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
▼ -0.72% TURN 180 Degree Capital Corp 3.80 33,111 3.70 4.04
▲ 1.23% SRCE 1st Source Corporation 56.95 92,136 56.53 58.03
▲ 3.40% QFIN 360 Finance, Inc 39.22 1,885,605 38.05 39.79
0.00% AAM AA Mission Acquisition Corp. 10.27 0 10.27 10.27
▲ 2.03% ABL Abacus Life Inc - Class A 8.30 403,107 8.195 8.39
▼ -0.34% FCO Aberdeen Global Income Fund, Inc 5.86 36,300 5.85 5.97
▲ 14.22% ABTS Abits Group Inc 2.5699 46,539 2.21 2.80
▲ 0.23% AAMI Acadian Asset Management Inc. 26.48 292,700 26.27 27.44
▲ 0.74% ACNB ACNB Corporation 41.66 32,425 41.22 42.25
▲ 1.92% AEG Aegon N.V 6.36 15,146,096 6.3101 6.4312
▲ 0.10% AMG Affiliated Managers Group, Inc 158.64 199,545 158.33 166.053
▲ 1.09% AFBI Affinity Bancshares Inc 18.61 9,278 18.21 18.68
▲ 0.11% AFL Aflac Incorporated 108.43 1,552,221 107.855 110.30
0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.67 5,400 10.67 10.70
▲ 0.02% AIFE Aifeex Nexus Acquisition Corp. 10.0222 702 10.0222 10.0223
0.00% AFJK Aimei Health Technology Co Ltd 11.00 0 11.00 11.00
0.00% AITR AI Transportation Acquisition Corp 11.00 0 11.00 11.00
▲ 0.09% ALCY Alchemy Investments Acquisition Corp 1 - Class A 11.40 2,807 11.36 11.5105
0.00% ALDF Aldel Financial II Inc. 10.09 0 10.09 10.09
▲ 1.61% ALRS Alerus Financial Corporation 17.67 63,794 17.53 17.93
▲ 0.29% ALF ALFI Inc 10.32 2,705 10.32 10.32
▲ 2.07% ALLY Ally Financial Inc 32.06 6,501,805 31.89 33.76
0.00% ASPC Alpha Capital Acquisition Co - Class A 10.11 2,453 10.11 10.11
0.00% ATMC AlphaTime Acquisition Corp 11.61 0 11.61 11.61
▲ 0.09% ATMV AlphaVest Acquisition Corp 11.66 2,000 11.66 11.66
▼ -1.19% ALTI Alvarium Tiedemann Holdings Inc - Class A 3.32 66,383 3.26 3.50
▲ 2.26% AMAL Amalgamated Bank 28.11 208,971 27.91 29.58
▲ 0.73% AMRK A-Mark Precious Metals, Inc 24.81 203,469 24.65 25.44
▼ -1.31% AMBC Ambac Financial Group, Inc 7.52 819,700 7.40 7.83
▲ 1.78% AMTB Amerant Bancorp Inc 19.48 125,878 19.40 19.98
▲ 3.06% AXP American Express Company 260.14 3,510,376 259.26 270.17
▼ -0.83% AFG American Financial Group, Inc 128.47 331,026 127.58 131.18
▲ 0.01% AIG American International Group, Inc 81.65 3,086,062 81.16 82.37
▲ 0.90% AMP Ameriprise Financial, Inc 471.85 909,134 468.01 492.87
▼ -0.28% AMSF Amerisafe, Inc 49.25 105,272 48.845 49.83
▲ 2.78% ABCB Ameris Bancorp 55.51 589,833 55.14 56.72
▲ 1.72% ASRV AmeriServ Financial, Inc 2.37 28,863 2.26 2.4299
▼ -1.08% ATLO Ames National Corporation 17.35 10,687 17.33 17.75
▼ -0.39% POLE Andretti Acquisition Corp. II 10.16 5,133 10.16 10.16
▲ 1.17% FINS Angel Oak Financial Strategies Income Term Trust 13.00 35,168 12.94 13.00
▲ 0.08% AON Aon plc 368.83 1,145,316 365.89 371.73
▲ 2.30% APO Apollo Global Management, Inc 126.55 3,812,600 126.19 133.31
▼ -0.47% ACGL Arch Capital Group Ltd 92.51 1,108,292 91.97 94.28
▲ 0.10% ATII Archimedes Tech SPAC Partners II Co. 9.98 1,497 9.975 9.98
▼ -0.18% AACT Ares Acquisition Corporation II - Class A 11.21 124,705 11.21 11.24
▲ 1.72% ARCC Ares Capital Corporation 20.75 5,500,210 20.65 21.30
▲ 2.98% ARES Ares Management Corporation 145.95 1,523,000 145.295 153.33
▲ 11.21% ARBK Argo Blockchain Plc - ADR 0.385 436,978 0.3507 0.3851
▲ 1.58% AROW Arrow Financial Corporation 25.00 93,785 24.86 25.48
▲ 0.31% AJG Arthur J. Gallagher & Co 331.79 953,600 329.75 336.69
▲ 1.55% APAM Artisan Partners Asset Management Inc 36.10 661,982 35.88 37.72
▼ -2.76% ASA ASA Gold and Precious Metals Limited 29.55 124,638 27.86 29.96
▲ 2.54% ASB Associated Banc-Corp 21.41 1,672,939 21.13 22.07
▲ 2.03% AC Associated Capital Group, Inc 34.64 6,957 34.04 34.99
▲ 1.13% AIZ Assurant, Inc 191.07 351,856 189.71 194.12
▲ 0.70% AGO Assured Guaranty Ltd 85.32 317,757 85.16 87.50
▲ 3.30% ZBAI ATIF Holdings Ltd 0.846 30,600 0.783 0.931
▲ 1.09% AAME Atlantic American Corporation 1.54 5,768 1.3776 1.56
▲ 3.29% AUB Atlantic Union Bankshares Corporation 26.35 3,406,125 25.875 27.12
▲ 2.66% ATLC Atlanticus Holdings Corporation 54.38 40,734 54.25 56.505
▼ -0.18% ACIC Atlas Crest Investment Corp - Class A 11.16 234,308 10.95 11.33
▲ 1.33% AUBN Auburn National Bancorporation, Inc 19.8202 1,532 19.5134 19.845
▲ 2.71% EQH AXA Equitable Holdings, Inc 48.89 2,381,525 48.55 50.89
▼ -0.79% AXS AXIS Capital Holdings Limited 95.07 709,171 94.53 97.44
▲ 1.72% AX Axos Financial, Inc 62.04 395,803 61.415 64.70
▲ 1.48% BCSF Bain Capital Specialty Finance, Inc 15.04 185,622 15.00 15.3651
▲ 1.78% BANF BancFirst Corporation 118.78 151,040 117.57 121.08
▲ 1.31% BBVA Banco Bilbao Vizcaya Argentaria, S.A 13.97 1,607,600 13.91 14.10
▲ 3.10% BBD Banco Bradesco S.A 2.33 31,388,600 2.30 2.36
▲ 2.99% BBDO Banco Bradesco S.A 2.07 23,000 2.04 2.10
▲ 1.84% BCH Banco de Chile 29.83 457,500 29.41 30.21
▲ 2.84% BANC Banc of California, Inc 13.74 3,592,207 13.67 14.17
▲ 1.03% BLX Banco Latinoamericano de Comercio Exterior, S.A 38.27 103,136 38.26 39.225
▲ 0.17% CIB Bancolombia S.A 41.37 291,100 41.16 41.99
▲ 1.85% BMA Banco Macro S.A 94.89 354,500 93.78 98.19
0.00% BSBR Banco Santander (Brasil) S.A 4.81 329,200 4.80 4.89
▼ -4.51% BSAC Banco Santander-Chile 23.72 541,500 23.58 24.07
▲ 2.31% SAN Banco Santander, S.A 7.10 7,507,200 7.05 7.15
▲ 1.55% BCV Bancroft Fund Ltd 16.33 35,312 16.07 16.6853
▼ -0.22% BSVN Bank7 Corp 35.74 25,020 35.46 37.7381
▲ 1.33% BFIN BankFinancial Corporation 12.23 54,360 11.58 12.41
▲ 0.32% BFC Bank First Corporation 110.92 21,157 109.0141 112.26
▲ 1.12% BAC Bank of America Corporation 38.75 54,428,408 38.67 40.13
▼ -0.36% BOH Bank of Hawaii Corporation 66.57 495,200 66.08 69.14
▲ 1.54% BMRC Bank of Marin Bancorp 21.08 101,314 20.625 21.96
▲ 0.02% BMO Bank of Montreal 94.12 745,584 93.65 96.05
▲ 1.34% BOTJ Bank of the James Financial Group, Inc 13.97 3,037 13.38 13.97
▲ 1.35% OZK Bank OZK 41.94 1,355,696 41.63 43.87
▲ 3.55% BKU BankUnited, Inc 33.00 1,058,200 32.64 33.95
▲ 0.60% BWFG Bankwell Financial Group, Inc 30.40 8,933 30.40 30.768
▲ 0.73% BANR Banner Corporation 61.75 159,121 61.34 63.83
▲ 2.69% BCS Barclays PLC 15.64 16,071,000 15.55 15.89
▼ -0.61% BHB Bar Harbor Bankshares 29.19 47,200 29.03 30.14
▲ 0.81% BBDC Barings BDC, Inc 8.74 334,024 8.685 8.8759
▲ 0.86% MCI Barings Corporate Investors 20.99 21,450 20.69 21.2499
▼ -0.64% MPV Barings Participation Investors 17.06 11,038 17.04 17.38
▼ -1.16% BCML BayCom Corp 26.50 29,716 26.43 27.56
▼ -0.13% BAFN Bayfirst Finl Corp 15.90 9,836 15.90 16.50
0.00% BAYA Bayview Acquisition Corp. - Class A 10.97 0 10.97 10.97
▲ 2.98% BBAR BBVA Banco Frances S.A 21.40 1,272,100 21.21 22.21
▼ -1.47% BCBP BCB Bancorp, Inc 8.72 97,406 8.66 9.16
▼ -0.71% BENF Beneficient - Class A 0.2512 91,037 0.25 0.2779
▲ 2.06% BNT Bentley Pharmaceuticals Inc 51.04 8,916 51.04 52.97
▲ 1.16% BRK.B Berkshire Hathaway Inc 526.81 4,285,371 523.8871 532.1658
▲ 1.50% BHLB Berkshire Hills Bancorp, Inc 24.30 622,636 24.14 25.02
▲ 3.34% BETR Better Home & Finance Holding Co. - Class A 14.56 46,288 14.285 14.95
▲ 1.39% BGC BGC Group Inc - Class A 8.74 2,526,860 8.665 9.05
▼ -2.58% BCG Binah Capital Group Inc. 2.27 50,000 2.18 2.36
▲ 7.63% BTM Bitcoin Depot Inc - Class A 1.41 94,649 1.33 1.45
▲ 4.32% BTBT Bit Digital Inc 1.93 15,949,250 1.91 2.005
▲ 6.11% BITF Bitfarms Ltd. 1.00 13,811,079 0.9829 1.08
▼ -1.73% FUFU BitFuFu Inc. - Ordinary Shares - Class A 3.97 182,200 3.97 4.23
0.00% BKHA Black Hawk Acquisition Corp. - Ordinary Shares - Class A 10.56 0 10.56 10.56
▲ 0.77% BFZ BlackRock California Municipal Income Trust 10.46 58,994 10.42 10.522
▲ 1.08% BTZ BlackRock Credit Allocation Income Trust 10.33 160,543 10.30 10.36
▲ 0.82% BGR BlackRock Energy and Resources Trust 12.28 149,724 12.22 12.47
▲ 1.03% BME BlackRock Health Sciences Trust 36.25 33,874 36.25 36.79
▲ 0.60% BLK BlackRock, Inc 892.54 476,862 888.76 929.00
