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
▲ 0.10% VCXA 10X Capital Venture Acquisition Corp II - Class A 10.18 58,139 10.165 10.19
0.00% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.35 0 10.35 10.35
▲ 0.60% TURN 180 Degree Capital Corp 5.0301 2,255 5.00 5.05
▼ -0.74% BCOW 1895 Bancorp of Wisconsin, Inc 8.04 1,000 8.04 8.21
▲ 0.68% SRCE 1st Source Corporation 43.15 93,500 42.60 43.52
0.00% ADER 26 Capital Acquisition Corp - Class A 10.34 500 10.34 10.347
▼ -1.62% QFIN 360 Finance, Inc 19.40 634,400 19.40 19.89
0.00% SVNA 7 Acquisition Corp - Class A 10.44 0 10.44 10.44
0.00% VII 7GC & Co Holdings Inc - Class A 10.28 200 10.28 10.28
▲ 0.56% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.36 48,397 5.31 5.3962
▲ 0.99% FCO Aberdeen Global Income Fund, Inc 5.08 50,287 5.05 5.10
0.00% ASPA Abri SPAC I Inc 10.48 2 10.48 10.48
0.00% ENER Accretion Acquisition Corp 10.32 1,564 10.31 10.32
▲ 0.09% ACBA Ace Global Business Acquisition Ltd 10.87 1,000 10.87 10.87
▲ 0.45% AVHI Achari Ventures Holdings Corp I 10.5475 2,176 10.50 10.5475
▲ 0.00% ACAC Acies Acquisition Corp - Class A 10.481 0 10.481 10.481
▼ -0.76% ACNB ACNB Corporation 32.55 14,100 32.28 33.65
0.00% ACRO Acropolis Infrastructure Acquisition Corp - Class A 10.13 5,633 10.13 10.13
▲ 0.71% ADEX Adit Edtech Acquisition Corp 10.34 1,275 10.34 10.3406
0.00% AEG Aegon N.V 4.30 1,028,901 4.26 4.30
0.00% ARBG Aequi Acquisition Corp - Class A 10.10 0 10.10 10.10
▲ 0.65% GMFI Aetherium Acquisition Corp - Class A 10.49 3,000 10.425 10.52
▲ 2.46% AMG Affiliated Managers Group, Inc 142.42 314,011 139.33 142.55
▼ -0.56% AFBI Affinity Bancshares Inc 14.32 4,174 14.32 14.648
▲ 0.36% AFL Aflac Incorporated 64.52 2,709,789 64.00 64.66
0.00% AGAC African Gold Acquisition Corp - Class A 10.26 2,400 10.26 10.27
▲ 0.05% AFTR AfterNext HealthTech Acquisition Corp - Class A 10.22 23,164 10.22 10.2201
▼ -13.83% AGBA AGBA Acquisition Limited 1.62 50,400 1.44 1.86
▼ -0.10% AHRN Ahren Acquisition Corp - Class A 10.41 344,769 10.41 10.425
0.00% AIB AIB Acquisition Corp - Class A 10.50 0 10.50 10.50
▲ 2.69% ALRS Alerus Financial Corporation 16.05 76,200 15.31 16.29
▲ 1.39% ALLY Ally Financial Inc 25.49 3,093,200 25.03 25.54
▼ -0.49% ALPA Alpha Healthcare Acquisition Corp III - Class A 10.15 18,137 10.15 10.25
0.00% APTM Alpha Partners Technology Merger Corp - Class A 10.24 0 10.24 10.24
▲ 0.19% ALSA Alpha Star Acquisition Corp 10.49 136 10.49 10.49
0.00% ATMC AlphaTime Acquisition Corp 10.22 507 10.22 10.25
▲ 0.10% ATMV AlphaVest Acquisition Corp 10.31 2,100 10.30 10.3842
▼ -0.14% REVE Alpine Acquisition Corp 10.47 22,527 10.47 10.55
0.00% ACAX Alset Capital Acquisition Corp - Class A 10.28 0 10.28 10.28
▼ -0.10% ALOR ALSP Orchid Acquisition Corp I - Class A 10.32 2,689 10.32 10.35
▲ 0.05% ALCC AltC Acquisition Corp - Class A 10.15 248,650 10.14 10.25
▼ -0.05% AEAE AltEnergy Acquisition Corp - Class A 10.375 149,800 10.375 10.375
0.00% ATAQ Altimar Acquisition Corp III - Class A 10.09 0 10.09 10.09
▼ -5.72% AAMC Altisource Asset Management Corporation 65.05 54,524 61.00 69.80
▲ 0.49% ALTU Altitude Acquisition Corp - Class A 10.18 24,267 10.15 10.19
▼ -0.87% ALTI Alvarium Tiedemann Holdings Inc - Class A 12.54 35,778 12.41 12.71
▲ 0.17% AMAL Amalgamated Bank 17.69 392,475 17.295 17.94
▼ -0.35% AMRK A-Mark Precious Metals, Inc 34.65 218,500 34.285 35.329
▲ 3.13% AMBC Ambac Financial Group, Inc 15.48 694,701 15.02 15.61
▲ 2.16% AMTB Amerant Bancorp Inc 21.76 443,389 21.16 21.89
▲ 0.00% AMAO American Acquisition Opportunity Inc - Class A 10.161 0 10.161 10.161
▲ 1.11% AEL American Equity Investment Life Holding Company 36.49 572,030 36.145 36.7185
▲ 1.56% AXP American Express Company 164.95 3,594,000 161.75 165.08
▲ 1.49% AFG American Financial Group, Inc 121.50 396,100 120.13 121.79
▲ 1.08% AIG American International Group, Inc 50.36 4,845,588 49.96 50.49
▲ 2.29% AMNB American National Bankshares Inc 31.70 46,000 30.50 31.90
▲ 1.95% AMP Ameriprise Financial, Inc 306.50 486,100 302.06 306.73
▲ 0.20% AMSF Amerisafe, Inc 48.95 114,600 48.79 49.96
▲ 1.30% ABCB Ameris Bancorp 36.58 500,294 35.915 36.80
▼ -6.44% ASRV AmeriServ Financial, Inc 3.05 23,300 3.05 3.28
▲ 0.97% ATLO Ames National Corporation 20.80 17,289 20.53 20.975
▼ -0.09% WNNR Andretti Acquisition Corp - Class A 10.51 12,093 10.50 10.51
0.00% ADAL Anthemis Digital Acquisitions I Corp - Class A 10.45 46 10.45 10.45
▲ 0.60% ANZU Anzu Special Acquisition Corp I - Class A 10.05 3,025 10.02 10.05
▲ 0.73% AON Aon plc 315.29 606,700 312.87 315.45
0.00% APCA AP Acquisition Corp - Class A 10.55 123,843 10.55 10.55
▲ 2.78% APO Apollo Global Management, Inc 63.16 2,414,400 61.86 63.33
▲ 0.10% APGB Apollo Strategic Growth Capital II - Class A 10.25 199,500 10.24 10.25
▲ 2.28% APLD Applied Blockchain Inc 2.24 577,400 2.19 2.255
0.00% APXI APx Acquisition Corp I - Class A 10.52 100 10.52 10.52
▼ -2.27% AQU Aquaron Acquisition Corp 10.34 307 10.19 10.34
▲ 0.01% ACGL Arch Capital Group Ltd 67.87 2,787,602 67.01 68.77
0.00% AAC Ares Acquisition Corporation - Class A 10.32 17,858 10.31 10.34
▲ 0.58% ARCC Ares Capital Corporation 18.275 4,189,563 18.1998 18.46
▲ 2.61% ARES Ares Management Corporation 83.44 652,100 81.805 83.52
▲ 1.83% ARBK Argo Blockchain Plc - ADR 1.67 70,264 1.56 1.67
▲ 0.45% ARGO Argo Group International Holdings, Ltd 29.29 847,899 29.145 29.31
0.00% RAM Aries I Acquisition Corp - Class A 10.60 0 10.60 10.60
0.00% ARIZ Arisz Acquisition Corp 10.30 0 10.30 10.30
0.00% AACI Armada Acquisition Corp I 10.08 5 10.08 10.08
0.00% AOGO Arogo Capital Acquisition Corp - Class A 10.44 18 10.44 10.44
▲ 1.96% AROW Arrow Financial Corporation 24.91 88,500 24.35 25.00
▼ -0.29% ARRW Arrowroot Acquisition Corp - Class A 10.22 5,101 10.22 10.25
▲ 0.10% ARTE Artemis Strategic Investment Corp - Class A 10.3399 26,212 10.335 10.34
▲ 0.86% AJG Arthur J. Gallagher & Co 191.31 935,600 189.46 191.37
▲ 2.60% APAM Artisan Partners Asset Management Inc 31.98 487,000 31.46 32.06
0.00% ARYD Arya Sciences Acquisition Corp IV - Class A 10.35 5 10.35 10.35
0.00% ARYE ARYA Sciences Acquisition Corp V - Class A 10.23 132 10.23 10.23
▼ -0.37% ASA ASA Gold and Precious Metals Limited 16.03 56,900 15.96 16.27
▲ 6.64% AINC Ashford Inc 12.69 2,300 12.06 12.72
0.00% ASCA ASPAC I Acquisition Corp - Class A 10.50 2,100 10.50 10.50
0.00% ASCB A SPAC II Acquisition Corp - Class A 10.39 0 10.39 10.39
▲ 2.28% AMK AssetMark Financial Holdings, Inc 31.45 152,900 30.39 31.625
▲ 0.28% ASB Associated Banc-Corp 17.98 1,530,222 17.78 18.24
▲ 0.52% AC Associated Capital Group, Inc 36.95 8,467 36.85 37.77
▲ 1.20% AIZ Assurant, Inc 120.07 476,213 118.84 120.59
▲ 2.01% AGO Assured Guaranty Ltd 50.27 365,500 49.30 50.43
0.00% ATEK Athena Technology Acquisition Corp II - Class A 10.25 0 10.25 10.25
▲ 20.11% ATIF ATIF Holdings Limited 2.15 1,700 1.72 2.15
