-1.20% USB U.S. Bancorp 48.69 3,921,452 48.02 48.75
1.78% GROW U.S. Global Investors, Inc 5.71 93,968 5.56 5.83
-2.01% VLY Valley National Bancorp 10.72 818,041 10.26 10.77
-0.95% VACQ Vector Acquisition Corporation Class A 10.40 197,690 10.39 10.40
-0.43% VEL Velocity Financial Inc. 6.97 6,567 6.95 6.97
-1.27% VBTX Veritex Holdings, Inc 28.73 64,720 28.26 29.01
-0.89% VSPR Vesper Healthcare Acquisition Corp - Class A 11.09 325,708 10.99 11.20
-1.13% VGAC VG Acquisition Corporation Class A 12.23 1,138,959 12.045 12.30
-1.19% VCTR Victory Capital Holdings, Inc 24.15 13,084 24.02 24.53
-0.61% VIRT Virtu Financial, Inc 24.52 220,681 24.29 24.66
-2.27% VRTS Virtus Investment Partners, Inc 230.01 20,303 226.605 231.51
-0.05% V Visa Inc 201.76 5,008,997 200.425 203.16
1.18% VMAC Vistas Media Acquisition Co. Inc. Class A 10.27 1,487 10.27 10.30
-0.38% VOYA Voya Financial, Inc 59.66 327,501 59.05 60.02
-6.56% VIH VPC Impact Acquisition Holdings Class A 14.39 1,419,923 14.14 15.71
-0.27% VYGG Vy Global Growth Class A 11.00 386,705 11.00 11.25
-0.14% WDR Waddell & Reed Financial, Inc 25.005 611,710 24.98 25.08
-0.74% WD Walker & Dunlop, Inc 90.125 50,367 89.14 90.37
-0.44% WAFD Washington Federal, Inc 28.285 162,858 28.01 28.77
-2.54% WASH Washington Trust Bancorp, Inc 46.88 9,808 46.70 47.38
-1.28% WSBF Waterstone Financial, Inc 19.22 16,913 19.04 19.31
0.01% WTRE Watford Holdings Ltd 34.745 45,030 34.72 34.80
-1.38% WBS Webster Financial Corporation 51.52 301,528 50.54 52.36
-3.38% WEI Weidai Ltd 1.43 282,411 1.43 1.45
-0.74% ERC Wells Fargo Advantage Multi-Sector Income Fund 12.10 0 12.10 12.10
-6.35% WFC Wells Fargo & Company 32.545 59,110,340 31.92 33.48
-2.06% WSBC WesBanco, Inc 31.81 108,027 31.42 32.09
-1.84% WABC Westamerica Bancorporation 58.58 44,006 58.20 59.89
-1.37% WTBA West Bancorporation, Inc 20.87 8,374 20.75 21.25
-1.13% WAL Western Alliance Bancorporation 71.61 263,932 70.65 71.97
0.23% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 21.98 2,326 21.98 21.98
0.24% MTT Western Asset Municipal Defined Opportunity Trust Inc 21.15 24,206 21.10 21.16
-3.25% WNEB Western New England Bancorp, Inc 6.55 23,178 6.55 6.88
-0.06% WBK Westpac Banking Corporation 16.32 88,720 16.27 16.42
-4.51% WHG Westwood Holdings Group, Inc 13.76 10,960 13.72 14.40
-0.22% WHF WhiteHorse Finance, Inc 13.62 29,901 13.62 13.73
0.10% WTM White Mountains Insurance Group, Ltd 1,016.97 6,056 1,008.115 1,016.97
0.68% FREE Whole Earth Brands Inc Class A 11.77 476,007 11.595 11.84
0.39% WLTW Willis Towers Watson Public Limited Company 206.295 449,830 203.585 207.24
-0.53% WTFC Wintrust Financial Corporation 67.88 148,256 66.76 68.07
-3.36% WETF WisdomTree Investments, Inc 5.325 152,106 5.325 5.53
-2.19% WF Woori Financial Group Inc 27.23 15,275 27.00 27.23
0.02% WRLD World Acceptance Corporation 145.34 41,256 141.435 145.635
-0.27% WRB W. R. Berkley Corporation 65.83 229,492 65.09 65.97
-0.52% WSFS WSFS Financial Corporation 46.895 52,834 46.12 46.895
-1.11% XP XP Inc. Class A 40.10 579,911 39.89 40.445
0.19% YSAC Yellowstone Acquisition Co - Class A 10.38 0 10.38 10.38
0.14% YAC Yucaipa Acquisition Corp. Class A 10.375 410,056 10.32 10.445
-0.10% ZGYH Yunhong International Class A 10.26 12,588 10.26 10.26
-2.89% ZION Zions Bancorporation, National Association 49.45 774,000 48.845 50.415
-5.36% SBE 41.83 2,072,491 40.70 43.175
-1.90% THBR 12.93 1,703,707 12.715 13.14
-3.00% SSPK 18.13 613,430 17.52 18.70