▲ 1.04% BKN BlackRock Investment Quality Municipal Trust Inc 10.67 118,408 10.58 10.73
▲ 0.37% BLW BlackRock Limited Duration Income Trust 13.54 99,488 13.53 13.6904
▲ 0.56% BTA BlackRock Long-Term Municipal Advantage Trust 8.96 63,144 8.9035 9.08
▲ 1.02% BIT BlackRock Multi-Sector Income Trust 13.82 74,451 13.73 13.9899
▲ 0.82% BTT Blackrock Municipal 2030 Target Term Trust 20.93 215,100 20.84 21.05
▲ 0.49% BYM BlackRock Municipal Income Quality Trust 10.30 67,602 10.30 10.4189
▲ 0.85% BFK BlackRock Municipal Income Trust 9.48 164,321 9.42 9.585
▲ 0.82% BLE BlackRock Municipal Income Trust II 9.80 160,800 9.76 9.91
▼ -0.21% BNY BlackRock New York Municipal Income Trust 9.71 40,626 9.684 9.8272
▲ 2.47% BSTZ BlackRock Science and Technology Trust II 17.02 184,850 17.01 17.328
▲ 2.81% TCPC BlackRock TCP Capital Corp 6.96 421,094 6.86 7.02
▲ 0.72% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 22.53 60,994 22.441 22.65
▲ 0.49% BHV BlackRock Virginia Municipal Bond Trust 10.26 1,320 10.26 10.28
▲ 0.20% BSII Black Spade Acquisition II Co 10.17 472,702 10.15 10.22
▲ 1.43% BXSL Blackstone Secured Lending Fund. 29.16 1,491,807 29.03 29.82
▲ 0.11% BLFY Blue Foundry Bancorp 9.23 50,819 9.12 9.465
▲ 1.52% OBDC Blue Owl Capital Corp 14.00 2,901,525 13.94 14.38
▲ 4.19% OWL Blue Owl Capital Inc - Class A 17.67 11,052,263 17.65 18.77
▲ 5.35% BRBS Blue Ridge Bankshares Inc. 3.35 180,589 3.24 3.37
▲ 0.51% DMF BNY Mellon Municipal Income, Inc 6.91 15,832 6.89 6.945
▲ 0.53% LEO BNY Mellon Strategic Municipals, Inc 5.74 355,847 5.71 5.795
▲ 2.28% BSBK Bogota Financial Corp. 7.19 22,643 7.01 7.20
▲ 1.38% BOKF BOK Financial Corporation 89.35 219,815 88.1112 92.145
▲ 0.10% BEAG Bold Eagle Acquisition Corp. 10.15 44,655 10.10 10.17
▲ 34.27% BSLK Bolt Projects Holdings Inc. - Ordinary Shares - Class A 7.13 566,000 5.31 8.09
▼ -25.31% BOWN Bowen Acquisition Corp 10.83 238,901 9.17 19.7699
▲ 1.07% BOW Bowhead Specialty Holdings Inc. 40.44 179,629 39.96 41.1258
▲ 2.09% BFH Bread Financial Holdings Inc 47.87 1,571,872 47.38 49.35
▲ 2.54% BRDG Bridge Investment Group Holdings Inc - Class A 8.89 130,500 8.86 9.33
▲ 4.89% BWB Bridgewater Bancshares, Inc 13.51 254,299 13.10 13.635
▲ 0.79% BHF Brighthouse Financial, Inc 52.23 1,433,378 51.50 54.80
▲ 3.63% RILY B. Riley Financial, Inc 3.14 650,618 3.0811 3.33
▲ 2.91% BYFC Broadway Financial Corporation 6.4423 7,995 6.39 6.70
▲ 2.26% BAM Brookfield Asset Management Inc 50.59 1,729,225 50.49 52.035
▼ -0.65% BBUC Brookfield Business Corp - Class A (Sub Voting) 24.45 94,903 24.44 25.79
▲ 1.90% BN Brookfield Corporation - Class A 51.00 2,883,435 50.82 53.07
▲ 1.29% BRKL Brookline Bancorp, Inc 10.20 539,730 10.125 10.52
▲ 0.54% BRO Brown & Brown, Inc 118.20 1,933,132 117.19 119.06
▲ 4.65% BTCS BTCS Inc 1.80 473,709 1.7386 1.8499
▼ -4.11% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.50 32,472 10.30 11.15
▼ -0.78% BUR Burford Capital Limited 13.97 750,280 13.95 14.4316
▲ 0.33% BHRB Burke & Herbert Financial Services Corp. 51.11 32,595 50.58 52.48
▼ -0.17% BFST Business First Bancshares, Inc 23.21 145,426 23.21 24.20
▲ 0.69% BVFL BV Financial Inc 15.26 47,857 15.22 15.75
▲ 1.16% BY Byline Bancorp, Inc 25.35 125,600 25.18 25.90
▲ 1.79% CADE Cadence Bancorporation 28.40 2,555,672 28.145 29.71
▼ -2.79% CWD CaliberCos Inc - Class A 0.2405 234,141 0.24 0.2678
▲ 1.92% CAC Camden National Corporation 39.03 101,651 38.66 39.66
▲ 0.65% CM Canadian Imperial Bank of Commerce 60.19 814,193 59.96 60.74
▲ 55.37% CEP Cantor Equity Partners Inc. - Ordinary Shares - Class A 16.50 16,001,313 12.52 17.83
▲ 0.32% CBNK Capital Bancorp, Inc 28.25 24,433 28.15 29.86
▲ 1.91% CCBG Capital City Bank Group, Inc 36.80 32,048 36.025 36.955
▲ 3.68% COF Capital One Financial Corporation 176.46 7,102,432 175.60 184.49
▲ 0.87% CSWC Capital Southwest Corporation 19.65 967,019 19.41 20.00
▲ 0.56% CFFN Capitol Federal Financial, Inc 5.43 1,155,562 5.185 5.56
▲ 0.46% CARE Carter Bank & Trust 15.34 47,253 15.23 15.76
▼ -0.17% RENE Cartesian Growth Corp II - Class A 11.91 412 11.91 11.91
▲ 2.58% CARV Carver Bancorp, Inc 1.354 3,724 1.31 1.3674
▲ 1.68% CLST Catalyst Bancorp Inc 11.49 4,100 11.29 11.49
▲ 2.22% CATY Cathay General Bancorp 42.27 617,464 41.33 43.435
▲ 2.29% CBFV CB Financial Services, Inc 29.49 15,170 29.49 29.92
▲ 2.88% CFBK Central Federal Corporation 22.50 30,308 21.97 22.50
▲ 1.00% CPF Central Pacific Financial Corp 26.39 296,447 25.86 27.59
▲ 1.45% CPBI Central Plains Bancshares Inc 14.73 1,331 14.72 14.74
▲ 1.86% CET Central Securities Corp 43.25 22,877 42.40 43.73
▲ 4.24% CEPO Ceptor Corporation 10.82 6,158,600 10.45 11.10
▲ 2.74% CFFI C&F Financial Corporation 65.33 8,858 64.71 65.72
▲ 0.58% CFSB CFSB Bancorp Inc 7.85 1,834 7.79 8.00
▲ 0.25% CBNA Chain Bridge Bancorp Inc. 24.34 4,402 23.3201 24.55
▲ 0.11% CHMG Chemung Financial Corporation 44.01 13,154 43.41 44.25
▼ -0.10% CHEB Chenghe Acquisition II Co. - Ordinary Shares - Class A 10.33 5,600 10.33 10.40
▲ 0.58% LIEN Chicago Atlantic BDC Inc 10.34 15,474 10.25 10.35
▲ 29.63% BTOG China Xiangtai Food Co Ltd 0.1702 142,644,376 0.153 0.19
▲ 1.52% COFS ChoiceOne Financial Services Inc. 27.44 46,233 27.33 28.00
▼ -2.04% CB Chubb Limited 284.49 2,102,743 279.675 289.87
▼ -0.18% CCIX Churchill Capital Corp IX 10.80 11,483 10.65 10.80
▲ 0.83% CINF Cincinnati Financial Corporation 134.05 735,085 133.24 137.46
▲ 2.49% CION CION Invt Corp 9.87 336,522 9.77 9.97
▲ 4.38% CIFR Cipher Mining Inc 2.86 17,254,181 2.81 2.99
▲ 2.71% C Citigroup Inc 66.30 14,112,771 66.1688 68.82
▲ 3.19% CZWI Citizens Community Bancorp, Inc 14.89 14,763 14.62 14.89
▲ 1.87% CFG Citizens Financial Group, Inc 36.49 4,647,600 36.291 38.045
▼ -0.97% CZFS Citizens Financial Services, Inc. 57.01 12,726 56.94 59.20
▲ 1.80% CIA Citizens, Inc 4.52 50,970 4.45 4.69
▼ -0.21% CZNC Citizens & Northern Corporation 19.44 25,680 19.2462 20.1145
▲ 1.68% CHCO City Holding Company 117.14 63,207 115.51 119.48
▲ 1.12% CIVB Civista Bancshares, Inc 20.78 27,507 20.03 20.905
▲ 1.14% CLSK Cleanspark Inc. 8.87 34,450,039 8.65 9.26
▼ -1.54% CME CME Group Inc 261.48 3,476,127 251.90 262.01
▲ 0.40% CNA CNA Financial Corporation 48.28 229,300 47.82 48.84
▼ -0.32% CCNE CNB Financial Corporation 21.73 58,655 21.59 22.54
▲ 0.82% CNF CNFinance Holdings Limited 0.6745 28,669 0.66 0.765
▲ 1.40% CNO CNO Financial Group, Inc 39.17 534,075 39.00 40.415
▲ 0.10% NOEM CO2 Energy Transition Corp 9.97 151 9.97 9.97
▲ 2.06% CCB Coastal Financial Corporation 88.67 92,128 87.80 91.68
▼ -0.18% CCIR Cohen Circle Acquisition Corp. I 11.33 65,442 11.12 11.55
▲ 6.12% COHN Cohen & Company Inc 7.7784 6,025 7.338 7.7784
▼ -0.09% CNS Cohen & Steers, Inc 74.25 162,187 74.23 78.695
▲ 0.28% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 14.53 55,900 14.45 14.88
▲ 1.04% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 18.53 78,000 18.43 18.75
▲ 2.53% COIN Coinbase Global Inc - Class A 194.80 9,870,189 191.52 200.80
▲ 2.58% CNCK Coincheck Group N.V. 7.56 212,797 7.01 7.895
▲ 1.58% CBAN Colony Bankcorp, Inc 15.46 42,786 15.28 15.87
▲ 3.29% COLB Columbia Banking System, Inc 23.52 2,431,244 23.30 24.10
▲ 1.97% CLBK Columbia Financial, Inc 14.00 135,124 13.85 14.27
▼ -0.05% COLA Columbus Acquisition Corp 10.01 245 10.01 10.01
▲ 1.69% CMA Comerica Incorporated 52.31 1,996,200 52.12 54.79
▲ 0.48% CBSH Commerce Bancshares, Inc 60.38 546,200 60.10 62.82
▲ 1.98% CBU Community Bank System, Inc 55.23 193,184 54.93 56.665
▲ 1.50% CTBI Community Trust Bancorp, Inc 49.25 48,971 48.96 50.395
▲ 1.81% CWBC Community West Bancshares 16.85 109,440 16.785 17.295
▼ -1.83% CNFR Conifer Holdings, Inc 0.645 1,549 0.6027 0.6451
▲ 1.27% CNOB ConnectOne Bancorp, Inc 22.35 209,771 22.20 23.205
▲ 3.46% CPSS Consumer Portfolio Services, Inc 8.68 18,148 8.22 8.70