▼ -1.61% AAME Atlantic American Corporation 2.45 1,800 2.39 2.50
0.00% ACAH Atlantic Coastal Acquisition Corp - Class A 10.12 18 10.12 10.12
▲ 0.10% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.38 38,300 10.38 10.38
▲ 0.31% AUB Atlantic Union Bankshares Corporation 35.05 404,700 34.44 35.39
▼ -0.88% ATLC Atlanticus Holdings Corporation 27.13 14,252 27.12 27.91
▼ -3.98% AUBN Auburn National Bancorporation, Inc 22.66 1,667 22.62 23.30
0.00% ADRT Ault Disruptive Technologies Corp 10.47 0 10.47 10.47
▼ -0.14% AFAR Aura FAT Projects Acquisition Corp - Class A 10.44 2,035 10.44 10.53
0.00% AURC Aurora Acquisition Corp - Class A 10.11 0 10.11 10.11
▲ 0.10% ATAK Aurora Technology Acquisition Corp - Class A 10.37 4,400 10.365 10.37
0.00% AVAC Avalon Acquisition Inc - Class A 10.43 0 10.43 10.43
▲ 2.25% AVTA Avantax Inc 26.32 441,457 25.81 26.41
▲ 2.79% EQH AXA Equitable Holdings, Inc 25.39 4,047,862 24.65 25.42
0.00% AXAC AXIOS Sustainable Growth Acquisition Corp - Class A 10.362 0 10.362 10.362
▲ 0.87% AXS AXIS Capital Holdings Limited 54.52 374,268 54.155 54.73
0.00% APMI AxonPrime Infrastructure Acquisition Corp - Class A 10.11 0 10.11 10.11
▲ 0.44% AX Axos Financial, Inc 36.92 778,374 36.585 37.52
▲ 0.85% BCSF Bain Capital Specialty Finance, Inc 11.92 141,771 11.85 11.97
▲ 1.98% BANF BancFirst Corporation 83.10 124,132 81.51 83.57
▼ -1.26% BBVA Banco Bilbao Vizcaya Argentaria, S.A 7.05 1,664,900 7.04 7.14
▲ 0.85% BBDO Banco Bradesco S.A 2.36 24,000 2.33 2.39
▼ -0.38% BBD Banco Bradesco S.A 2.62 33,512,900 2.58 2.68
▼ -0.26% BCH Banco de Chile 19.52 135,100 19.28 19.76
▲ 1.05% BANC Banc of California, Inc 12.53 693,123 12.45 12.58
▲ 1.05% BLX Banco Latinoamericano de Comercio Exterior, S.A 17.38 101,300 17.21 17.44
▲ 1.86% CIB Bancolombia S.A 25.13 597,000 24.80 25.50
▼ -4.14% BMA Banco Macro S.A 17.81 182,500 17.41 18.68
▲ 0.19% BSBR Banco Santander (Brasil) S.A 5.31 774,600 5.25 5.35
▼ -0.61% BSAC Banco Santander-Chile 17.83 424,800 17.68 18.07
▲ 0.45% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 6.77 38,800 6.69 6.79
▼ -0.54% SAN Banco Santander, S.A 3.69 2,542,100 3.67 3.71
▲ 0.53% BCV Bancroft Fund Ltd 16.99 16,537 16.8036 17.0037
▲ 3.15% BSVN Bank7 Corp 24.55 5,543 23.98 24.55
▲ 1.04% BFIN BankFinancial Corporation 8.75 8,700 8.68 8.79
▲ 2.85% BFC Bank First Corporation 73.58 54,579 71.77 73.71
▲ 1.06% BAC Bank of America Corporation 28.60 52,235,383 28.2625 28.68
▲ 2.48% BOH Bank of Hawaii Corporation 52.08 443,809 50.87 52.23
▼ -1.44% BMRC Bank of Marin Bancorp 21.89 254,374 21.53 22.30
▼ -4.35% BKSC Bank of South Carolina Corporation 15.82 3,500 15.82 16.38
▼ -6.99% BOTJ Bank of the James Financial Group, Inc 10.51 12,587 10.51 11.1325
▲ 1.63% OZK Bank OZK 34.20 1,297,690 33.88 34.55
▲ 1.44% BKU BankUnited, Inc 22.58 1,136,200 22.09 22.79
▲ 0.08% BWFG Bankwell Financial Group, Inc 24.86 17,400 24.26 25.50
0.00% BNNR Banner Acquisition Corp - Class A 10.24 104,395 10.235 10.24
▲ 1.72% BANR Banner Corporation 54.37 253,500 53.74 54.82
▼ -0.10% BNIX Bannix Acquisition Corp 10.36 142 10.36 10.38
0.00% BYN Banyan Acquisition Corp - Class A 10.40 5,245 10.40 10.40
▲ 1.41% BCS Barclays PLC 7.19 10,106,300 7.13 7.22
▲ 3.52% BHB Bar Harbor Bankshares 26.45 54,040 25.385 26.725
▲ 1.53% BBDC Barings BDC, Inc 7.94 484,655 7.855 7.9599
▲ 0.50% MCI Barings Corporate Investors 14.15 20,544 13.94 14.1576
▼ -0.31% MPV Barings Participation Investors 12.82 14,400 12.76 12.94
0.00% BFAC Battery Future Acquisition Corp - Class A 10.44 116 10.44 10.44
▲ 1.18% BCML BayCom Corp 17.08 28,100 16.82 17.08
▼ -0.83% BAFN Bayfirst Finl Corp 15.53 4,331 14.98 15.53
▼ -5.77% BBAR BBVA Banco Frances S.A 3.92 496,000 3.87 4.23
▼ -0.68% BCBP BCB Bancorp, Inc 13.13 128,530 13.01 13.275
▲ 0.05% BRD Beard Energy Transition Acquisition Corp 10.365 250,500 10.36 10.365
▲ 0.10% BLAC Bellevue Life Sciences Acquisition Corp 10.10 91,224 10.09 10.10
0.00% BLNG Belong Acquisition Corp - Class A 10.00 0 10.00 10.00
▼ -0.10% BACA Berenson Acquisition Corp I - Class A 10.05 18,304 10.05 10.10
▲ 1.21% BRK.B Berkshire Hathaway Inc 308.77 5,020,200 304.99 308.81
▲ 0.83% BRK.A Berkshire Hathaway Inc 465,600.00 4,400 461,434.00 466,805.00
▲ 0.08% BHLB Berkshire Hills Bancorp, Inc 25.06 287,264 24.87 25.34
▼ -0.05% BWAC Better World Acquisition Corp 10.735 2,033 10.735 10.75
▼ -1.69% BGCP BGC Partners, Inc 5.23 2,668,117 5.11 5.36
▲ 0.10% TWCB Bilander Acquisition Corp - Class A 10.09 101,698 10.09 10.09
▲ 7.69% BTBT Bit Digital Inc 1.54 2,850,171 1.412 1.55
▼ -0.10% BITE Bite Acquisition Corp 10.22 2,800 10.22 10.26
▲ 4.64% BITF Bitfarms Ltd. 0.97 2,508,400 0.927 0.98
0.00% BMAC Black Mountain Acquisition Corp - Class A 10.39 80,277 10.39 10.395
▲ 1.56% BFZ BlackRock California Municipal Income Trust 11.70 59,517 11.48 11.74
▲ 1.47% BKCC BlackRock Capital Investment Corporation 3.45 90,681 3.415 3.4786
▲ 1.03% BHK BlackRock Core Bond Trust 10.84 277,500 10.80 10.91
▲ 1.28% BTZ BlackRock Credit Allocation Income Trust 10.29 406,200 10.24 10.32
▲ 1.25% BGR BlackRock Energy and Resources Trust 12.16 101,464 12.0759 12.225
▲ 1.16% BME BlackRock Health Sciences Trust 41.86 38,042 41.4853 42.06
▲ 1.22% BLK BlackRock, Inc 669.12 503,934 662.6128 669.15
▲ 5.10% BIGZ BlackRock Innovation & Growth Trust 8.03 6,716,000 7.67 8.14
▲ 1.68% BKN BlackRock Investment Quality Municipal Trust Inc 12.07 62,184 11.90 12.07
▲ 2.18% BLW BlackRock Limited Duration Income Trust 13.11 132,100 12.90 13.13
▲ 2.16% BTA BlackRock Long-Term Municipal Advantage Trust 9.95 69,891 9.71 9.95
0.00% BIT BlackRock Multi-Sector Income Trust 14.59 139,644 14.59 14.75
▲ 1.31% BTT Blackrock Municipal 2030 Target Term Trust 21.72 75,700 21.44 21.72
▲ 1.60% BYM BlackRock Municipal Income Quality Trust 11.44 47,358 11.22 11.45
▲ 1.59% BFK BlackRock Municipal Income Trust 10.21 96,637 10.07 10.22
▲ 1.51% BLE BlackRock Municipal Income Trust II 10.73 85,146 10.5518 10.75
▲ 0.87% BNY BlackRock New York Municipal Income Trust 10.40 31,600 10.35 10.41
▲ 5.77% BSTZ BlackRock Science and Technology Trust II 18.69 1,979,011 17.765 18.69
▲ 1.18% TCPC BlackRock TCP Capital Corp 10.30 297,579 10.27 10.41
▲ 4.62% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 23.98 323,402 22.9138 24.08
▲ 0.36% BHV BlackRock Virginia Municipal Bond Trust 11.04 3,700 11.03 11.07
0.00% BSAQ Black Spade Acquisition Co - Class A 10.27 1,501 10.27 10.27
▲ 0.16% BXSL Blackstone Secured Lending Fund. 24.93 546,056 24.77 25.16
0.00% BLEU bleuacacia ltd - Class A 10.22 3,617 10.22 10.22
▼ -0.29% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 10.27 342 10.27 10.30
0.00% BMAQ Blockchain Moon Acquisition Corp 10.59 6 10.59 10.59
▼ -1.55% BLFY Blue Foundry Bancorp 9.52 254,701 9.445 9.77
0.00% BOCN Blue Ocean Acquisition Corp - Class A 10.43 1 10.43 10.43