▲ 2.80% CRBG Corebridge Financial Inc. 29.04 3,196,765 28.75 30.05
▲ 1.57% CRVL CorVel Corporation 114.64 132,545 113.92 117.10
▲ 0.77% PMTS CPI Card Group Inc 26.30 21,540 26.27 27.71
▲ 1.27% CRD.B Crawford & Company 10.34 6,800 10.14 10.54
▲ 0.67% CRD.A Crawford & Company 10.54 75,663 10.40 10.8071
▲ 0.67% BAP Credicorp Ltd 192.55 249,498 191.30 194.60
▲ 2.50% CACC Credit Acceptance Corporation 463.09 59,393 459.165 475.68
▲ 0.97% CCAP Crescent Capital BDC Inc. 15.58 146,294 15.37 16.02
▼ 0.00% CUB Cubic Corporation 10.2775 11 10.2775 10.2775
▲ 1.23% CFR Cullen/Frost Bankers, Inc 114.78 415,791 114.015 119.83
▲ 4.76% CUBI Customers Bancorp, Inc 48.46 459,300 47.99 49.73
▲ 2.01% CVBF CVB Financial Corp 18.78 1,246,246 18.585 19.10
▲ 0.58% VFL Delaware Investments National Municipal Income Fund 9.565 38,078 9.49 9.67
0.00% DECA Denali Capital Acquisition Corp - Class A 12.99 0 12.99 12.99
▲ 2.22% DB Deutsche Bank Aktiengesellschaft 24.87 3,855,237 24.725 25.18
▲ 0.35% DHIL Diamond Hill Investment Group, Inc 128.77 11,390 128.77 131.11
▲ 0.49% DBRG DigitalBridge Group Inc - Class A 8.15 2,435,186 8.101 8.63
▼ -0.04% DCOM Dime Community Bancshares, Inc 25.81 453,639 25.04 26.81
▲ 3.69% DFS Discover Financial Services 178.69 3,110,500 177.71 186.64
0.00% DIST Distoken Acquisition Corp 11.87 277 11.87 11.87
▲ 2.28% DMYY dMY Squared Technology Group Inc - Class A 11.425 76,826 11.175 11.45
▼ -0.48% DGICA Donegal Group Inc 18.55 108,083 18.34 18.9556
0.00% DGICB Donegal Group Inc 16.98 41 16.98 16.98
▼ -0.08% DMAA Drugs Made In America Acquisition Corp. 10.04 152 10.04 10.04
▲ 0.09% DYCQ DT Cloud Acquisition Corp 10.74 900 10.74 10.74
0.00% DTSQ DT Cloud Star Acquisition Corp. 10.29 0 10.29 10.29
▲ 0.72% DTF DTF Tax-Free Income Inc 11.13 5,714 11.12 11.17
▲ 3.98% DNB Dun & Bradstreet Holdings Inc 9.14 44,605,689 9.05 9.17
▼ -8.62% DXF Dunxin Financial Holdings Limited 7.10 164,145 6.43 8.03
▼ -0.23% KTF DWS Municipal Income Trust 8.86 434,000 8.76 8.95
▼ -0.04% DYNX Dynamix Corp 9.9456 92 9.9456 9.9623
▲ 1.63% EGBN Eagle Bancorp, Inc 21.19 395,900 20.74 21.87
▲ 0.65% EBMT Eagle Bancorp Montana, Inc 17.13 37,817 17.00 17.44
▲ 0.31% GRF Eagle Capital Growth Fund, Inc 9.67 200 9.67 9.67
▲ 1.77% EFSI Eagle Financial Services, Inc. 32.25 20,079 31.99 32.60
▲ 0.79% ECC Eagle Point Credit Company Inc 7.66 1,073,648 7.612 7.77
▲ 1.38% EIC Eagle Point Income Company Inc 13.99 160,971 13.80 14.06
▲ 2.45% EBC Eastern Bankshares Inc. 15.48 953,909 15.365 15.85
▲ 6.60% EWBC East West Bancorp, Inc 84.44 3,189,087 83.8711 91.54
▲ 0.23% EVM Eaton Vance California Municipal Bond Fund 8.81 21,025 8.81 8.89
▼ -0.10% CEV Eaton Vance California Municipal Income Trust 9.58 55,468 9.5325 9.72
▲ 0.51% EFT Eaton Vance Floating-Rate Income Trust 11.87 95,476 11.7601 11.9199
▲ 0.51% ETX Eaton Vance Municipal Income 2028 Term Trust 17.83 16,378 17.83 17.99
▲ 1.22% EVN Eaton Vance Municipal Income Trust 9.95 98,800 9.88 10.03
▲ 0.75% EOT Eaton Vance National Municipal Opportunities Trust 16.07 49,231 15.9301 16.11
▲ 0.22% ENX Eaton Vance New York Municipal Bond Fund 9.18 40,958 9.12 9.2456
▲ 1.30% EFR Eaton Vance Senior Floating-Rate Trust 11.65 75,512 11.585 11.73
▲ 0.72% EVF Eaton Vance Senior Income Trust 5.57 81,452 5.5208 5.60
▲ 1.71% ECBK ECB Bancorp Inc 16.68 39,640 16.2113 16.99
▲ 1.88% EHTH eHealth, Inc 5.95 153,389 5.92 6.17
▲ 0.18% EARN Ellington Residential Mortgage REIT 5.44 442,200 5.43 5.55
▲ 2.08% ECF Ellsworth Growth and Income Fund Ltd 8.85 22,200 8.75 8.98
0.00% EMCG Embrace Change Acquisition Corp 11.95 0 11.95 11.95
▲ 0.08% EIG Employers Holdings, Inc 48.51 142,600 48.16 48.85
▲ 3.61% ECPG Encore Capital Group, Inc 33.01 326,260 32.55 34.36
▲ 2.51% ENVA Enova International, Inc 94.71 197,900 94.29 98.025
▼ -0.09% ESGR Enstar Group Limited 334.15 85,115 333.53 335.05
▲ 1.22% EBTC Enterprise Bancorp, Inc 36.40 22,854 36.085 37.25
▲ 2.01% EFSC Enterprise Financial Services Corp 50.75 150,786 50.06 51.80
▲ 1.59% EQBK Equity Bancshares, Inc 38.39 77,309 38.065 39.27
▼ -1.96% EQS Equus Total Return, Inc 1.00 733 0.925 1.01
▲ 0.20% EQV EQV Ventures Acquisition Corp 10.11 31,945 10.09 10.12
▲ 1.57% ERIE Erie Indemnity Company 411.66 131,449 406.15 412.52
▲ 3.55% ESHA ESH Acquisition Corp - Class A 11.66 3,825 11.31 11.66
▲ 0.33% ESQ Esquire Financial Holdings, Inc 83.05 87,683 82.01 85.14
▲ 0.60% ESSA ESSA Bancorp, Inc 18.31 16,325 18.19 18.755
▲ 0.27% ESNT Essent Group Ltd 55.53 1,017,265 55.28 56.85
0.00% EURK Eureka Acquisition Corp. 10.36 0 10.36 10.36
▲ 1.87% EVBN Evans Bancorp, Inc 38.18 34,700 37.63 38.74
▲ 1.63% EVR Evercore Inc 187.27 1,089,998 185.54 201.91
▼ -0.28% EG Everest Group Ltd 356.20 393,670 353.94 359.745
▼ -0.19% EZPW EZCORP, Inc 16.02 1,176,270 15.905 16.25
▲ 0.37% FDS FactSet Research Systems Inc 425.52 253,113 424.07 436.725
▼ -1.46% AIFU Fanhua Inc 0.1281 831,008 0.1228 0.14
▲ 1.00% FMAO Farmers & Merchants Bancorp, Inc 23.22 19,199 22.97 23.62
▲ 1.14% FMNB Farmers National Banc Corp 13.31 99,376 13.1841 13.63
▲ 0.73% FBLA FB Bancorp Inc. 11.08 86,014 11.01 11.25
▲ 1.77% FBK FB Financial Corporation 41.92 279,093 41.72 43.37
▲ 0.61% AGM Federal Agricultural Mortgage Corporation 176.88 44,300 175.20 184.54
▲ 0.66% AGM.A Federal Agricultural Mortgage Corporation 132.26 892 130.46 137.04
▲ 1.64% FHI Federated Hermes Inc. Class B 37.84 575,500 37.55 38.85
0.00% FGF FG Financial Group Inc 15.865 98 15.865 15.865
▲ 1.14% FG FGL Holdings 34.46 220,226 34.08 35.45
▼ -0.01% FGMC FG Merger Corp 9.60 53,053 9.60 9.605
▲ 0.61% FIHL Fidelis Insurance Holdings Ltd. 16.55 785,114 16.33 16.65
▼ -0.20% FDBC Fidelity D & D Bancorp, Inc 39.41 7,734 38.69 40.695
▲ 0.71% FNF Fidelity National Financial, Inc 62.00 964,995 61.75 63.185
▲ 1.84% FDUS Fidus Investment Corporation 18.83 151,863 18.58 19.02
▼ -0.23% FDSB Fifth District Bancorp Inc. 11.8732 1,086 11.8732 11.8956
▲ 1.27% FITB Fifth Third Bancorp 35.09 7,490,035 34.785 36.27
▲ 6.56% FOA Finance of America Companies Inc 20.15 78,964 19.25 20.255
▲ 1.63% FISI Financial Institutions, Inc 23.67 143,237 23.57 24.65
▲ 3.67% FINV FinVolution Group Sponsored ADR Class A 7.63 1,298,366 7.41 7.795
▲ 1.88% FNWD Finward Bancorp 30.93 10,818 30.80 31.055
▲ 2.96% FINW FinWise Bancorp 15.63 27,281 15.43 15.77
▲ 2.37% FAF First American Financial Corporation 59.70 1,510,283 59.06 60.415
▲ 0.91% FBNC First Bancorp 38.65 231,160 38.51 40.08
▲ 4.82% FBP First BanCorp 19.56 3,458,905 19.12 19.66
▼ -3.04% FRBA First Bank 13.70 76,779 13.48 14.50
▲ 3.26% BUSE First Busey Corporation 21.25 814,161 20.495 21.76
▲ 0.02% FBIZ First Business Financial Services, Inc 48.66 24,110 48.10 51.355
▲ 8.32% FCAP First Capital, Inc 44.80 17,783 42.01 44.80
▼ -0.74% FCFS FirstCash, Inc 120.71 480,087 120.56 124.17
▲ 2.16% FCNCA First Citizens BancShares, Inc 1,772.04 112,775 1,757.36 1,855.825
▲ 1.69% FCF First Commonwealth Financial Corporation 15.04 775,800 14.89 15.42
▼ -2.09% FCBC First Community Bankshares, Inc 38.92 47,589 38.00 41.00
▲ 6.12% FCCO First Community Corporation 23.58 33,987 23.01 24.14
▲ 1.84% FFBC First Financial Bancorp 23.83 451,598 23.635 24.40
▲ 1.17% FFIN First Financial Bankshares, Inc 33.59 446,530 33.38 34.87
▲ 4.61% THFF First Financial Corporation 48.38 95,269 47.50 49.28
▲ 4.06% FFWM First Foundation Inc 5.13 1,958,700 4.925 5.15
▼ -0.40% FGBI First Guaranty Bancshares, Inc 9.95 9,093 9.7601 10.00
▲ 0.82% FHB First Hawaiian, Inc 23.48 1,349,513 23.05 24.25
▲ 1.81% FHN First Horizon National Corporation 17.39 5,455,627 17.36 18.21
▲ 2.27% INBK First Internet Bancorp 25.71 52,262 25.51 26.8327
▲ 3.32% FIBK First Interstate BancSystem, Inc 27.71 866,402 27.50 28.12
▲ 1.90% FRME First Merchants Corporation 36.92 380,168 36.515 37.9117
▲ 1.53% FMBH First Mid Bancshares, Inc 33.80 81,480 32.95 34.17
▲ 1.88% FXNC First National Corporation 20.07 17,131 19.94 20.80
▲ 3.98% FNWB First Northwest Bancorp 10.20 8,039 9.95 10.24
▲ 1.04% FSFG First Savings Financial Group, Inc 25.21 31,568 24.68 25.59
▲ 1.38% FSEA First Seacoast Bancorp 11.00 1,249 11.00 11.00
▲ 2.47% FSUN Firstsun Capital Bancorp 35.62 85,400 35.00 36.455
▲ 2.76% FUNC First United Corporation 30.13 15,973 30.00 30.65
0.00% FUSB First US Bancshares, Inc 12.54 4,147 12.50 12.85
▼ -0.92% MYFW First Western Financial, Inc 18.29 218,907 18.03 18.89
▲ 0.89% FSBC Five Star Bancorp 27.24 38,877 26.94 27.96
0.00% FSHP Flag Ship Acquisition Corp 10.35 0 10.35 10.35
▲ 2.09% FLG Flagstar Financial Inc. 11.21 5,303,896 11.195 11.54
▲ 2.35% FFIC Flushing Financial Corporation 12.19 282,754 12.01 12.40
▲ 2.01% FNB F.N.B. Corporation 13.18 4,636,640 13.05 13.695
▲ 6.27% FRGE Forge Global Holdings Inc - Class A 12.55 204,338 11.77 13.10
0.00% FORL Four Leaf Acquisition Corp - Class A 11.32 131 11.32 11.32
▲ 0.24% FRAF Franklin Financial Services Corporation 39.825 26,168 39.75 40.625
▲ 1.88% BEN Franklin Resources, Inc 18.39 3,836,610 18.25 19.02
▲ 0.28% FT Franklin Universal Trust 7.25 123,651 7.225 7.29
▲ 3.30% FRHC Freedom Holding Corp. 137.32 90,426 136.53 142.20
▲ 3.67% FSBW FS Bancorp, Inc 39.55 14,799 38.705 39.62
▼ -0.45% FSCO FS Credit Opportunities Corp 6.58 892,600 6.51 6.67
▲ 1.60% FSK FS KKR Capital Corp 19.72 1,318,225 19.5904 20.02
▲ 4.00% FLD FTAC Emerald Acquisition Corp - Ordinary Shares - Class A 4.16 216,825 4.00 4.3559
▲ 1.42% FULT Fulton Financial Corporation 16.44 1,423,965 16.275 16.98
▲ 3.45% FUTU Futu Holdings Ltd. Sponsored ADR Class A 88.28 3,301,114 87.90 92.78
0.00% FVN Future Vision II Acquisition Corp. 10.21 0 10.21 10.21
▲ 4.01% FVCB FVCBankcorp, Inc 10.90 62,553 10.765 11.03
▼ -0.50% GNT GAMCO Natural Resources, Gold & Income Trust 5.93 88,386 5.92 6.03
▲ 2.51% GSIW Garden Stage Ltd 0.4039 22,922 0.381 0.4058
▲ 0.16% GCMG GCM Grosvenor Inc. Class A 12.30 331,852 12.30 12.54
▲ 1.63% GAM General American Investors Company, Inc 49.36 8,800 49.21 50.05
▲ 0.76% GNW Genworth Financial, Inc 6.63 4,863,777 6.59 6.805
▲ 0.99% GABC German American Bancorp, Inc 36.74 124,457 36.43 37.50
0.00% GIG GigCapital, Inc 10.14 0 10.14 10.14
▲ 3.06% GBCI Glacier Bancorp, Inc 41.82 630,840 41.565 42.725
▲ 1.47% GLAD Gladstone Capital Corporation 24.85 78,800 24.64 25.25
▲ 1.41% GAIN Gladstone Investment Corporation 13.63 79,900 13.50 13.70
▼ -3.55% GLBZ Glen Burnie Bancorp 5.16 1,235 5.16 5.35
▼ -0.52% GBLI Global Indemnity Limited 28.88 3,585 28.88 29.685
▲ 0.91% GL Globe Life Inc 122.79 432,978 122.175 126.0109
▼ -3.59% GOCO GoHealth Inc Class A 10.47 31,525 10.33 11.04
▲ 1.43% GSBD Goldman Sachs BDC, Inc 10.67 558,904 10.565 10.8285
▲ 2.36% GBDC Golub Capital BDC, Inc 14.34 1,934,386 14.245 14.475
▲ 2.60% GSHD Goosehead Insurance, Inc 105.90 319,704 104.61 108.34
▲ 0.29% GPAT GP-Act III Acquisition Corp. - Ordinary Shares - Class A 10.35 8,475 10.35 10.35
0.00% GRAF Graf Industrial Corp 10.24 122 10.24 10.24
▼ -0.60% GECC Great Elm Capital Corporation 9.9501 11,799 9.95 10.1864
▲ 1.05% GEG Great Elm Group Inc 1.93 2,272 1.90 1.9337
▲ 0.22% GSBC Great Southern Bancorp, Inc 55.50 32,181 55.33 57.68
▲ 1.91% GDOT Green Dot Corporation 8.00 719,299 7.975 8.27
▼ -0.93% GCBC Greene County Bancorp, Inc 21.23 29,260 20.715 22.09
▲ 11.45% GREE Greenidge Generation Holdings Inc - Class A 0.799 362,528 0.651 0.87
▼ -1.26% GLRE Greenlight Capital Re, Ltd 13.31 54,773 13.27 13.71
▼ -1.84% AVAL Grupo Aval Acciones y Valores S.A 2.67 39,508 2.64 2.73
▲ 2.34% GGAL Grupo Financiero Galicia S.A 64.39 1,553,380 63.42 66.24
▲ 1.94% SUPV Grupo Supervielle S.A 16.27 1,125,914 16.04 17.015
▲ 16.36% GRYP Gryphon Digital Mining Inc. 0.2048 1,879,526 0.1636 0.2088
▼ -0.10% GSRT GSR III Acquisition Corp. 10.16 85,900 10.14 10.18
▼ -1.80% GNTY Guaranty Bancshares, Inc 39.87 20,343 39.47 41.7539
▲ 0.40% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.12 72,511 15.0701 15.25
▲ 0.77% GHLD Guild Holdings Co. Class A 13.01 6,833 12.89 13.07
▲ 0.47% HGTY Hagerty Inc - Class A 8.60 91,936 8.57 8.785
▼ -1.30% HG Hamilton Insurance Group Ltd. - Class B 18.23 361,381 18.21 18.92
▲ 5.43% HLNE Hamilton Lane Incorporated 144.10 569,910 142.3155 147.2025
▲ 1.74% HWC Hancock Whitney Corporation 50.83 743,283 50.5225 52.6801
▲ 3.42% HAFC Hanmi Financial Corporation 23.29 254,699 21.98 23.46
▲ 0.25% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc 24.35 1,028,100 24.19 25.18
▲ 3.05% HNVR Hanover Bancorp Inc 21.95 33,814 21.50 22.25
▲ 2.47% HONE HarborOne Bancorp, Inc 9.95 243,236 9.87 10.10
▲ 0.85% HWBK Hawthorn Bancshares, Inc 29.66 15,793 29.48 30.07
0.00% HYAC Haymaker Acquisition Corp. II 10.96 7,742 10.95 10.96
▲ 1.12% HBT HBT Financial Inc. 23.50 32,795 23.30 23.97
▼ -1.60% HCI HCI Group, Inc 142.33 125,281 140.27 147.27
▲ 0.47% HOND HCM II Acquisition Corp 10.75 165,013 10.58 10.94
▼ -3.84% HDB HDFC Bank Limited 72.29 4,301,700 71.61 73.25
0.00% HLXB Helix Acquisition Corp. II - Class A 10.74 22 10.74 10.74
▼ -2.86% HNNA Hennessy Advisors, Inc 10.20 4,827 10.20 10.78
0.00% HVII Hennessy Capital Investment Corp VII 9.87 0 9.87 9.87
▲ 1.21% HTGC Hercules Capital, Inc 17.62 972,300 17.52 17.93
▲ 1.34% HTBK Heritage Commerce Corp 9.07 297,035 9.00 9.27
▲ 1.41% HFWA Heritage Financial Corporation 22.98 231,683 22.7671 24.00
▲ 1.01% HGBL Heritage Global Inc. 2.00 57,626 1.97 2.05
▼ -1.45% HRTG Heritage Insurance Holdings, Inc 19.07 614,954 18.80 19.93
▲ 0.28% HPH Highest Performances Holdings Inc. - ADR 7.12 16,843 7.0401 7.4999
▲ 0.59% HTH Hilltop Holdings Inc 28.95 382,700 28.78 29.95
▲ 2.35% HIFS Hingham Institution for Savings 251.78 11,387 247.01 260.99
▼ -1.55% HIPO Hippo Holdings Inc 24.15 120,804 23.90 24.865
▲ 5.62% HIVE HIVE Blockchain Technologies Ltd 1.69 9,848,380 1.64 1.73
▲ 3.62% HBCP Home Bancorp, Inc 49.48 23,371 47.60 49.79
▲ 1.10% HOMB Home Bancshares, Inc. (Conway, AR) 27.53 809,386 27.295 28.37
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 13.3516 67 13.3516 13.3516
▼ -0.54% HMST HomeStreet, Inc 11.12 83,409 10.92 11.50
▲ 1.69% HTB HomeTrust Bancshares Inc 34.92 28,879 34.005 35.18
▲ 2.47% HOPE Hope Bancorp, Inc 9.97 1,498,154 9.855 10.15
▲ 0.15% HMN Horace Mann Educators Corporation 40.36 224,321 40.22 40.95
▲ 1.72% HBNC Horizon Bancorp, Inc 14.18 151,136 14.04 14.53
▼ -0.84% HSPO Horizon Space Acquisition I Corp 11.80 111 11.80 11.80
0.00% HSPT Horizon Space Acquisition II Corp. 10.12 0 10.12 10.12
▲ 1.92% HRZN Horizon Technology Finance Corporation 8.48 205,575 8.385 8.52
▲ 0.34% HLI Houlihan Lokey, Inc 155.51 276,783 155.07 163.00
▲ 3.70% HSBC HSBC Holdings plc 56.01 2,939,600 55.86 56.56
▲ 4.12% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.77 75,905 1.56 1.98
▲ 1.79% HBAN Huntington Bancshares Incorporated 14.18 20,643,272 14.0701 14.68
▲ 3.99% HUT Hut 8 Mining Corp 12.26 6,602,892 11.98 12.83
▼ -0.19% IBAC IB Acquisition Corp. 10.35 3,000 10.35 10.35
▼ -2.38% IBN ICICI Bank Limited 33.27 7,834,800 33.07 33.59
▲ 1.46% IROQ IF Bancorp, Inc 23.5306 482 23.50 23.5306
▼ -0.86% IOR Income Opportunity Realty Investors, Inc 17.35 4,312 17.35 17.382
▲ 1.40% INDB Independent Bank Corp 57.76 291,096 57.21 59.565
▲ 1.03% IBCP Independent Bank Corporation 31.28 79,302 30.92 32.08
▲ 2.51% ING ING Groep N.V 19.61 4,099,788 19.54 19.915
▼ -1.60% INV Innovaro Inc 4.30 69,839 4.18 4.68
▲ 2.69% IBKR Interactive Brokers Group, Inc 161.71 1,891,007 160.75 169.11
▲ 4.47% INTR Inter & Co Inc - Class A 6.31 1,853,813 6.13 6.38
▲ 0.19% ICE Intercontinental Exchange, Inc 160.99 2,876,118 159.52 163.145
▲ 1.87% IFS Intercorp Financial Services Inc 32.21 167,627 31.6895 32.48
▲ 1.93% IBOC International Bancshares Corporation 61.39 252,026 59.41 62.775