▲ 0.64% OWL Blue Owl Capital Inc - Class A 11.08 5,273,300 10.95 11.34
▲ 1.09% BRBS Blue Ridge Bankshares Inc. 10.20 62,600 10.00 10.20
▲ 0.40% BLUA BlueRiver Acquisition Corp - Class A 10.16 11,100 10.11 10.21
▼ 0.00% BSGA Blue Safari Group Acquisition Corp - Class A 10.8499 3,986 10.84 10.85
0.00% BOAC Bluescape Opportunities Acquisition Corp - Class A 9.98 3,713 9.98 9.99
▲ 0.20% BWC Blue Whale Acquisition Corp I - Class A 9.94 6,894 9.94 9.94
0.00% BWAQ Blue World Acquisition Corp - Class A 10.47 0 10.47 10.47
▲ 1.41% DMF BNY Mellon Municipal Income, Inc 6.49 43,500 6.37 6.50
▲ 1.13% LEO BNY Mellon Strategic Municipals, Inc 6.24 211,709 6.1988 6.31
▼ -2.06% BSBK Bogota Financial Corp. 10.00 4,600 10.00 10.22
▲ 0.50% BOKF BOK Financial Corporation 84.41 150,873 83.54 85.43
▲ 2.57% BFH Bread Financial Holdings Inc 30.32 807,000 29.33 30.35
▲ 0.14% BREZ Breeze Holdings Acquisition Corp 10.67 16,374 10.62 10.72
▲ 0.80% BRDG Bridge Investment Group Holdings Inc - Class A 11.33 318,144 11.21 11.47
▼ -0.05% BTWN Bridgetown Holdings Ltd - Class A 10.075 9,186 10.07 10.08
▼ -0.37% BWB Bridgewater Bancshares, Inc 10.84 267,651 10.74 10.95
▲ 1.92% BHF Brighthouse Financial, Inc 44.11 318,300 43.09 44.18
▲ 1.16% BSIG BrightSphere Investment Group Inc 23.58 230,788 23.28 23.66
0.00% RILY B. Riley Financial, Inc 28.39 437,064 27.92 29.05
▲ 0.10% BRIV B Riley Principal 250 Merger Corp - Class A 10.16 13,669 10.15 10.165
0.00% BRLI Brilliant Acquisition Corp 10.9782 36 10.9782 10.9782
0.00% BRAC Broad Capital Acquisition Corp 10.58 0 10.58 10.58
▼ -7.08% BYFC Broadway Financial Corporation 1.05 323,500 1.05 1.13
▲ 2.15% BAM Brookfield Asset Management Inc 32.72 1,645,927 31.90 32.785
▲ 4.10% BBUC Brookfield Business Corp - Class A (Sub Voting) 19.82 53,500 19.04 20.00
▲ 3.04% BN Brookfield Corporation - Class A 32.59 2,724,600 31.86 32.64
▲ 2.74% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 32.98 9,300 32.09 34.15
▲ 0.96% BRKL Brookline Bancorp, Inc 10.50 490,200 10.41 10.58
▲ 1.41% BRO Brown & Brown, Inc 57.42 852,600 56.83 57.48
▲ 1.80% BRP BRP Group Inc Class A 25.46 364,190 25.19 25.83
▲ 5.02% BTCS BTCS Inc 1.36 44,723 1.3001 1.39
▲ 0.10% BPAC Bullpen Parlay Acquisition Co - Class A 10.42 426,356 10.41 10.47
▲ 53.19% BUR Burford Capital Limited 11.06 16,396,848 7.11 11.87
▲ 0.20% BRKH BurTech Acquisition Corp - Class A 10.18 185,003 10.17 10.19
▲ 1.78% BFST Business First Bancshares, Inc 17.13 185,932 16.81 17.22
▲ 2.03% BY Byline Bancorp, Inc 21.62 191,600 21.00 21.62
0.00% BYNO byNordic Acquisition Corporation - Class A 10.36 7 10.36 10.36
▼ -0.98% BYTS BYTE Acquisition Corp - Class A 10.15 300 10.15 10.15
▲ 0.19% CXAC C5 Acquisition Corp - Class A 10.44 1,465,667 10.38 10.44
▲ 0.05% CCTS Cactus Acquisition Corp 1 Ltd - Class A 10.44 203 10.44 10.44
▲ 0.97% CADE Cadence Bancorporation 20.76 1,116,390 20.45 20.83
▼ -0.26% CALB California BanCorp 19.51 12,524 19.335 19.84
▲ 0.61% CATC Cambridge Bancorp 64.81 54,161 63.72 65.00
▲ 2.15% CAC Camden National Corporation 36.19 101,000 35.23 36.35
▲ 0.95% CM Canadian Imperial Bank of Commerce 42.42 868,700 42.16 42.52
0.00% CNGL Canna Global Acquisition Corp - Class A 10.56 6 10.56 10.56
▲ 0.06% CBNK Capital Bancorp, Inc 16.64 19,115 16.56 16.86
▲ 2.16% CCBG Capital City Bank Group, Inc 29.31 79,900 28.22 29.45
▲ 2.10% COF Capital One Financial Corporation 96.16 2,533,826 94.02 96.36
▲ 1.60% CSWC Capital Southwest Corporation 17.78 322,292 17.59 17.92
▲ 0.67% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 10.50 1,004 10.49 10.50
▲ 0.15% CFFN Capitol Federal Financial, Inc 6.73 960,300 6.66 6.81
▲ 2.09% CSTR Capstar Financial Holdings, Inc 15.15 142,246 14.79 15.34
▲ 0.79% CARE Carter Bank & Trust 14.00 182,432 13.835 14.055
▲ 0.19% RENE Cartesian Growth Corp II - Class A 10.49 124,900 10.47 10.50
0.00% CITE Cartica Acquisition Corp - Class A 10.52 0 10.52 10.52
▼ -0.75% CARV Carver Bancorp, Inc 3.99 2,100 3.99 4.07
▲ 0.29% CCAI Cascadia Acquisition Corp - Class A 10.34 7,949 10.31 10.34
▼ -1.20% CLST Catalyst Bancorp Inc 11.50 6,040 11.50 11.64
0.00% CHAA Catcha Investment Corp - Class A 10.26 0 10.26 10.26
▲ 1.38% CATY Cathay General Bancorp 34.52 485,300 34.06 34.56
▼ -1.32% CBFV CB Financial Services, Inc 21.71 5,100 21.70 22.46
▲ 0.08% PRPC CC Neuberger Principal Holdings III - Class A 10.318 400 10.318 10.32
▼ -0.91% CFBK Central Federal Corporation 19.50 1,109 19.50 19.75
▲ 1.76% CPF Central Pacific Financial Corp 17.90 285,500 17.59 17.93
▲ 1.03% CET Central Securities Corp 34.7832 5,325 34.605 34.858
▲ 0.05% CVCY Central Valley Community Bancorp 20.58 17,800 20.50 20.77
▲ 0.10% CFIV CF Acquisition Corp. IV - Class A 10.3203 4,976 10.32 10.36
▲ 0.10% CFFS CF Acquisition Corp VII - Class A 10.34 28,610 10.34 10.35
0.00% CFFE CF Acquisition Corp VIII - Class A 10.65 0 10.65 10.65
▼ -0.14% CFFI C&F Financial Corporation 51.71 5,653 51.70 53.285
▼ -1.65% CFSB CFSB Bancorp Inc 7.77 1,300 7.77 7.95
0.00% CBRG Chain Bridge I - Class A 10.44 0 10.44 10.44
▲ 4.36% CLAY Chavant Capital Acquisition Corp 11.00 3,737 10.50 11.73
▼ -0.17% CHMG Chemung Financial Corporation 41.50 13,964 41.25 42.40
▼ -0.16% COFS ChoiceOne Financial Services Inc. 25.24 16,201 25.15 26.47
▲ 0.39% CB Chubb Limited 194.18 1,989,195 193.24 195.70
▼ -0.10% CCV Churchill Capital Corp V - Class A 10.08 899 10.07 10.08
▲ 0.05% CCVI Churchill Capital Corp VI - Class A 10.11 21,100 10.10 10.11
0.00% CVII Churchill Capital Corp VII - Class A 10.14 2,491,800 10.13 10.15
▲ 0.01% CIIG CIIG Capital Partners II Inc - Class A 10.40 40,953 10.40 10.409
▲ 1.56% CINF Cincinnati Financial Corporation 112.08 550,200 110.97 112.24
▲ 2.07% CION CION Invt Corp 9.87 229,245 9.74 9.94
▲ 11.48% CIFR Cipher Mining Inc 2.33 1,598,303 2.13 2.35
▲ 1.78% C Citigroup Inc 46.89 15,403,454 46.33 46.97
▼ -0.47% CZWI Citizens Community Bancorp, Inc 10.61 18,700 10.60 11.04
▼ -1.30% CFG Citizens Financial Group, Inc 30.37 10,878,997 29.955 31.26
▲ 3.80% CZFS Citizens Financial Services, Inc. 83.55 7,747 80.50 83.74
▼ -0.58% CIZN Citizens Holding Company 12.08 14,298 12.08 12.50
▲ 1.64% CIA Citizens, Inc 3.71 73,306 3.59 3.75
▲ 1.42% CZNC Citizens & Northern Corporation 21.38 65,200 21.05 21.86
▲ 0.08% CHCO City Holding Company 90.88 65,572 90.02 91.68
▲ 1.08% CIVB Civista Bancshares, Inc 16.88 36,879 16.77 17.6599
0.00% CLIN Clean Earth Acquisitions Corp - Class A 10.26 0 10.26 10.26
0.00% CLRC ClimateRock - Class A 10.37 8,850 10.37 10.37
0.00% CLOE Clover Leaf Capital Corp - Class A 11.11 0 11.11 11.11
▲ 1.37% CME CME Group Inc 191.52 2,047,200 188.80 192.00
▲ 0.83% CNA CNA Financial Corporation 39.03 184,787 38.84 39.13
▲ 1.16% CCNE CNB Financial Corporation 19.20 170,674 18.90 19.38
▲ 10.76% CNF CNFinance Holdings Limited 2.47 29,331 2.23 2.50
▲ 0.91% CNO CNO Financial Group, Inc 22.19 1,071,139 21.97 22.22