▲ 2.09% IGIC International General Insurance Holdings Ltd. 24.96 64,248 24.73 25.48
▲ 1.12% VKI Invesco Advantage Municipal Income Trust II 8.16 181,281 8.10 8.1912
▼ -0.10% VCV Invesco California Value Municipal Income Trust 9.76 119,045 9.69 9.91
▲ 1.00% VLT Invesco High Income Trust II 10.10 27,634 10.10 10.176
▲ 0.15% IVZ Invesco Ltd 13.51 7,296,154 13.43 14.33
▲ 0.53% OIA Invesco Municipal Income Opportunities Trust 5.70 201,889 5.66 5.80
▲ 0.22% VMO Invesco Municipal Opportunity Trust 9.18 299,460 9.10 9.28
▲ 1.43% VKQ Invesco Municipal Trust 9.21 127,638 9.11 9.25
▲ 0.52% VPV Invesco Pennsylvania Value Municipal Income Trust 9.72 89,827 9.64 9.85
▲ 0.98% IQI Invesco Quality Municipal Income Trust 9.24 247,445 9.16 9.28
0.00% VGM Invesco Trust for Investment Grade Municipals 9.48 195,686 9.464 9.59
▲ 0.50% VTN Invesco Trust for Investment Grade New York Municipals 10.00 20,585 10.00 10.12
▲ 0.35% IIM Invesco Value Municipal Income Trust 11.55 109,925 11.52 11.69
▲ 0.54% ISTR Investar Holding Corporation 18.47 57,833 17.97 19.00
▲ 1.96% ICMB Investcorp Credit Management BDC, Inc 3.12 136,285 3.07 3.18
0.00% IVCA Investcorp India Acquisition Corp - Class A 12.10 1,008 12.10 12.10
▼ -0.38% ITIC Investors Title Company 231.23 5,718 225.68 231.6826
▲ 0.66% IREN Iris Energy Ltd 6.10 19,930,194 5.99 6.55
0.00% IROH Iron Horse Acquisitions Corp 10.50 104 10.50 10.50
▼ -1.97% ISRL Isramco, Inc 11.45 1,258 11.45 11.71
▲ 2.22% ITUB Itau Unibanco Holding S.A 5.98 34,324,400 5.94 6.02
▼ -0.10% JACS Jackson Acquisition Company II 10.09 51,280 10.09 10.09
▲ 2.25% JXN Jackson Financial Inc - Class A 74.40 585,164 74.35 78.24
▲ 1.40% JRVR James River Group Holdings, Ltd 4.35 175,586 4.32 4.4075
▲ 2.75% JHG Janus Henderson Group plc 31.81 1,656,294 31.60 33.06
▲ 4.22% JEF Jefferies Financial Group Inc 45.23 1,579,900 45.08 47.62
▲ 1.46% JHS John Hancock Income Securities Trust 11.13 6,339 11.01 11.13
▲ 1.01% JHI John Hancock Investors Trust 12.98 25,584 12.975 13.065
▲ 3.28% JMSB John Marshall Bancorp Inc 15.41 14,683 15.18 15.95
▲ 2.25% JPM JPMorgan Chase & Co 240.88 11,483,136 240.00 246.79
0.00% JVSA JVSPAC Acquisition Corp. - Ordinary Shares - Class A 10.76 120 10.76 10.76
▲ 0.69% KYN Kayne Anderson MLP/Midstream Investment Company 11.70 344,184 11.63 11.88
▲ 1.11% KB KB Financial Group Inc 59.19 145,400 58.84 60.00
▲ 0.98% KRNY Kearny Financial Corp 6.16 464,785 6.12 6.37
0.00% KVAC Keen Vision Acquisition Corp 11.26 48 11.26 11.26
▲ 4.16% KMPR Kemper Corporation 58.59 551,600 56.99 58.98
0.00% KFFB Kentucky First Federal Bancorp 2.60 287 2.60 2.60
▲ 2.47% KEY KeyCorp 14.52 16,244,189 14.46 15.135
0.00% KFII K&F Growth Acquisition Corp II 9.96 1,943 9.96 9.975
▲ 2.32% KINS Kingstone Companies, Inc 17.64 178,170 17.41 17.9905
▲ 0.81% KNSL Kinsale Capital Group, Inc 491.66 145,696 489.14 503.3499
▲ 4.43% KKR KKR & Co. Inc 106.81 7,390,100 106.16 111.66
▲ 1.36% LKFN Lakeland Financial Corporation 54.49 186,789 54.095 56.96
▼ -0.76% LSBK Lake Shore Bancorp, Inc 14.4601 3,193 14.46 14.8032
▲ 2.18% LARK Landmark Bancorp, Inc 30.43 36,666 30.19 31.04
▲ 1.86% LPAA Launch One Acquisition Corp. 10.40 719 10.40 10.70
▲ 0.10% LPBB Launch Two Acquisition Corp. 10.14 9,018 10.135 10.14
▲ 4.20% LAZ Lazard Ltd 37.93 1,802,744 37.57 40.22
▼ -0.14% LCNB LCNB Corp 14.48 17,212 14.12 14.76
▼ -0.38% LEGT Legato Merger Corp III 10.46 300 10.46 10.46
▲ 2.93% LMND Lemonade Inc 28.10 1,395,467 27.93 29.80
▲ 3.85% LC LendingClub Corporation 10.25 1,119,288 10.225 10.68
▲ 4.22% TREE LendingTree, Inc 46.40 320,205 45.00 47.40
▲ 8.86% LX LexinFintech Holdings Ltd 7.99 4,103,367 7.68 8.29
▲ 1.71% LNC Lincoln National Corporation 30.85 1,467,242 30.69 32.38
▼ -0.89% LNKB Linkbancorp Inc 6.68 26,904 6.62 7.05
▼ -6.54% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.86 179,857 2.86 3.15
▲ 2.91% LION Lionheart III Corp - Class A 6.71 611,332 6.50 6.78
▼ -0.72% LOB Live Oak Bancshares, Inc 24.78 878,893 24.46 26.81
▲ 1.03% LYG Lloyds Banking Group plc 3.91 37,582,400 3.90 3.96
▲ 5.14% LMFA LM Funding America, Inc 1.33 96,072 1.27 1.50
▼ -2.68% LDI LoanDepot Inc - Class A 1.09 819,757 1.08 1.23
▲ 0.50% L Loews Corporation 86.14 472,416 85.535 86.785
▼ -3.43% LRFC Logan Ridge Finance Corporation 18.00 7,725 17.99 19.00
▲ 4.11% LPLA LPL Financial Holdings Inc 312.55 1,134,461 308.205 317.81
▲ 6.07% LU Lufax Holding Ltd. Sponsored ADR Class A 2.62 2,339,200 2.49 2.66
0.00% MBAV M3 Brigade Acquisition V Corp. 10.23 0 10.23 10.23
▲ 1.65% MEGL Magic Empire Global Ltd 1.23 13,269 1.18 1.255
▲ 2.25% MGYR Magyar Bancorp, Inc 14.07 966 13.77 14.07
▲ 1.80% MHLD Maiden Holdings, Ltd 1.13 144,608 1.0703 1.17
▲ 3.20% MNSB MainStreet Bancshares, Inc 18.36 30,674 17.73 18.6968
▲ 1.15% MAIN Main Street Capital Corporation 53.65 556,447 53.365 54.9161
▲ 1.81% MFC Manulife Financial Corporation 29.76 1,841,840 29.675 30.35
▲ 0.50% MARA Marathon Patent Group, Inc 14.13 41,688,358 13.95 14.77
▲ 2.03% MRX Marex Group Plc 39.19 995,981 38.95 40.38
▲ 0.64% MKL Markel Corporation 1,796.6801 50,554 1,787.76 1,836.02
▼ -2.17% MKTX MarketAxess Holdings Inc 217.59 619,847 215.51 220.51
▼ -1.80% MKTW Marketwise Inc - Class A 13.62 9,522 13.4655 14.10
▼ -0.23% MMC Marsh & McLennan Companies, Inc 219.04 2,166,218 217.825 221.48
▲ 1.23% MGLD Marygold Companies Inc (The) 0.8999 1,348 0.8999 0.8999
▲ 0.51% MA Mastercard Incorporated 530.01 3,048,562 527.925 543.8192
▲ 8.59% MIGI Mawson Infrastructure Group Inc 0.43 115,252 0.4245 0.45
▲ 0.87% MBI MBIA Inc 4.63 248,153 4.5103 4.76
▲ 4.65% MDBH MDB Capital Holdings LLC - Class A 4.50 2,535 4.388 4.525
▼ -0.77% MFIN Medallion Financial Corp 8.97 119,954 8.96 9.09
0.00% MACI Melar Acquisition Corp. I - Ordinary Shares - Class A 10.28 133 10.28 10.28
▼ -0.34% MBWM Mercantile Bank Corporation 41.53 60,789 41.17 43.08
▲ 1.15% MBIN Merchants Bancorp 32.57 122,961 32.3896 34.19
▲ 0.93% MCY Mercury General Corporation 54.35 203,800 54.00 55.12
▲ 2.04% MRBK Meridian Corporation 13.98 37,744 13.93 14.39
▲ 6.02% CASH Meta Financial Group, Inc 78.95 426,116 77.835 81.815
▼ -5.49% MATH Metalpha Technology Holding Ltd 1.55 134,251 1.55 1.78
▲ 1.57% MET MetLife, Inc 74.24 3,517,883 74.01 76.94
▼ -0.49% MCBS MetroCity Bankshares, Inc 28.41 39,000 28.275 29.61
▲ 3.39% MCB Metropolitan Bank Holding Corp 59.47 159,812 58.37 60.72
▲ 1.17% MCR MFS Charter Income Trust 6.06 31,192 6.02 6.0736
▲ 0.98% MGF MFS Government Markets Income Trust 3.08 38,644 3.06 3.08
▲ 0.58% CXE MFS High Income Municipal Trust 3.48 47,016 3.4723 3.51
▲ 0.61% CMU MFS High Yield Municipal Trust 3.28 17,359 3.27 3.3175
▼ -0.19% MIN MFS Intermediate Income Trust 2.655 96,044 2.64 2.67
▲ 0.31% CXH MFS Investment Grade Municipal Trust 7.543 11,599 7.54 7.625
▲ 1.12% MMT MFS Multimarket Income Trust 4.50 25,947 4.48 4.53
▲ 0.40% MFM MFS Municipal Income Trust 5.03 148,147 5.022 5.10
▼ -0.21% MTG MGIC Investment Corporation 24.15 1,957,087 24.00 24.93
▲ 1.81% MFIC MidCap Financial Investment Corporation 11.84 266,771 11.752 11.96
▲ 1.02% MBCN Middlefield Banc Corp 25.75 5,466 25.735 25.75
▲ 1.45% MSBI Midland States Bancorp, Inc 16.78 101,685 16.635 17.235
▲ 2.93% MPB Mid Penn Bancorp, Inc 27.05 136,530 26.52 27.10
▲ 2.08% MOFG MidWestOne Financial Group, Inc 28.42 110,088 27.58 28.91
▼ -2.03% MCVT Mill City Ventures III Ltd 1.45 7,784 1.41 1.48
▲ 1.43% MUFG Mitsubishi UFJ Financial Group, Inc 12.08 8,220,900 12.03 12.19
0.00% MFG Mizuho Financial Group, Inc 4.87 5,315,100 4.85 4.91
▲ 1.52% MC Moelis & Company 52.15 2,260,866 51.935 55.2276
▲ 2.12% MRCC Monroe Capital Corporation 7.22 41,094 7.10 7.27
▲ 0.21% MCO Moody's Corporation 430.77 1,147,922 429.44 448.995
▲ 1.75% MS Morgan Stanley 112.31 9,243,758 111.93 116.61
▲ 0.60% MORN Morningstar, Inc 274.61 177,954 273.51 284.88
▼ -1.06% COOP Mr. Cooper Group Inc 110.88 953,459 109.815 121.65
▼ -0.94% MSCI MSCI Inc 533.41 940,914 531.81 559.99
▲ 1.89% MSIF MSC Income Fund Inc. 15.61 38,285 15.40 15.935
▲ 2.06% MTB M&T Bank Corporation 165.34 1,217,332 164.435 170.97
▲ 0.48% MVBF MVB Financial Corp 16.76 92,193 16.55 17.08
▼ -0.01% NETD Nabors Energy Transition Corp. II - Class A 11.0192 10,146 10.97 11.03
▲ 1.11% NDAQ Nasdaq, Inc 73.50 3,495,973 73.05 75.26
▼ -6.23% NBHC National Bank Holdings Corporation 34.34 672,226 33.75 36.26
▼ -2.92% NKSH National Bankshares, Inc 25.59 19,319 25.47 26.89
▲ 1.51% NWG NatWest Group PLC Sponsored ADR 12.76 5,240,140 12.665 12.82
▲ 1.22% NAVI Navient Corporation 11.59 686,041 11.52 12.07
▲ 3.73% NBBK NB Bancorp Inc. 17.25 289,149 16.69 17.67
▲ 1.26% NBTB NBT Bancorp Inc 41.87 331,953 41.455 43.21
▲ 1.49% NNI Nelnet, Inc 108.13 51,170 107.50 111.00
▲ 2.59% NCPL Netcapital Inc 1.98 39,152 1.91 2.00
▲ 1.75% NBH Neuberger Berman Intermediate Municipal Fund Inc 9.88 112,600 9.80 9.93
▲ 0.05% NHIC NewHold Investment Corp Class A 9.935 0 9.935 9.935
▲ 1.54% NMFC New Mountain Finance Corporation 9.89 492,283 9.86 10.05
▲ 2.02% NEWT Newtek Business Services Corp 10.63 191,251 10.54 11.07
▲ 1.50% NIC Nicolet Bankshares Inc. 116.06 54,815 114.98 118.115
▼ -1.21% NODK NI Holdings, Inc 13.03 17,979 12.80 13.43
▼ -0.77% NMIH NMI Holdings, Inc 33.49 975,249 33.35 34.64
▲ 1.03% NOAH Noah Holdings Limited 8.85 103,300 8.85 9.26
▲ 0.18% NMR Nomura Holdings, Inc 5.61 1,114,200 5.59 5.69
▼ -0.11% NBN Northeast Bank 90.28 27,443 86.8601 94.35
▲ 0.41% NECB NorthEast Community Bancorp Inc. 21.87 37,672 21.53 22.35
▲ 1.39% NTRS Northern Trust Corporation 90.60 1,605,742 90.52 94.525
▼ -0.20% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 9.94 153,499 9.875 10.37
▲ 5.08% NPB Northpointe Bancshares Inc 13.65 99,321 13.33 14.11
▼ -0.24% NRIM Northrim BanCorp, Inc 75.26 20,661 74.93 78.83
▲ 1.04% NWBI Northwest Bancshares, Inc 11.67 933,420 11.605 11.97
▼ -1.12% NWFL Norwood Financial Corp 24.66 25,127 24.30 25.05
0.00% NSTS NSTS Bancorp Inc 11.59 0 11.59 11.59
▲ 2.68% NU Nu Holdings Ltd Class A 11.49 52,348,199 11.4328 11.64
▼ -0.35% NXC Nuveen California Select Tax-Free Income Portfolio 12.4656 50,967 12.42 12.63
▲ 0.91% NPCT Nuveen Core Plus Impact Fund 10.03 85,251 9.9701 10.15
▲ 0.57% NXN Nuveen New York Select Tax-Free Income Portfolio 11.40 2,371 11.39 11.4001
▲ 0.66% NXP Nuveen Select Tax-Free Income Portfolio 13.75 259,804 13.595 13.83
▲ 1.11% NPFD Nuveen Variable Rate Preferred & Income Fund 18.23 19,540 18.165 18.25
▲ 3.53% NXG NXG NextGen Infrastructure Income Fund 42.23 38,783 41.60 42.65
▲ 0.26% OACC Oaktree Acquisition Corp. III Life Sciences 10.10 75,900 10.04 10.10
▲ 1.34% OCSL Oaktree Specialty Lending Corporation 14.42 412,426 14.35 14.6551
▼ -1.45% OVLY Oak Valley Bancorp 24.53 8,862 24.344 26.22
0.00% OAKU Oak Woods Acquisition Corp - Class A 11.69 6 11.69 11.69
▲ 0.80% OCFC OceanFirst Financial Corp 16.35 242,507 16.23 16.93
▲ 1.21% OFG OFG Bancorp 36.79 287,633 36.345 38.29
▲ 0.71% OFS OFS Capital Corporation 8.46 20,410 8.39 8.6303
▲ 0.31% OCCI OFS Credit Company, Inc 6.50 183,145 6.46 6.65
▼ -0.23% OVBC Ohio Valley Banc Corp 38.80 13,191 38.51 39.03
▼ -3.72% OMCC Old Market Capital Corp. 5.96 3,704 5.96 6.0304
▲ 3.16% ONB Old National Bancorp 20.56 3,785,802 20.01 21.11
▲ 0.96% OPOF Old Point Financial Corporation 39.06 18,950 38.64 39.43
▼ -0.03% ORI Old Republic International Corporation 37.97 1,630,944 37.59 38.4821
▲ 1.38% OSBC Old Second Bancorp, Inc 15.46 209,263 15.39 15.86
▲ 1.70% OMF OneMain Holdings, Inc 46.60 1,373,400 46.30 49.03
▲ 3.84% ONIT Onity Group Inc. 31.64 33,008 31.03 32.9472
▲ 0.26% OPBK OP Bancorp 11.65 45,679 11.54 12.09
▲ 2.97% LPRO Open Lending Corporation Class A 1.04 4,413,058 1.01 1.1485
▲ 3.68% OPRT Oportun Financial Corporation 4.79 248,472 4.73 4.9564
▲ 0.90% OPY Oppenheimer Holdings Inc 57.17 38,254 56.91 59.06
▲ 4.98% OPFI OppFi Inc - Class A 8.86 1,392,512 8.54 9.05
▲ 1.50% OPHC OptimumBank Holdings, Inc 4.07 11,414 3.97 4.07
▼ -0.60% OBT Orange County Bancorp Inc 23.06 15,005 22.2911 23.55
▲ 1.96% OBK Origin Bancorp Inc 31.74 138,670 31.49 33.57
▲ 1.11% IX ORIX Corporation 20.12 248,700 19.87 20.30
▲ 2.54% ORRF Orrstown Financial Services, Inc 28.31 319,789 28.21 29.81
▼ -0.58% OXBR Oxbridge Re Holdings Limited 1.372 13,023 1.33 1.46
▲ 2.28% OXLC Oxford Lane Capital Corp 4.48 3,138,800 4.45 4.55
0.00% OXSQ Oxford Square Capital Corp 2.44 368,272 2.44 2.50
▲ 1.58% PX P10 Inc - Class A 10.90 506,900 10.77 11.32
▲ 2.03% PPBI Pacific Premier Bancorp, Inc 20.11 1,214,075 19.28 20.71
▲ 2.73% PLMR Palomar Holdings, Inc 152.00 315,751 147.2404 152.1355
▼ -0.32% PKBK Parke Bancorp, Inc 18.90 23,061 18.83 19.40
▲ 1.04% PRK Park National Corporation 147.91 35,016 147.38 151.175
▲ 2.04% PBHC Pathfinder Bancorp, Inc 15.47 967 15.25 15.47
▲ 0.60% PAX Patria Investments Ltd - Class A 10.14 484,114 10.14 10.49
▲ 10.58% PNBK Patriot National Bancorp, Inc 3.45 272,055 2.8409 3.72
▲ 1.69% PYPL PayPal Holdings, Inc 62.46 9,836,400 62.17 64.57
▲ 2.53% PBBK PB Bankshares Inc 15.39 398 15.02 15.39
▲ 0.42% PCB PCB Bancorp 19.04 29,084 18.86 19.44
▼ -0.66% PGC Peapack-Gladstone Financial Corporation 27.03 124,449 26.61 28.71
▲ 2.09% PFLT PennantPark Floating Rate Capital Ltd 9.79 854,973 9.72 9.93
▲ 2.25% PNNT PennantPark Investment Corporation 6.37 215,232 6.305 6.46
▲ 3.44% PWOD Penns Woods Bancorp, Inc 27.66 28,568 27.00 28.03
▼ -2.76% PFSI PennyMac Financial Services, Inc 93.74 899,037 92.78 100.92
▲ 1.39% PEBO Peoples Bancorp Inc 28.48 220,232 28.11 28.775
▼ -1.45% PEBK Peoples Bancorp of North Carolina, Inc 26.51 4,921 26.50 28.45
▼ -0.12% PFIS Peoples Financial Services Corp 43.25 13,707 42.90 44.25
▼ -0.68% PCSC Perceptive Capital Solutions Corp - Ordinary Shares - Class A 10.30 2,934 10.28 10.30
▲ 2.23% PWP Perella Weinberg Partners - Class A 16.51 406,417 16.47 17.32
▼ -1.00% PFX PhenixFIN Corp 49.60 671 49.60 49.60
▲ 0.79% PAXS PIMCO Access Income Fund 15.22 122,800 15.15 15.479
▼ -5.03% PAPL Pineapple Financial Inc 0.27 12,640 0.266 0.2928
▲ 0.92% PNFP Pinnacle Financial Partners, Inc 97.88 623,314 97.72 103.47
▼ -3.12% PT Pintec Technology Holdings Limited 0.947 19,949 0.9331 0.985
▼ -0.62% PBFS Pioneer Bancorp, Inc 11.20 20,619 11.00 11.44
▲ 1.66% HNW Pioneer Diversified High Income Trust 11.66 8,720 11.5802 11.66
▲ 0.66% PHD Pioneer Floating Rate Trust 9.20 25,172 9.1605 9.28
▲ 1.64% PHT Pioneer High Income Trust 7.45 140,400 7.41 7.57
▲ 0.13% MAV Pioneer Municipal High Income Advantage Trust 7.93 50,458 7.90 7.9987
▲ 1.03% MHI Pioneer Municipal High Income Trust 8.84 38,861 8.79 8.8668
▲ 1.34% PIPR Piper Sandler Companies 228.75 128,758 227.9587 241.67
▲ 1.18% PJT PJT Partners Inc 132.71 254,650 132.17 137.865
▲ 0.20% PLMK Plum Acquisition Corp. IV 10.09 27,713 10.08 10.09
▼ -3.17% PLBC Plumas Bancorp 41.28 12,215 41.28 42.40
▼ -1.16% PLUT Plutus Financial Group Ltd. 2.55 34,608 2.55 2.66
▼ -0.60% PDLB Ponce Bank 11.53 23,771 11.41 11.935
▲ 5.93% BPOP Popular, Inc 94.79 1,179,074 92.07 97.09
▼ -0.82% PTMN Portman Ridge Finance Corporation 12.15 49,664 12.10 12.58
▲ 1.39% PRAA PRA Group, Inc 17.45 259,962 17.38 18.11
▲ 0.51% PFBC Preferred Bank 84.78 81,429 84.00 87.76
▲ 0.03% PWM Prestige Wealth Inc 0.3401 8,682 0.3401 0.36
▲ 0.91% PRI Primerica, Inc 257.09 112,962 256.055 265.205
▲ 0.71% FRST Primis Financial Corp 8.47 69,358 8.40 8.63
▲ 1.63% PFG Principal Financial Group, Inc 74.04 1,549,825 73.75 76.13
▼ -0.50% PGZ Principal Real Estate Income Fund 10.04 23,826 10.04 10.18
▼ -0.13% PRA ProAssurance Corporation 23.00 845,766 22.72 23.14
▲ 1.97% PSEC Prospect Capital Corporation 3.63 2,678,892 3.59 3.6699
▲ 0.16% PB Prosperity Bancshares, Inc 67.27 1,464,000 65.74 69.11