▲ 1.09% CCB Coastal Financial Corporation 36.01 107,162 35.465 36.41
▲ 1.27% CVLY Codorus Valley Bancorp, Inc 20.75 15,000 20.55 20.86
▼ -1.86% COHN Cohen & Company Inc 6.86 2,700 6.81 7.18
▲ 3.14% CNS Cohen & Steers, Inc 63.96 191,800 62.40 63.99
▲ 2.06% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 13.40 88,513 13.15 13.4192
▲ 3.29% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 17.87 192,206 17.32 17.99
▲ 5.31% COIN Coinbase Global Inc - Class A 67.57 15,926,632 63.93 68.5687
0.00% MITA Coliseum Acquisition Corp - Class A 10.25 11 10.25 10.25
▼ -0.10% CLBR Colombier Acquisition Corp - Class A 10.13 49,545 10.10 10.14
▲ 0.29% CBAN Colony Bankcorp, Inc 10.20 56,900 10.06 10.27
▲ 2.10% COLB Columbia Banking System, Inc 21.42 2,815,700 20.87 21.50
▲ 1.61% CLBK Columbia Financial, Inc 18.28 265,415 17.93 18.34
▼ -1.45% CMA Comerica Incorporated 43.42 3,379,700 42.52 44.94
▲ 0.14% CBSH Commerce Bancshares, Inc 58.35 976,631 58.21 59.08
▲ 1.33% CBU Community Bank System, Inc 52.49 334,068 51.83 52.77
▲ 0.74% CTBI Community Trust Bancorp, Inc 37.95 71,417 37.46 38.15
▲ 0.32% CWBC Community West Bancshares 12.65 9,600 12.59 13.27
0.00% CDAQ Compass Digital Acquisition Corp - Class A 10.33 0 10.33 10.33
0.00% CPUH Compute Health Acquisition Corp - Class A 10.24 5,400 10.24 10.25
0.00% CNDA Concord Acquisition Corp. II - Class A 10.14 747 10.14 10.17
0.00% CNDB Concord Acquisition Corp III - Class A 10.37 0 10.37 10.37
▼ -4.43% CNFR Conifer Holdings, Inc 1.51 12,022 1.50 1.58
▲ 0.68% CNOB ConnectOne Bancorp, Inc 17.68 311,300 17.30 17.74
▲ 0.05% CSLM Consilium Acquisition Corp I Ltd - Class A 10.355 700 10.35 10.355
0.00% CSTA Constellation Acquisition Corp I - Class A 10.27 0 10.27 10.27
▼ -2.20% CPSS Consumer Portfolio Services, Inc 10.69 100,310 10.29 11.60
0.00% CONX CONX Corp - Class A 10.15 520 10.12 10.15
▲ 0.59% CPAA Conyers Park II Acquisition Corp 10.21 10,500 10.11 10.21
▲ 0.69% CRBG Corebridge Financial Inc. 16.02 3,547,300 15.50 16.17
0.00% TRON Corner Growth Acquisition Corp 2 - Class A 10.59 0 10.59 10.59
▼ -0.20% COOL Corner Growth Acquisition Corp - Class A 10.08 3,100 10.05 10.08
0.00% CORS Corsair Partnering Corp - Class A 10.21 52 10.21 10.21
▲ 0.66% CRVL CorVel Corporation 190.28 81,100 189.19 190.89
▲ 1.06% PMTS CPI Card Group Inc 45.01 180,818 44.35 45.75
▲ 0.79% CRD.B Crawford & Company 7.67 3,900 7.65 7.69
▲ 0.48% CRD.A Crawford & Company 8.36 61,500 8.27 8.48
▲ 0.20% BAP Credicorp Ltd 132.39 587,900 131.67 133.85
▲ 2.61% CACC Credit Acceptance Corporation 436.04 46,800 426.59 436.61
▲ 2.30% CS Credit Suisse Group AG 0.89 22,234,800 0.88 0.91
▲ 0.59% CCAP Crescent Capital BDC Inc. 13.62 112,977 13.53 13.78
0.00% CREC Crescera Capital Acquisition Corp - Class A 10.46 500,700 10.45 10.46
▲ 0.10% BHAC Crixus BH3 Acquisition Co - Class A 10.29 41,956 10.29 10.29
▲ 1.95% CFB CrossFirst Bankshares, Inc 10.48 224,500 10.28 10.49
▲ 0.40% CPTK Crown PropTech Acquisitions - Class A 10.03 9,300 9.99 10.03
▲ 1.57% CFR Cullen/Frost Bankers, Inc 105.34 510,198 103.47 105.80
▲ 0.19% CULL Cullman Bancorp Inc. 10.75 1,600 10.75 11.38
▲ 6.79% CURO CURO Group Holdings Corp 1.73 68,453 1.63 1.75
▲ 1.31% CUBI Customers Bancorp, Inc 18.52 459,600 18.19 18.78
▲ 1.83% CVBF CVB Financial Corp 16.68 1,515,206 16.425 16.77
▼ -0.39% DALS DA32 Life Science Tech Acquisition Corp - Class A 10.12 31,989 10.12 10.59
0.00% DMAQ Deep Medicine Acquisition Corp - Class A 10.62 0 10.62 10.62
▲ 1.62% VFL Delaware Investments National Municipal Income Fund 10.67 35,900 10.50 10.70
▼ -0.48% DECA Denali Capital Acquisition Corp - Class A 10.47 7,132 10.4601 11.42
▲ 1.69% DB Deutsche Bank Aktiengesellschaft 10.21 3,475,000 10.15 10.24
▼ -0.28% DHCA DHC Acquisition Corp - Class A 10.015 1,732 10.015 10.02
▲ 2.41% DHIL Diamond Hill Investment Group, Inc 164.58 25,800 161.02 165.25
▲ 0.18% DHAC Digital Health Acquisition Corp 11.22 101 11.22 11.22
▲ 1.47% DTOC Digital Transformation Opportunities Corp - Class A 10.35 290 10.35 10.35
▲ 7.58% DWAC Digital World Acquisition Corp - Class A 14.05 2,406,318 13.52 14.50
▲ 0.62% DCOM Dime Community Bancshares, Inc 22.72 241,600 22.37 22.92
▲ 0.38% DSAQ Direct Selling Acquisition Corp - Class A 10.50 1,033 10.50 10.50
▲ 0.73% DFS Discover Financial Services 98.84 2,262,400 98.18 99.06
0.00% DISA Disruptive Acquisition Corp I - Class A 10.19 0 10.19 10.19
0.00% DMYY dMY Squared Technology Group Inc - Class A 10.25 0 10.25 10.25
▼ -0.10% DMYS dMY Technology Group Inc VI - Class A 10.2201 12,059 10.22 10.23
▼ -1.31% DGICB Donegal Group Inc 15.04 444 15.04 15.09
▲ 1.06% DGICA Donegal Group Inc 15.28 71,764 14.995 15.35
▲ 1.44% DFIN Donnelley Financial Solutions, Inc 40.86 213,533 40.10 40.96
▲ 0.10% DPCS DP Cap Acquisition Corp I - Class A 10.45 8,100 10.445 10.45
▲ 0.62% DTF DTF Tax-Free Income Inc 11.0781 6,158 11.03 11.16
▲ 0.05% DUET DUET Acquisition Corp - Class A 10.35 11,500 10.345 10.35
▲ 2.98% DNB Dun & Bradstreet Holdings Inc 11.74 1,413,501 11.40 11.75
▼ -0.10% DUNE Dune Acquisition Corporation - Class A 9.89 320 9.89 9.90
▼ -3.38% DXF Dunxin Financial Holdings Limited 0.143 21,052 0.1392 0.15
▲ 1.83% KTF DWS Municipal Income Trust 8.90 64,535 8.78 8.90
▲ 1.39% EGBN Eagle Bancorp, Inc 33.47 325,318 32.60 33.65
▼ -1.67% EBMT Eagle Bancorp Montana, Inc 14.11 8,100 13.88 14.30
▲ 0.25% GRF Eagle Capital Growth Fund, Inc 8.2102 2,027 8.2102 8.28
▲ 2.69% EBC Eastern Bankshares Inc. 12.62 1,227,315 12.30 12.685
▼ -0.29% ERES East Resources Acquisition Co. Class A 10.25 964 10.25 10.25
▲ 0.62% EWBC East West Bancorp, Inc 55.50 1,341,106 54.82 56.51
▲ 0.33% EVM Eaton Vance California Municipal Bond Fund 9.02 66,800 8.98 9.05
▲ 1.19% CEV Eaton Vance California Municipal Income Trust 10.23 4,600 10.12 10.23
▲ 0.09% EFT Eaton Vance Floating-Rate Income Trust 11.51 110,204 11.50 11.66
▲ 0.45% ETX Eaton Vance Municipal Income 2028 Term Trust 17.79 30,961 17.68 17.80
▲ 1.81% EVN Eaton Vance Municipal Income Trust 10.13 198,900 9.95 10.15
0.00% EOT Eaton Vance National Municipal Opportunities Trust 17.67 39,099 17.57 17.91
▲ 0.93% ENX Eaton Vance New York Municipal Bond Fund 9.72 8,400 9.61 9.73
▼ -0.44% EFR Eaton Vance Senior Floating-Rate Trust 11.33 139,900 11.33 11.48
▲ 0.38% EVF Eaton Vance Senior Income Trust 5.35 115,500 5.34 5.38
▲ 0.51% ECBK ECB Bancorp Inc 13.88 20,700 13.84 14.08
0.00% EAC Edify Acquisition Corp - Class A 10.26 0 10.26 10.26
0.00% ADOC Edoc Acquisition Corp - Class A 10.78 1,221 10.75 10.78
0.00% EDTX EdtechX Holdings Acquisition Corp II - Class A 10.89 0 10.89 10.89
▲ 0.10% EFHT EF Hutton Acquisition Corp I 10.27 300 10.27 10.27
▲ 0.20% EGGF EG Acquisition Corp - Class A 10.18 6,241 10.175 10.18
▲ 0.75% EHTH eHealth, Inc 9.36 684,600 9.01 9.51
▲ 0.15% EOCW Elliott Opportunity II Corp - Class A 10.245 7,696 10.245 10.256
▲ 0.50% ECF Ellsworth Growth and Income Fund Ltd 8.11 42,472 8.08 8.18
▲ 0.43% EIG Employers Holdings, Inc 41.69 239,800 41.46 41.96
▲ 2.71% ECPG Encore Capital Group, Inc 50.45 416,936 48.78 50.80
0.00% ENCP Energem Corp - Class A 10.55 14 10.55 10.55
▲ 1.72% ENVA Enova International, Inc 44.43 296,200 43.735 44.50
▲ 0.20% NFYS Enphys Acquisition Corp - Class A 10.21 633 10.21 10.31
▲ 0.26% ESGR Enstar Group Limited 231.79 44,586 229.43 234.12
0.00% ENTF Enterprise 4.0 Technology Acquisition Corp - Class A 10.43 0 10.43 10.43
▲ 0.67% EBTC Enterprise Bancorp, Inc 31.46 22,404 31.25 31.79
▲ 0.50% EFSC Enterprise Financial Services Corp 44.59 242,300 44.02 44.95
▼ -1.27% EQS Equus Total Return, Inc 1.56 811 1.51 1.59
▲ 1.98% ERIE Erie Indemnity Company 231.66 107,600 227.23 233.01
0.00% ESAC Esgen Acquisition Corp - Class A 10.50 0 10.50 10.50
▲ 4.07% ESQ Esquire Financial Holdings, Inc 39.10 148,600 37.595 39.36
▲ 1.62% ESSA ESSA Bancorp, Inc 15.72 12,900 15.47 15.99
▲ 0.91% ESNT Essent Group Ltd 40.05 594,484 39.73 40.11
▼ -1.07% EUCR Eucrates Biomedical Acquisition Corp 10.14 384 10.14 10.14
▲ 0.77% EVBN Evans Bancorp, Inc 33.565 5,968 33.20 33.69
▲ 0.14% EVE EVe Mobility Acquisition Corp - Class A 10.435 1,440 10.43 10.44
▲ 2.65% EVR Evercore Inc 115.38 401,100 113.44 116.18
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 10.48 64 10.48 10.48
▲ 0.54% RE Everest Re Group, Ltd 358.02 251,300 353.95 359.69
0.00% EVGR Evergreen Corp - Class A 10.47 13 10.47 10.47
0.00% EVOJ Evo Acquisition Corp - Class A 10.02 0 10.02 10.02
▼ -0.19% XFIN ExcelFin Acquisition Corp - Class A 10.39 46,692 10.39 10.405
▲ 1.18% EZPW EZCORP, Inc 8.60 639,040 8.49 8.675
▲ 1.07% FDS FactSet Research Systems Inc 415.09 236,687 410.70 415.21
▲ 3.33% FANH Fanhua Inc 8.68 39,950 8.37 8.74
▼ -0.21% FMAO Farmers & Merchants Bancorp, Inc 24.32 18,537 23.54 25.19
▲ 2.18% FMNB Farmers National Banc Corp 12.64 284,719 12.35 12.70
0.00% FZT FAST Acquisition Corp II - Class A 10.21 17,000 10.21 10.22
0.00% FATP Fat Projects Acquisition Corp - Class A 10.45 25,625 10.45 10.46
▲ 3.19% FBK FB Financial Corporation 31.08 262,690 30.12 31.14
0.00% AGM.A Federal Agricultural Mortgage Corporation 107.44 0 107.44 107.44
▲ 2.09% AGM Federal Agricultural Mortgage Corporation 133.19 95,341 129.88 133.88
▲ 0.40% FHI Federated Hermes Inc. Class B 40.14 932,226 39.91 40.50
▲ 0.10% FLFV Feutune Light Acquisition Corp - Class A 10.42 11,400 10.42 10.905
▼ -2.96% FGF FG Financial Group Inc 2.62 4,000 2.57 2.69
▲ 1.00% FG FGL Holdings 18.12 119,200 17.76 18.20
0.00% FGMC FG Merger Corp 10.40 0 10.40 10.40
▼ -0.74% FDBC Fidelity D & D Bancorp, Inc 45.66 5,368 45.53 46.50
▲ 1.69% FNF Fidelity National Financial, Inc 34.93 1,074,197 34.43 34.96
▲ 0.47% FDUS Fidus Investment Corporation 19.07 59,150 18.9606 19.2488
▲ 1.22% FITB Fifth Third Bancorp 26.64 7,196,341 26.27 26.77
0.00% FWAC Fifth Wall Acquisition Corp III - Class A 10.21 46 10.21 10.21
▲ 1.64% FOA Finance of America Companies Inc 1.24 80,404 1.19 1.25
▲ 0.57% FISI Financial Institutions, Inc 19.28 96,095 18.95 19.37
0.00% FXCO Financial Strategies Acquisition Corp - Class A 10.531 0 10.531 10.531
0.00% FNVT Finnovate Acquisition Corp - Class A 10.43 0 10.43 10.43
0.00% FSRX FinServ Acquisition Corp II - Class A 10.09 1,450 10.09 10.09
▲ 0.24% FEXD Fintech Ecosystem Development Corp - Class A 10.54 7,505 10.525 10.54
▼ -0.71% FINV FinVolution Group Sponsored ADR Class A 4.17 848,700 4.13 4.30
▼ -2.68% FNWD Finward Bancorp 29.10 4,900 29.04 29.68
▼ -1.01% FINW FinWise Bancorp 8.81 7,267 8.75 9.2625
▲ 1.83% FAF First American Financial Corporation 55.66 501,553 54.90 55.78
▲ 0.71% FBNC First Bancorp 35.52 179,995 35.19 35.84
▲ 4.39% FBP First BanCorp 11.42 1,617,695 11.02 11.46
▲ 1.00% FRBA First Bank 10.10 101,100 9.98 10.25
▲ 1.80% BUSE First Busey Corporation 20.34 234,322 19.95 20.41
▲ 1.13% FBIZ First Business Financial Services, Inc 30.51 13,700 30.17 31.30
▼ -0.97% FCAP First Capital, Inc 25.65 3,280 25.65 26.65
▲ 1.33% FCFS FirstCash, Inc 95.37 209,200 94.18 95.61
▲ 4.21% FCNCA First Citizens BancShares, Inc 973.10 398,643 924.895 981.04
▲ 0.57% FCF First Commonwealth Financial Corporation 12.43 707,025 12.225 12.50
▼ -0.83% FCBC First Community Bankshares, Inc 25.05 39,298 24.84 25.46
▼ -0.94% FCCO First Community Corporation 20.00 20,900 19.90 20.50
▲ 1.87% FFBC First Financial Bancorp 21.77 374,006 21.33 21.89
▼ -0.22% FFIN First Financial Bankshares, Inc 31.90 647,068 31.665 32.35
▲ 0.70% THFF First Financial Corporation 37.48 103,554 36.88 37.57
▼ -3.33% FFNW First Financial Northwest, Inc 12.77 6,871 12.76 13.2851
▲ 0.27% FFWM First Foundation Inc 7.45 1,229,000 7.25 7.62
▼ -2.18% FGBI First Guaranty Bancshares, Inc 15.67 46,300 15.37 16.49
▲ 0.98% FHB First Hawaiian, Inc 20.63 919,970 20.42 20.80
▲ 0.12% INBK First Internet Bancorp 16.65 70,500 16.35 16.85
▼ -0.17% FIBK First Interstate BancSystem, Inc 29.86 865,000 29.67 30.37
▲ 0.20% FLAG First Light Acquisition Group Inc - Class A 10.27 1,000 10.27 10.27
▲ 0.37% FRME First Merchants Corporation 32.95 387,500 32.53 33.17
▲ 2.99% FMBH First Mid Bancshares, Inc 27.22 135,142 26.18 27.26
▼ -0.57% FXNC First National Corporation 15.81 2,266 15.52 16.29
▼ -0.43% FNWB First Northwest Bancorp 11.50 3,760 11.48 11.54
▲ 2.19% FRC First Republic Bank 13.99 38,588,553 13.3965 14.19
▼ -1.47% FSFG First Savings Financial Group, Inc 16.09 2,700 16.09 16.74
▲ 2.50% FSEA First Seacoast Bancorp 8.62 17,700 8.425 9.00
▼ -0.18% FUNC First United Corporation 16.86 5,675 16.65 17.09
▲ 2.61% FUSB First US Bancshares, Inc 7.48 3,639 7.31 7.64
▲ 1.54% MYFW First Western Financial, Inc 19.80 23,131 19.13 20.19
▲ 1.62% FSBC Five Star Bancorp 21.34 89,261 21.09 21.66
0.00% FLME Flame Acquisition Corp - Class A 10.13 500 10.12 10.13
▲ 2.48% FFIC Flushing Financial Corporation 14.89 220,700 14.55 15.155
▲ 0.87% FNB F.N.B. Corporation 11.60 2,386,700 11.49 11.73
▼ -2.36% FNCB FNCB Bancorp, Inc 6.20 27,500 6.20 6.51
▲ 0.04% FOCS Focus Financial Partners Inc 51.87 628,323 51.71 51.87
▲ 0.10% FIAC Focus Impact Acquisition Corp - Class A 10.40 100 10.40 10.40
0.00% FRBN Forbion European Acquisition Corp - Class A 10.54 33 10.54 10.54
0.00% FRXB Forest Road Acquisition Corp II - Class A 9.94 4,200 9.92 9.97
▼ -0.09% FRLA Fortune Rise Acquisition Corp - Class A 10.66 301 10.66 10.67
0.00% FMIV Forum Merger IV Corp - Class A 10.15 500 10.15 10.15
▼ -1.20% FRAF Franklin Financial Services Corporation 29.64 15,235 29.53 30.25
▲ 2.59% BEN Franklin Resources, Inc 26.94 2,742,938 26.45 26.98
▲ 1.13% FT Franklin Universal Trust 7.13 37,612 7.0646 7.18
▲ 0.15% FACT Freedom Acquisition I Corp - Class A 10.315 6,957 10.31 10.32
▲ 1.35% FRHC Freedom Holding Corp. 71.86 158,200 70.592 72.14
0.00% FICV Frontier Investment Corp - Class A 10.22 0 10.22 10.22