▲ 1.87% PVBC Provident Bancorp, Inc 11.42 39,187 11.365 11.65
▲ 3.24% PROV Provident Financial Holdings, Inc 14.65 11,948 14.28 14.65
▲ 2.25% PFS Provident Financial Services, Inc 16.37 785,700 16.19 16.77
▲ 1.38% PRU Prudential Financial, Inc 101.59 1,565,200 101.24 105.09
▲ 1.19% PUK Prudential plc 21.23 862,800 21.12 21.48
▲ 0.51% PMM Putnam Managed Municipal Income Trust 5.89 94,513 5.8602 5.97
▲ 1.23% PIM Putnam Master Intermediate Income Trust 3.28 12,091 3.24 3.30
▲ 1.45% PMO Putnam Municipal Opportunities Trust 9.80 210,611 9.70 9.82
▲ 0.85% PPT Putnam Premier Income Trust 3.56 229,528 3.525 3.591
▼ -2.50% QCRH QCR Holdings, Inc 66.32 144,970 66.14 70.53
▲ 2.73% QD Qudian Inc 2.63 265,100 2.55 2.69
0.00% QETA Quetta Acquisition Corp. 10.72 0 10.72 10.72
▼ -0.06% RDN Radian Group Inc 31.61 1,105,771 31.44 32.65
▲ 1.02% RAND Rand Capital Corporation 19.80 2,614 19.021 20.95
0.00% RANG Range Capital Acquisition Corp 10.0702 4 10.0702 10.0702
▲ 0.42% RJF Raymond James Financial, Inc 135.33 2,220,825 134.509 139.65
▲ 0.96% RBB RBB Bancorp 15.77 24,829 15.59 16.00
▼ -0.33% RRBI Red River Bancshares, Inc 51.31 7,903 51.13 53.00
▲ 2.10% RM Regional Management Corp 32.99 36,600 32.84 33.91
▲ 1.21% RF Regions Financial Corporation 20.02 7,553,481 19.881 20.82
▲ 1.23% RGA Reinsurance Group of America, Incorporated 189.13 319,361 187.80 194.80
▲ 1.01% RELI Reliance Global Group Inc 1.01 24,629 0.99 1.01
▼ -1.45% RNR RenaissanceRe Holdings Ltd 239.96 519,967 238.38 244.505
▲ 8.66% RNST Renasant Corporation 31.11 2,000,736 28.84 31.32
▲ 1.19% RCG RENN Fund, Inc 2.56 2,200 2.52 2.60
▲ 1.03% RBCAA Republic Bancorp, Inc 66.82 20,580 66.07 67.76
0.00% RFAI RF Acquisition Corp II 10.40 0 10.40 10.40
0.00% RBKB Rhinebeck Bancorp, Inc 10.17 819 10.17 10.17
0.00% RIBB Ribbon Acquisition Corp. 10.0252 95 10.0252 10.0252
▲ 0.73% RMBI Richmond Mutual Bancorporation, Inc 13.84 37,550 13.59 14.10
▲ 5.34% RIOT Riot Blockchain, Inc 7.50 40,070,490 7.40 7.83
▼ -0.10% RDAC Rising Dragon Acquisition Corp. 10.18 224 10.18 10.18
▲ 1.06% RMM RiverNorth Managed Duration Municipal Income Fund Inc 13.29 38,700 13.211 13.38
▲ 1.55% RVSB Riverview Bancorp, Inc 5.91 53,065 5.86 5.99
▼ -0.17% RLI RLI Corp 78.07 403,697 77.67 79.55
▲ 6.11% HOOD Robinhood Markets Inc - Class A 44.66 48,982,836 44.27 47.22
▼ -1.94% RKT Rocket Companies Inc Class A 12.10 13,529,012 12.02 13.42
▲ 0.20% DRDB Roman DBDR Acquisition Corp. II 10.02 9,160 10.01 10.02
▲ 9.37% ROOT Root Inc. Class A 147.60 625,496 140.50 150.65
▼ -0.15% RY Royal Bank of Canada 117.79 976,958 117.415 119.86
▲ 2.52% RMCO Royalty Management Holding Corp. - Class A 1.22 6,061 1.16 1.23
▲ 0.68% RGT Royce Global Value Trust, Inc 10.33 5,492 10.31 10.4841
▲ 1.27% RMT Royce Micro-Cap Trust, Inc 7.99 175,551 7.99 8.2678
▲ 1.27% RVT Royce Value Trust Inc 13.59 348,162 13.55 13.8912
▲ 2.07% RWAY Runway Growth Finance Corp 9.36 246,665 9.32 9.51
▼ -0.93% RYAN Ryan Specialty Group Holdings Inc Class A 69.42 1,517,949 68.94 71.44
▼ -0.98% SAFT Safety Insurance Group, Inc 76.325 46,149 76.01 77.95
▲ 0.55% SAR Saratoga Investment Corp 23.71 62,043 23.4705 24.00
▲ 1.60% SBFG SB Financial Group, Inc 19.65 57,398 19.0686 20.045
▼ -1.70% SRL Scully Royalty Ltd 7.51 1,907 7.51 7.6469
▲ 1.98% SBCF Seacoast Banking Corporation of Florida 23.69 417,212 23.51 24.32
▲ 1.00% SNFCA Security National Financial Corporation 9.57 47,823 9.46 10.00
▲ 1.53% SEIC SEI Investments Company 73.00 949,437 72.21 75.53
▼ -0.46% SIGI Selective Insurance Group, Inc 90.90 557,440 89.61 92.00
▲ 4.22% SLQT SelectQuote Inc 3.21 1,335,783 3.125 3.31
▲ 9.08% AIHS Senmiao Technology Limited 0.909 720 0.8463 0.909
▲ 3.11% SNTG Sentage Holdings Inc 1.66 189,400 1.55 1.77
▲ 2.17% SFBS ServisFirst Bancshares, Inc 70.98 259,219 68.89 73.7625
▲ 3.83% SEZL Sezzle Inc. 42.84 587,687 42.39 45.705
▼ -13.39% SHFS SHF Holdings Inc - Class A 3.30 300,353 3.29 4.11
▲ 0.58% SHG Shinhan Financial Group Co., Ltd 34.62 135,700 34.41 34.77
▲ 1.72% SHBI Shore Bancshares, Inc 13.04 144,934 12.95 13.38
▲ 3.66% SIEB Siebert Financial Corp 3.68 57,200 3.35 3.70
0.00% BSRR Sierra Bancorp 26.46 48,087 26.085 27.81
0.00% SBXD SilverBox Corp IV 10.21 0 10.21 10.21
▼ -1.19% SAMG Silvercrest Asset Management Group Inc 15.00 125,669 14.95 15.54
▲ 1.23% SFNC Simmons First National Corporation 18.15 715,128 17.99 18.62
▲ 1.04% SPNT SiriusPoint Ltd 16.56 630,300 16.43 16.75
▲ 0.05% SKWD Skyward Specialty Insurance Group Inc 54.84 287,202 54.72 56.98
▲ 1.65% SLM SLM Corporation 27.15 2,482,978 27.00 28.18
▼ -0.33% SMBK SmartFinancial, Inc 30.14 78,571 29.985 31.63
▲ 4.17% SOFI SoFi Technologies Inc 11.74 56,643,441 11.64 12.35
▲ 1.17% SLRC Solar Capital Ltd 15.55 135,543 15.46 15.745
0.00% SWIN Solowin Holdings 1.73 61,775 1.70 1.8491
▼ -5.18% SLNH Soluna Holdings Inc 0.7292 619,967 0.7013 0.869
▲ 1.34% SOS SOS Limited - ADR 4.54 8,729 4.54 4.80
▲ 0.75% SFBC Sound Financial Bancorp, Inc 51.25 16,675 50.58 51.99
▲ 1.23% SOR Source Capital, Inc 41.1099 13,735 40.10 41.97
▲ 0.46% BCAL Southern Calif Bancorp 13.06 148,423 13.01 13.755
▲ 0.15% SFST Southern First Bancshares, Inc 33.70 11,467 33.62 33.95
▼ -0.02% SMBC Southern Missouri Bancorp, Inc 52.78 27,523 52.57 53.95
▲ 2.37% SSBK Southern States Bancshares Inc 32.78 46,686 32.515 33.62
▲ 0.27% SPFI South Plains Financial, Inc 33.03 30,452 32.695 34.00
▲ 1.24% SBSI Southside Bancshares, Inc 28.59 129,703 28.38 29.36
▲ 1.88% SSB South State Corporation 88.66 660,300 87.85 91.86
0.00% SPKL Spark I Acquisition Corp. - Class A 10.7901 123 10.7901 10.7901
▲ 0.82% SPGI S&P Global Inc 470.23 1,232,157 467.295 484.27
▼ -1.48% ANY Sphere 3D Corp 0.486 495,798 0.4836 0.5499
0.00% SVII Spring Valley Acquisition Corp II - Class A 11.49 0 11.49 11.49
▲ 0.43% FUND Sprott Focus Trust, Inc 7.02 26,300 7.01 7.17
▼ -4.89% SII Sprott Inc. 51.50 349,900 51.23 53.83
▲ 3.40% PSLV Sprott Physical Silver Trust 11.26 58,214,253 10.96 11.31
▲ 2.02% SRBK SR Bancorp Inc 13.10 162,775 12.9899 13.65
▲ 0.90% STEW SRH Total Return Fund Inc 16.74 200,633 16.6793 17.00
▲ 2.00% STT State Street Corporation 85.52 3,094,298 85.26 88.22
▲ 1.27% STBA S&T Bancorp, Inc 36.19 175,323 35.87 37.165
▲ 1.45% STEL Stellar Bancorp Inc 26.64 195,749 26.40 27.50
▲ 1.79% SCM Stellus Capital Investment Corporation 13.09 155,054 12.98 13.2876
▲ 4.14% STEP StepStone Group Inc. Class A 48.27 550,800 48.16 50.61
▲ 1.49% STC Stewart Information Services Corporation 66.76 165,300 66.14 67.45
▼ -3.81% SF Stifel Financial Corp 82.80 1,926,732 81.74 88.37
▲ 5.62% SYBT Stock Yards Bancorp, Inc 75.39 199,725 72.83 75.735
▼ -0.73% BANX StoneCastle Financial Corp 20.30 20,226 20.0501 20.6999
▲ 2.22% SNEX StoneX Group Inc. 83.79 547,828 83.41 86.83
▲ 0.66% SMFG Sumitomo Mitsui Financial Group, Inc 13.65 1,944,300 13.58 13.76
▼ -0.25% SSBI Summit State Bank 7.98 986 7.98 8.15
▲ 1.12% SLF Sun Life Financial Inc 57.84 295,913 57.45 58.46
▲ 1.32% SSSS Sutter Rock Capital Corp 4.60 104,083 4.50 4.73
▲ 1.16% SWKH SWK Holdings Corporation 19.22 120,673 19.00 19.49
▲ 2.78% SYF Synchrony Financial 49.91 5,965,600 49.80 52.97
▲ 2.19% SNV Synovus Financial Corp 42.47 1,316,320 42.20 44.77
▲ 2.11% CGBD TCG BDC, Inc 14.51 274,649 14.30 14.75
▼ -2.86% AMTD TD Ameritrade Holding Corporation 1.02 8,300 0.992 1.05
▲ 2.60% HQH Tekla Healthcare Investors 15.78 238,171 15.56 16.014
▲ 2.33% HQL Tekla Life Sciences Investors 12.32 88,286 12.25 12.50
▲ 5.28% WULF TeraWulf Inc 2.79 48,483,525 2.65 2.92
▲ 1.97% TCBI Texas Capital Bancshares, Inc 67.19 520,631 66.78 69.76
▲ 0.93% TCBS Texas Community Bancshares Inc 15.25 230 15.25 15.25
▲ 0.79% TFSL TFS Financial Corporation 12.78 283,491 12.63 12.98
▲ 4.78% NCTY The9 Limited 12.06 106,151 11.431 12.485