▲ 0.74% FSBW FS Bancorp, Inc 30.01 10,869 29.795 30.4155
▲ 3.50% FSCO FS Credit Opportunities Corp 4.44 348,355 4.33 4.46
▲ 0.60% FSK FS KKR Capital Corp 18.50 1,219,003 18.385 18.66
0.00% EMLD FTAC Emerald Acquisition Corp - Class A 10.22 25,300 10.22 10.22
0.00% ZING FTAC Zeus Acquisition Corp - Class A 10.27 79,900 10.27 10.275
▼ -0.14% FULT Fulton Financial Corporation 13.82 1,137,800 13.68 13.88
0.00% FSNB Fusion Acquisition Corp II - Class A 10.14 2,100 10.14 10.169
▲ 0.15% FUTU Futu Holdings Ltd. Sponsored ADR Class A 51.85 2,893,400 51.12 53.296
0.00% FHLT Future Health ESG Corp 9.90 0 9.90 9.90
0.00% FTII FutureTech II Acquisition Corp - Class A 10.47 0 10.47 10.47
▼ -0.93% FVCB FVCBankcorp, Inc 10.65 35,430 10.50 10.86
▲ 0.10% GLTA Galata Acquisition Corp - Class A 10.39 209 10.39 10.39
▼ -0.76% GNT GAMCO Natural Resources, Gold & Income Trust 5.19 58,300 5.17 5.24
▼ -0.10% GEEX Games & Esports Experience Acquisition Corp - Class A 10.51 105 10.51 10.51
▲ 0.19% GDNR Gardiner Healthcare Acquisitions Corp 10.46 3,504 10.46 10.46
▲ 2.09% GCMG GCM Grosvenor Inc. Class A 7.81 495,494 7.095 7.84
▲ 1.78% GAM General American Investors Company, Inc 38.91 31,300 38.39 38.91
▼ -6.44% GAQ Generation Asia I Acquisition Ltd - Class A 10.31 2,889 10.31 10.68
0.00% GBNY Generations Bancorp NY Inc 10.20 485 10.20 10.4999
▼ -1.23% GGAA Genesis Growth Tech Acquisition Corp - Class A 10.815 10,478 10.80 10.85
0.00% GENQ Genesis Unicorn Capital Corp - Class A 10.50 10 10.50 10.50
▲ 0.80% GNW Genworth Financial, Inc 5.02 3,479,000 4.95 5.03
▲ 1.52% GABC German American Bancorp, Inc 33.37 115,824 33.00 33.88
▲ 0.19% GIA GigCapital5 Inc 10.5401 202,824 10.54 10.5406
▼ -0.24% GBCI Glacier Bancorp, Inc 42.01 816,202 41.46 42.40
▲ 1.18% GLAD Gladstone Capital Corporation 9.40 140,600 9.34 9.51
▲ 0.84% GAIN Gladstone Investment Corporation 13.25 104,291 13.20 13.41
▼ -6.46% GLBZ Glen Burnie Bancorp 7.24 13,300 7.22 7.40
▲ 0.10% GBBK Global Blockchain Acquisition Corp - Class A 10.28 2,600 10.27 10.29
▲ 0.79% GBLI Global Indemnity Limited 28.15 5,200 27.80 28.15
0.00% GLLI Globalink Investment Inc 10.40 0 10.40 10.40
0.00% GPAC Global Partner Acquisition Corp II - Class A 10.38 1 10.38 10.38
▲ 0.05% GLST Global Star Acquisition Inc - Class A 10.30 6,054 10.28 10.30
0.00% GSD Global Systems Dynamics Inc - Class A 10.52 389 10.50 10.52
0.00% GTAC Global Technology Acquisition Corp I - Class A 10.46 3 10.46 10.46
▲ 0.40% GL Globe Life Inc 110.02 458,398 109.12 110.20
▲ 0.10% PUCK Goal Acquisitions Corp 10.20 4,100 10.20 10.22
▲ 0.09% GOGN GoGreen Investments Corp - Class A 10.55 108 10.55 10.55
▲ 4.63% GOCO GoHealth Inc Class A 16.28 39,152 15.52 16.30
▼ -0.30% GAMC Golden Arrow Merger Corp - Class A 10.11 200 10.11 10.11
▲ 1.23% GBRG Goldenbridge Acquisition Ltd 10.73 126,000 10.72 10.75
0.00% GFX Golden Falcon Acquisition Corp - Class A 10.13 20,725 10.12 10.13
▼ -0.05% GDST Goldenstone Acquisition Ltd 10.375 16,500 10.37 10.38
▲ 0.07% GSBD Goldman Sachs BDC, Inc 13.65 806,870 13.55 13.79
▲ 1.88% GBDC Golub Capital BDC, Inc 13.56 1,043,700 13.35 13.58
▲ 2.63% GSHD Goosehead Insurance, Inc 52.20 233,954 51.36 52.50
0.00% GHIX Gores Holdings IX Inc - Class A 10.07 1,200 10.05 10.37
▼ -0.49% GFOR Graf Acquisition Corp IV 10.13 1,800 10.13 10.13
▼ -0.68% GRNT Granite Ridge Resources Inc - Class A 5.87 28,617 5.81 6.105
▲ 2.68% GECC Great Elm Capital Corporation 9.00 22,330 8.88 9.15
▲ 0.89% GEG Great Elm Group Inc 2.27 4,558 2.1749 2.27
▲ 0.52% GSBC Great Southern Bancorp, Inc 50.68 54,347 49.07 50.85
▲ 1.10% GRCY Greencity Acquisition Corporation 10.9899 3,396 10.9899 10.99
▲ 4.95% GDOT Green Dot Corporation 17.18 346,532 16.47 17.21
▼ -0.09% GCBC Greene County Bancorp, Inc 22.68 12,900 22.49 23.04
▼ -0.89% GHL Greenhill & Co., Inc 8.87 24,777 8.74 8.95
▲ 11.85% GREE Greenidge Generation Holdings Inc - Class A 0.452 939,264 0.3912 0.46
▲ 0.32% GLRE Greenlight Capital Re, Ltd 9.39 71,346 9.295 9.475
0.00% GVCI Green Visor Financial Technology Acquisition Corp I - Class A 10.53 100 10.53 10.53
▼ -0.29% GFGD Growth for Good Acquisition Corp (The) - Class A 10.23 403 10.23 10.23
▲ 1.74% AVAL Grupo Aval Acciones y Valores S.A 2.34 96,800 2.29 2.35
▼ -3.68% GGAL Grupo Financiero Galicia S.A 10.98 606,400 10.70 11.56
▼ -4.26% SUPV Grupo Supervielle S.A 2.25 342,528 2.23 2.40
0.00% GSQB G Squared Ascend II Inc - Class A 10.37 0 10.37 10.37
▲ 0.49% GSRM GSR II Meteora Acquisition Corp - Class A 10.35 32,400 10.27 10.49
▲ 1.35% GNTY Guaranty Bancshares, Inc 27.87 63,709 27.205 27.94
0.00% GBAB Guggenheim Taxable Municipal Managed Duration Trust 17.04 125,307 17.04 17.40
▲ 1.07% GHLD Guild Holdings Co. Class A 10.40 7,218 10.12 10.5501
▲ 1.16% HGTY Hagerty Inc - Class A 8.74 75,819 8.60 8.775
▼ -0.07% HMAC Hainan Manaslu Acquisition Corp 10.34 2,900 10.34 10.34
▲ 0.78% HALL Hallmark Financial Services, Inc 6.50 3,928 6.26 6.83
▲ 3.69% HLNE Hamilton Lane Incorporated 73.98 209,541 71.675 74.27
▲ 2.22% HWC Hancock Whitney Corporation 36.40 797,330 35.78 36.51
▲ 1.25% HAFC Hanmi Financial Corporation 18.57 174,700 18.24 18.60
▼ -1.64% HNVR Hanover Bancorp Inc 18.00 5,916 18.00 18.48
▲ 0.25% HONE HarborOne Bancorp, Inc 12.20 302,535 12.115 12.36
▲ 0.10% HWKZ Hawks Acquisition Corp - Class A 10.17 42,573 10.13 10.18
▲ 1.12% HWBK Hawthorn Bancshares, Inc 23.38 3,300 23.25 23.43
▲ 4.23% HBT HBT Financial Inc. 19.72 99,100 19.01 20.75
▲ 2.68% HCI HCI Group, Inc 53.60 75,600 52.52 53.93
0.00% HCMA Hcm Acquisition Corp - Class A 10.44 0 10.44 10.44
▲ 0.89% HDB HDFC Bank Limited 66.67 1,184,400 66.25 67.08
▼ -0.19% HAIA Healthcare AI Acquisition Corp - Class A 10.43 418,050 10.43 10.45
▲ 0.05% HWEL Healthwell Acquisition Corp I - Class A 10.145 68,981 10.14 10.145
▲ 1.48% HTLF Heartland Financial USA, Inc 38.36 233,400 37.58 38.47
0.00% HMA Heartland Media Acquisition Corp - Class A 10.41 80,200 10.41 10.42
▲ 1.97% HNNA Hennessy Advisors, Inc 7.75 429 7.63 7.75
▼ -0.05% HCVI Hennessy Capital Investment Corp VI - Class A 10.10 1,334 10.10 10.38
▼ -0.77% HTGC Hercules Capital, Inc 12.89 1,727,780 12.79 13.12
▲ 2.71% HTBK Heritage Commerce Corp 8.33 572,400 8.02 8.35
▲ 1.37% HFWA Heritage Financial Corporation 21.40 207,300 21.05 21.61
0.00% HGBL Heritage Global Inc. 2.87 66,979 2.81 2.90
▲ 3.70% HRTG Heritage Insurance Holdings, Inc 3.08 227,400 2.875 3.09
▼ -0.29% HHGC HHG Capital Corp 10.46 100 10.46 10.46
0.00% HHLA HH&L Acquisition Co - Class A 10.33 5,800 10.32 10.33
▲ 1.47% HTH Hilltop Holdings Inc 29.67 264,200 29.19 29.72
▼ -0.63% HIFS Hingham Institution for Savings 233.44 36,743 230.59 234.03
▲ 1.31% HIPO Hippo Holdings Inc 16.23 112,849 15.89 16.545
▲ 2.81% HIVE HIVE Blockchain Technologies Ltd 3.29 1,058,187 3.16 3.32
▲ 0.31% HMNF HMN Financial, Inc 19.27 1,313 19.27 19.48
▼ -0.24% HNRA HNR Acquisition Corp 10.44 584 10.44 10.44
▲ 0.52% HBCP Home Bancorp, Inc 33.03 16,000 32.69 33.41
▲ 0.51% HOMB Home Bancshares, Inc. (Conway, AR) 21.71 1,171,940 21.555 21.94
▼ -3.29% HFBL Home Federal Bancorp, Inc. of Louisiana 17.07 8,300 16.72 18.09
▼ -0.10% HPLT Home Plate Acquisition Corp - Class A 10.19 8,284 10.12 10.25
▼ -9.39% HMPT Home Point Capital Inc 1.93 23,649 1.91 2.17
▼ -1.26% HMST HomeStreet, Inc 17.99 162,400 17.81 18.31
▲ 0.33% HTBI HomeTrust Bancshares, Inc 24.59 66,623 24.24 24.85
▼ -0.10% HOPE Hope Bancorp, Inc 9.82 2,403,298 9.72 9.94
▲ 0.72% HMN Horace Mann Educators Corporation 33.48 189,300 33.15 33.54
▲ 0.05% HZON Horizon Acquisition Corp II - Class A 10.0355 10,956 10.025 10.05
▲ 0.82% HBNC Horizon Bancorp, Inc 11.06 409,450 10.83 11.09
0.00% HSPO Horizon Space Acquisition I Corp 10.22 0 10.22 10.22
▲ 0.36% HRZN Horizon Technology Finance Corporation 11.28 210,600 11.25 11.47
▲ 1.38% HLI Houlihan Lokey, Inc 87.49 749,490 86.03 87.935
▼ -0.47% HSBC HSBC Holdings plc 34.13 1,716,500 33.99 34.22
0.00% HUDA Hudson Acquisition I Corp 10.22 0 10.22 10.22
▼ -4.29% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.273 25,444 1.273 1.345
▲ 0.54% HBAN Huntington Bancshares Incorporated 11.20 15,203,418 11.03 11.2998
▲ 6.32% HUT Hut 8 Mining Corp 1.85 10,752,253 1.745 1.85
▲ 1.76% HVBC HV Bancorp, Inc 30.03 3,385 29.62 30.03
▲ 5.56% HYW Hywin Holdings Ltd - ADR 6.65 17,040 6.20 6.66
▼ -1.59% ICCH ICC Holdings, Inc 15.5001 211 15.5001 15.74
▲ 2.66% IBN ICICI Bank Limited 21.58 4,659,200 21.40 21.70
▲ 0.05% ICNC Iconic Sports Acquisition Corp - Class A 10.505 100 10.505 10.505
▲ 0.26% IROQ IF Bancorp, Inc 15.54 3,000 15.51 15.78
▼ -5.41% IMH Impac Mortgage Holdings, Inc 0.35 23,100 0.35 0.38
0.00% IGTA Inception Growth Acquisition Ltd 10.19 23,622 10.19 10.19
0.00% IOR Income Opportunity Realty Investors, Inc 11.38 0 11.38 11.38
▲ 0.44% INDB Independent Bank Corp 65.62 225,739 64.975 66.27
▲ 2.01% IBCP Independent Bank Corporation 17.77 427,300 17.21 17.84
▲ 1.40% IBTX Independent Bank Group, Inc 46.35 249,800 45.32 47.03
▲ 0.10% ITAQ Industrial Tech Acquisitions II Inc - Class A 10.39 1,007,900 10.38 10.40
▲ 0.05% NFNT Infinite Acquisition Corp. - Class A 10.415 1,300 10.415 10.42
0.00% IFIN InFinT Acquisition Corporation - Class A 10.60 0 10.60 10.60
▲ 0.08% ING ING Groep N.V 11.87 3,524,000 11.79 11.90
0.00% IOAC Innovative International Acquisition Corp - Class A 10.65 0 10.65 10.65
▼ -0.78% INAQ INSU Acquisition Corp II Class A 10.22 300 10.22 10.22
0.00% INTE Integral Acquisition Corp 1 - Class A 10.27 689 10.27 10.27
0.00% IRRX Integrated Rail and Resources Acquisition Corp - Class A 10.60 0 10.60 10.60
0.00% WEL Integrated Wellness Acquisition Corp - Class A 10.50 0 10.50 10.50
0.00% IQMD Intelligent Medicine Acquisition Corp - Class A 10.28 1,000 10.24 10.28
▲ 1.79% IBKR Interactive Brokers Group, Inc 82.56 855,800 81.22 82.63
▼ -5.56% INTR Inter & Co Inc - Class A 1.70 255,500 1.70 1.83
▲ 1.52% ICE Intercontinental Exchange, Inc 104.29 3,192,300 103.30 104.38
▼ -1.51% IFS Intercorp Financial Services Inc 22.82 17,849 22.535 23.6045
▲ 1.98% IBOC International Bancshares Corporation 42.82 352,159 42.15 42.91
▲ 1.72% IGIC International General Insurance Holdings Ltd. 8.29 25,276 8.245 8.40
▲ 0.29% IMAQ International Media Acquisition Corp 10.51 16,550 10.47 10.51
0.00% IPVF InterPrivate III Financial Partners Inc - Class A 10.36 4 10.36 10.36
▲ 0.29% IPVI InterPrivate IV InfraTech Partners Inc - Class A 10.30 747 10.30 10.30
▲ 0.79% VKI Invesco Advantage Municipal Income Trust II 8.91 119,700 8.84 8.98
▲ 1.19% VCV Invesco California Value Municipal Income Trust 10.17 117,400 10.03 10.18
▲ 1.16% VLT Invesco High Income Trust II 10.50 15,063 10.39 10.58
▲ 1.80% IVZ Invesco Ltd 16.40 3,287,291 16.165 16.42
▲ 1.68% OIA Invesco Municipal Income Opportunities Trust 6.64 68,360 6.46 6.69
▲ 1.45% VMO Invesco Municipal Opportunity Trust 9.81 98,075 9.6929 9.84
▲ 2.37% VKQ Invesco Municipal Trust 9.92 155,600 9.71 9.98
▲ 0.50% VPV Invesco Pennsylvania Value Municipal Income Trust 10.04 59,074 9.995 10.0779
▲ 1.94% IQI Invesco Quality Municipal Income Trust 9.98 102,700 9.8219 9.98
▲ 1.12% VGM Invesco Trust for Investment Grade Municipals 9.94 225,365 9.89 10.00
▲ 0.67% VTN Invesco Trust for Investment Grade New York Municipals 10.46 23,664 10.42 10.5399
▲ 1.92% IIM Invesco Value Municipal Income Trust 12.20 170,100 12.03 12.23
▼ -1.83% ISTR Investar Holding Corporation 13.96 53,900 13.50 14.38
▲ 0.27% ICMB Investcorp Credit Management BDC, Inc 3.65 18,100 3.65 3.76
0.00% IVCB Investcorp Europe Acquisition Corp I - Class A 10.46 200 10.46 10.46
0.00% IVCA Investcorp India Acquisition Corp - Class A 10.52 1 10.52 10.52
▼ -0.42% ITIC Investors Title Company 151.00 1,003 151.00 153.74
0.00% IRAA Iris Acquisition Corp - Class A 10.08 1 10.08 10.08
▲ 2.68% IREN Iris Energy Ltd 3.06 529,465 2.9515 3.15
▼ -1.37% ITCB Itau CorpBanca 3.60 13,807 3.60 3.6699
▲ 1.46% ITUB Itau Unibanco Holding S.A 4.87 71,057,500 4.80 4.92
▲ 0.10% IXAQ IX Acquisition Corp - Class A 10.29 30,498 10.29 10.29
0.00% RJAC Jackson Acquisition Co - Class A 10.30 50 10.30 10.30
▲ 1.69% JXN Jackson Financial Inc - Class A 37.41 796,178 36.84 37.43
▼ -0.10% JGGC Jaguar Global Growth Corp I - Class A 10.39 7,500 10.39 10.41
▼ -0.10% JRVR James River Group Holdings, Ltd 20.65 222,800 20.52 20.995
▲ 2.90% JHG Janus Henderson Group plc 26.64 1,348,919 25.98 26.70
▲ 0.10% HCNE Jaws Hurricane Acquisition Corp - Class A 10.17 70,171 10.16 10.17
0.00% JUGG Jaws Juggernaut Acquisition Corp - Class A 10.23 204 10.23 10.23
0.00% JWSM Jaws Mustang Acquisition Corporation - Class A 10.025 600 10.02 10.03
▲ 2.45% JEF Jefferies Financial Group Inc 31.74 1,487,876 31.045 31.80
▼ -1.28% JT Jianpu Technology Inc 1.54 600 1.54 1.54
0.00% JHS John Hancock Income Securities Trust 10.92 34,400 10.90 11.00
▲ 1.60% JHI John Hancock Investors Trust 12.69 16,437 12.5209 12.70
▲ 1.41% JMSB John Marshall Bancorp Inc 21.60 25,787 21.30 21.60
▲ 1.21% JPM JPMorgan Chase & Co 130.31 13,101,300 128.85 130.34
0.00% JUN Juniper II Corp - Class A 10.38 1 10.38 10.38
0.00% JAQC Jupiter Acquisition Corp 10.10 22,063 10.10 10.15
0.00% JWAC Jupiter Wellness Acquisition Corp - Class A 10.55 15,736 10.535 10.55
▼ 0.00% KACL Kairous Acquisition Corp Ltd 10.83 0 10.83 10.83
▲ 1.41% KYN Kayne Anderson MLP/Midstream Investment Company 8.64 613,000 8.56 8.65
▲ 0.03% KB KB Financial Group Inc 36.42 279,700 36.24 36.59
▲ 0.74% KRNY Kearny Financial Corp 8.12 484,564 7.99 8.14
▲ 1.30% KMPR Kemper Corporation 54.66 444,068 53.58 54.88
▲ 0.10% KCGI Kensington Capital Acquisition Corp V - Class A 10.42 19,956 10.42 10.435
▼ -1.11% KFFB Kentucky First Federal Bancorp 6.25 10,300 6.25 6.60
▲ 0.49% KRNL Kernel Group Holdings Inc - Class A 10.35 15,500 10.30 10.35