▲ 0.43% ALL The Allstate Corporation 194.73 1,137,701 192.85 196.41
▲ 2.23% BWIN The Baldwin Insurance Group Inc. - Ordinary Shares - Class A 42.70 383,799 41.52 44.08
▲ 5.59% TBBK The Bancorp, Inc 48.38 537,783 45.71 48.95
▲ 1.86% BK The Bank of New York Mellon Corporation 77.73 3,764,100 77.48 79.68
▲ 0.54% BNS The Bank of Nova Scotia 48.47 3,388,400 48.25 48.97
▲ 0.90% NTB The Bank of N.T. Butterfield & Son Limited 38.30 235,992 37.865 39.145
▼ -1.05% BPRN The Bank of Princeton 29.21 4,640 28.91 29.98
▲ 1.67% BX The Blackstone Group Inc 127.00 5,621,102 126.50 134.4877
▲ 2.52% CG The Carlyle Group L.P 36.59 5,377,182 36.495 39.00
▲ 1.66% SCHW The Charles Schwab Corporation 77.85 9,825,890 77.655 80.01
▼ -0.82% FNLC The First Bancorp, Inc 24.20 14,227 24.00 24.87
▲ 0.97% FLIC The First of Long Island Corporation 11.40 56,300 11.33 11.84
▲ 1.04% GGZ The Gabelli Global Small and Mid Cap Value Trust 11.61 6,338 11.57 11.77
▼ -0.69% GLU The Gabelli Global Utility & Income Trust 15.84 34,515 15.76 16.44
▲ 1.61% GRX The Gabelli Healthcare & Wellness Trust 9.49 27,332 9.44 9.71
▲ 0.65% GGT The Gabelli Multimedia Trust Inc 4.66 156,512 4.638 4.76
▲ 1.79% GS The Goldman Sachs Group, Inc 529.31 3,040,100 528.26 551.79
▼ -0.06% THG The Hanover Insurance Group, Inc 162.96 240,000 161.73 165.44
▲ 0.26% HIG The Hartford Financial Services Group, Inc 119.05 1,595,600 118.38 120.21
▲ 1.92% PNC The PNC Financial Services Group, Inc 157.41 3,145,621 156.97 162.06
▼ -0.02% PGR The Progressive Corporation 265.03 2,001,178 263.115 266.99
▼ -0.27% TD The Toronto-Dominion Bank 61.79 1,597,705 61.625 62.63
▼ -0.85% TRV The Travelers Companies, Inc 259.08 1,778,852 257.64 263.42
▲ 1.10% WU The Western Union Company 10.11 12,573,673 9.99 10.26
▲ 1.03% TCBX Third Coast Bancshares Inc 30.51 55,437 30.28 31.40
▲ 0.30% TAVI Thorn Apple Valley, Inc. 10.09 600 10.09 10.09
▲ 0.01% TIRX Tian Ruixiang Holdings Ltd - Class A 1.3101 2,392 1.2939 1.3101
▲ 2.10% TSBK Timberland Bancorp, Inc 30.63 8,605 30.33 30.88
▲ 1.82% TIPT Tiptree Inc 22.32 103,372 21.99 22.4799
▲ 1.41% TMP Tompkins Financial Corporation 58.91 52,052 58.14 61.12
▼ -1.19% WAI Top KingWin Ltd 0.1581 78,460 0.146 0.1581
▼ -1.80% TYG Tortoise Energy Infrastructure Corporation 38.26 132,101 37.92 39.918
▲ 1.31% TOWN TowneBank 32.58 229,751 32.34 33.35
▲ 2.87% TPG TPG Inc - Class A 44.52 1,125,880 44.11 47.385
▲ 1.77% TSLX TPG Specialty Lending, Inc 20.70 336,459 20.58 20.9595
▲ 0.72% TW Tradeweb Markets Inc 133.66 966,983 132.50 135.98
0.00% TBMC Trailblazer Merger Corp I - Class A 11.40 0 11.40 11.40
▲ 2.25% TRU TransUnion 77.26 2,350,428 76.75 80.39
▲ 2.05% TCBK TriCo Bancshares 38.88 115,952 38.35 39.63
▲ 1.09% TY Tri-Continental Corporation 28.73 105,939 28.69 29.32
▲ 0.10% TDAC Trident Acquisitions Corp 10.11 127 10.11 10.11
▲ 1.54% TRIN Trinity Capital Inc 14.52 415,924 14.45 14.76
▲ 0.84% TPVG TriplePoint Venture Growth BDC Corp 6.03 325,489 6.00 6.17
▲ 2.19% TFIN Triumph Financial Inc 49.50 366,796 49.21 52.26
▲ 0.56% TROW T. Rowe Price Group, Inc 86.66 2,854,416 86.22 90.65
▲ 2.20% TFC Truist Financial Corporation 37.14 8,600,483 37.015 38.41
▲ 2.00% TRUP Trupanion, Inc 35.68 551,753 35.14 37.38
▲ 1.88% TRST TrustCo Bank Corp NY 30.40 132,165 29.94 30.6511
▲ 0.24% TRMK Trustmark Corporation 33.88 605,272 33.49 35.035
▲ 0.15% TWFG TWFG Inc - Ordinary Shares - Class A 33.37 85,893 33.11 34.42
▲ 1.89% UBS UBS Group AG 29.08 3,201,992 29.045 29.77
▲ 1.21% UMBF UMB Financial Corporation 95.34 564,174 94.645 99.43
▲ 7.32% UNB Union Bankshares, Inc 35.03 17,971 33.29 35.50
▲ 0.27% UBCP United Bancorp, Inc 12.76 1,088 12.72 12.76
▲ 1.59% UBSI United Bankshares, Inc 34.47 1,108,702 34.095 35.39
▲ 1.37% UCB United Community Banks Inc 26.63 1,068,375 26.46 27.73
▲ 1.09% UFCS United Fire Group, Inc 27.76 160,558 27.55 28.55
▲ 1.64% UBFO United Security Bancshares 8.67 36,559 8.58 8.765
▼ -0.31% UNTY Unity Bancorp, Inc 41.87 24,945 41.39 43.99
▲ 0.34% UVE Universal Insurance Holdings, Inc 23.46 135,900 23.22 23.68
▲ 1.21% UVSP Univest Financial Corporation 28.45 123,755 28.25 29.22
▲ 1.80% UNM Unum Group 78.70 1,437,064 78.09 80.48
▲ 4.33% UMAC Unusual Machines Inc 5.30 392,700 5.22 5.50
▲ 3.79% TIGR UP Fintech Holding Limited 7.40 5,541,319 7.30 7.72
▲ 4.89% UPST Upstart Holdings Inc 43.98 6,949,458 43.46 46.90
▲ 1.31% USB U.S. Bancorp 39.51 10,608,476 39.315 41.15
▲ 2.55% USCB U.S. Century Bank - Class A 18.12 31,238 18.08 18.625
▼ -0.23% GROW U.S. Global Investors, Inc 2.135 21,732 2.095 2.1902
▼ -1.56% UWMC UWM Holdings Corporation - Class A 4.42 2,564,614 4.38 4.76
▲ 2.98% VLY Valley National Bancorp 8.63 13,454,372 8.56 8.81
0.00% VALU Value Line, Inc 40.44 7,347 39.6829 40.85
▲ 0.28% VEL Velocity Financial Inc. 17.62 51,022 17.59 17.93
▲ 5.11% VBTX Veritex Holdings, Inc 23.25 613,296 22.84 24.03
▲ 0.95% VBNK VersaBank. 11.125 55,030 11.04 11.65
▲ 1.32% VCTR Victory Capital Holdings, Inc 57.43 269,017 57.10 60.48
▲ 1.07% VINP Vinci Partners Investments Ltd - Class A 9.41 96,185 9.10 9.52
▲ 0.20% VABK Virginia National Bankshares Corp 35.17 3,843 35.15 35.20
▲ 1.35% VIRT Virtu Financial, Inc 39.11 1,760,921 38.6582 41.13
▲ 2.33% VRTS Virtus Investment Partners, Inc 153.91 38,464 153.03 160.695
▲ 0.90% V Visa Inc 334.37 8,906,000 333.20 341.25
▲ 0.37% VOYA Voya Financial, Inc 57.49 950,000 57.24 60.61
▲ 0.48% VACH Voyager Acquisition Corp. 10.2589 2,038,682 10.25 10.27
▲ 1.21% WD Walker & Dunlop, Inc 75.31 105,027 74.835 78.325
▼ -0.11% WAFD Washington Federal, Inc 28.41 483,259 28.36 29.61
▲ 2.19% WASH Washington Trust Bancorp, Inc 27.59 193,758 27.27 28.10
▼ -4.80% WDH Waterdrop Inc - ADR 1.19 346,800 1.19 1.305
▼ -1.45% WSBF Waterstone Financial, Inc 12.22 93,616 12.14 12.67
▲ 7.68% WTF Waton Financial Ltd. 8.13 428,728 7.71 9.23
▲ 2.17% WBS Webster Financial Corporation 47.16 2,257,530 46.76 49.28
▲ 1.00% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.05 38,757 8.9705 9.08
▲ 2.58% WFC Wells Fargo & Company 67.94 20,678,780 67.435 69.50
▲ 2.07% WSBC WesBanco, Inc 29.59 580,779 29.27 30.88
▲ 1.21% WABC Westamerica Bancorporation 47.75 149,500 47.40 48.70
▲ 0.51% WTBA West Bancorporation, Inc 19.66 34,564 19.435 20.21
▲ 5.14% WAL Western Alliance Bancorporation 68.70 1,882,700 67.75 71.82
▲ 0.13% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 15.99 8,614 15.96 16.09
▲ 2.35% WNEB Western New England Bancorp, Inc 9.16 81,823 9.15 9.73
▼ -0.66% WHG Westwood Holdings Group, Inc 16.59 14,556 16.16 17.08
▲ 0.51% WHF WhiteHorse Finance, Inc 9.83 36,899 9.73 9.91
▲ 0.37% WTM White Mountains Insurance Group, Ltd 1,751.00 11,568 1,738.87 1,751.8199
▲ 3.33% WMPN William Penn Bancorporation 11.47 12,580 11.15 11.47
▲ 0.31% WTW Willis Towers Watson Public Limited Co 325.68 922,800 324.69 328.93
▼ -0.10% WLAC Willow Lane Acquisition Corp. 10.02 1,400 10.01 10.03
▲ 0.96% WTFC Wintrust Financial Corporation 107.68 756,616 106.82 112.94
▲ 1.55% WT WisdomTree Inc 8.51 1,653,906 8.46 8.82
▼ -0.60% WF Woori Financial Group Inc 36.44 52,900 36.09 37.39
▲ 0.90% WRLD World Acceptance Corporation 129.55 19,953 129.16 134.70
▲ 0.55% WRB W. R. Berkley Corporation 71.24 2,497,770 69.63 71.33
▲ 3.02% WSFS WSFS Financial Corporation 51.22 345,100 50.58 52.02
▼ -1.29% XHG XChange Tec.Inc. - ADR 0.1297 2,388,675 0.115 0.138
▲ 18.30% XYF X Financial 13.77 194,004 11.86 13.95
▲ 4.01% XP XP Inc. Class A 15.06 8,355,200 14.74 15.21
0.00% YHNA YHN Acquisition I Ltd 10.23 0 10.23 10.23
▲ 5.69% YRD Yiren Digital Ltd 6.32 146,546 6.11 6.33
▲ 0.35% YOTA Yotta Acquisition Corp 11.45 101 11.45 11.45
▲ 27.18% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 1.31 611,600 0.852 1.32
▲ 3.60% TOP Zhong Yang Financial Group Ltd 1.15 45,562 1.12 1.18
▲ 2.76% ZION Zions Bancorporation, National Association 44.32 2,005,671 44.03 46.57