0.00% KYCH Keyarch Acquisition Corp - Class A 10.317 0 10.317 10.317
▲ 1.13% KEY KeyCorp 12.52 13,579,300 12.06 12.58
0.00% KVSA Khosla Ventures Acquisition Co - Class A 10.14 30,700 10.10 10.15
0.00% KVSC Khosla Ventures Acquisition Co III - Class A 10.15 20,700 10.15 10.15
0.00% TGR Kimbell Tiger Acquisition Corp - Class A 10.53 400 10.53 10.53
▲ 9.51% KINS Kingstone Companies, Inc 1.336 37,600 1.275 1.42
▲ 1.31% KNSL Kinsale Capital Group, Inc 300.15 186,104 295.26 301.37
▲ 2.28% KKR KKR & Co. Inc 52.52 2,007,200 51.70 52.58
▼ -0.29% KNSW KnightSwan Acquisition Corp - Class A 10.41 401,903 10.40 10.50
▲ 0.84% LBAI Lakeland Bancorp, Inc 15.64 412,000 15.45 15.69
▲ 0.68% LKFN Lakeland Financial Corporation 62.64 132,289 61.80 62.98
0.00% LBBB Lakeshore Acquisition II Corp 10.41 100 10.41 10.41
▲ 2.54% LSBK Lake Shore Bancorp, Inc 10.09 3,100 10.06 10.27
0.00% LGVC LAMF Global Ventures Corp I - Class A 10.45 47,435 10.45 10.46
0.00% LCA Landcadia Holdings II, Inc 10.09 0 10.09 10.09
▼ -0.19% LARK Landmark Bancorp, Inc 20.66 2,500 20.65 20.82
▲ 0.19% LATG LatAmGrowth SPAC - Class A 10.47 233,200 10.45 10.48
▲ 0.10% LVAC Lava Medtech Acquisition Corp - Class A 10.43 10,962 10.43 10.43
▲ 2.83% LAZ Lazard Ltd 33.11 629,400 31.95 33.12
▲ 0.05% LCAA L Catterton Asia Acquisition Corp - Class A 10.225 2,419 10.225 10.23
▲ 0.99% LCNB LCNB Corp 16.34 13,200 16.25 16.55
0.00% LCW Learn CW Investment Corp - Class A 10.27 0 10.27 10.27
▲ 4.01% LMND Lemonade Inc 14.26 1,881,714 13.86 15.05
▲ 1.69% LC LendingClub Corporation 7.21 2,524,166 7.00 7.24
▲ 6.77% TREE LendingTree, Inc 26.66 251,900 25.29 26.95
▲ 0.53% LHC Leo Holdings Corp 10.425 1,800 10.38 10.425
▲ 1.50% LX LexinFintech Holdings Ltd 2.71 358,876 2.6811 2.75
0.00% LFAC LF Capital Acquisition Corp 10.50 1,407 10.50 10.50
0.00% LIBY Liberty Resources Acquisition Corp - Class A 10.505 5 10.505 10.505
▼ -0.93% LMST Limestone Bancorp, Inc 22.31 4,696 22.22 22.59
▲ 2.93% LNC Lincoln National Corporation 22.47 3,734,600 21.90 22.48
▼ -0.61% LNKB Linkbancorp Inc 6.56 47,235 6.54 6.8896
▲ 2.29% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.313 599,733 0.31 0.333
0.00% LIVB LIV Capital Acquisition Corp II - Class A 10.45 1 10.45 10.45
▲ 1.41% LOB Live Oak Bancshares, Inc 24.37 329,749 23.65 24.4799
0.00% LOCC Live Oak Crestview Climate Acquisition Corp - Class A 10.10 115 10.10 10.10
▼ -1.69% LYG Lloyds Banking Group plc 2.32 5,847,500 2.31 2.35
▲ 4.84% LMFA LM Funding America, Inc 0.78 93,915 0.7398 0.78
▲ 2.55% LDI LoanDepot Inc - Class A 1.61 243,887 1.59 1.67
▲ 1.26% L Loews Corporation 58.02 1,228,741 57.59 58.14
▲ 0.46% LRFC Logan Ridge Finance Corporation 20.80 10,209 20.7009 21.04
▲ 0.08% LITT Logistics Innovation Technologies Corp - Class A 10.1577 703 10.14 10.1577
▲ 1.74% LPLA LPL Financial Holdings Inc 202.40 953,300 198.00 202.71
▼ -3.77% LU Lufax Holding Ltd. Sponsored ADR Class A 2.04 7,832,739 2.04 2.18
▲ 1.61% LBC Luther Burbank Corporation 9.48 41,163 9.34 9.55
▼ -0.20% MBAC M3 Brigade Acquisition II Corp - Class A 9.93 6,854 9.90 9.935
0.00% MBSC M3 Brigade Acquisition III Corp - Class A 10.33 0 10.33 10.33
▲ 1.09% MCBC Macatawa Bank Corporation 10.22 110,336 10.06 10.39
▼ -0.65% MEGL Magic Empire Global Ltd 1.52 88,900 1.50 1.59
0.00% OPA Magnum Opus Acquisition Ltd - Class A 10.25 200,100 10.25 10.25
▼ -0.47% MGYR Magyar Bancorp, Inc 10.60 1,900 10.60 10.74
▼ -0.48% MHLD Maiden Holdings, Ltd 2.09 96,500 2.05 2.11
0.00% MNSB MainStreet Bancshares, Inc 23.49 7,600 23.37 23.64
▲ 0.54% MAIN Main Street Capital Corporation 39.46 348,217 39.18 39.55
▲ 1.05% MLAC Malacca Straits Acquisition Co. Ltd. Class A 10.57 479 10.56 10.57
▼ -3.43% MLVF Malvern Bancorp, Inc 15.20 121,500 15.05 15.69
▲ 1.05% MFC Manulife Financial Corporation 18.36 2,163,700 18.14 18.365
▼ -0.02% MAQC Maquia Capital Acquisition Corp - Class A 10.64 13,737 10.61 10.66
▲ 11.37% MARA Marathon Patent Group, Inc 8.72 35,884,800 7.83 8.74
0.00% GATE Marblegate Acquisition Corp - Series A 10.09 0 10.09 10.09
▲ 1.16% MKL Markel Corporation 1,277.41 32,100 1,263.04 1,279.85
▲ 0.88% MKTX MarketAxess Holdings Inc 391.29 371,957 383.42 392.07
▼ -0.10% MARX Mars Acquisition Corp 10.15 453 10.15 10.16
▲ 1.01% MMC Marsh & McLennan Companies, Inc 166.55 1,656,500 164.97 166.64
▼ -2.21% MGLD Marygold Companies Inc (The) 1.77 8,200 1.60 1.83
▲ 1.16% MA Mastercard Incorporated 363.41 3,035,654 360.38 363.65
▼ -0.64% MIGI Mawson Infrastructure Group Inc 3.10 43,928 3.02 3.18
▲ 3.23% MBI MBIA Inc 9.26 597,500 8.85 9.27
▼ -0.26% MFIN Medallion Financial Corp 7.67 31,700 7.54 7.76
0.00% MTAC MedTech Acquisition Corp - Class A 10.20 0 10.20 10.20
▲ 0.00% MEKA MELI Kaszek Pioneer Corp - Class A 10.2001 2,651 10.20 10.225
▲ 1.46% MBWM Mercantile Bank Corporation 30.58 77,800 30.02 30.68
0.00% MPRA Mercato Partners Acquisition Corp - Class A 10.45 0 10.45 10.45
▼ -2.03% MBIN Merchants Bancorp 26.04 180,928 25.75 26.73
▼ -6.96% MFH Mercurity Fintech Holding Inc. Sponsored ADR 1.47 133,993 1.42 1.605
▲ 1.18% MCY Mercury General Corporation 31.74 232,700 31.29 31.87
▼ -1.25% MRBK Meridian Corporation 12.60 44,059 12.54 12.9275
▲ 3.03% CASH Meta Financial Group, Inc 41.49 264,332 40.40 41.68
0.00% MTAL Metals Acquisition Corp - Class A 10.22 45,409 10.22 10.22
▼ -0.67% MSSA Metal Sky Star Acquisition Corp 10.44 55,654 10.44 10.44
▲ 1.56% MET MetLife, Inc 57.94 6,143,507 57.40 57.99
▲ 2.95% MCBS MetroCity Bankshares, Inc 17.09 93,844 16.63 17.47
▲ 33.64% MCB Metropolitan Bank Holding Corp 33.89 3,298,100 29.08 34.646
▲ 0.32% MCR MFS Charter Income Trust 6.29 80,578 6.29 6.35
▲ 2.82% CXE MFS High Income Municipal Trust 3.65 42,000 3.58 3.65
▲ 0.94% CMU MFS High Yield Municipal Trust 3.21 73,800 3.18 3.22
0.00% MIN MFS Intermediate Income Trust 2.77 419,200 2.77 2.78
▲ 0.54% CXH MFS Investment Grade Municipal Trust 7.39 18,272 7.35 7.4052
▼ -0.22% MMT MFS Multimarket Income Trust 4.54 270,328 4.54 4.59
▲ 2.30% MFM MFS Municipal Income Trust 5.34 145,244 5.2236 5.35
▲ 0.96% MFV MFS Special Value Trust 4.21 21,832 4.12 4.2774
▲ 1.05% MTG MGIC Investment Corporation 13.42 2,068,016 13.27 13.46
▲ 1.15% MFIC MidCap Financial Investment Corporation 11.40 257,000 11.30 11.69
▲ 0.05% MBCN Middlefield Banc Corp 28.015 15,992 27.40 28.20
▲ 0.56% MSBI Midland States Bancorp, Inc 21.42 123,857 21.10 21.55
▲ 0.08% MPB Mid Penn Bancorp, Inc 25.61 120,128 25.32 26.10
▼ -1.73% MSVB Mid-Southern Bancorp, Inc 11.36 469 11.36 11.70
▼ -2.75% MDWT Midwest Hldg Inc 15.8038 145 15.8038 15.8038
▲ 2.01% MOFG MidWestOne Financial Group, Inc 24.42 101,715 23.99 24.70
▼ -0.82% MCVT Mill City Ventures III Ltd 2.17 2,200 2.17 2.28
0.00% MEOA Minority Equality Opportunities Acquisition Inc - Class A 10.75 0 10.75 10.75
▲ 2.24% MUFG Mitsubishi UFJ Financial Group, Inc 6.39 3,655,010 6.34 6.40
▲ 0.36% MFG Mizuho Financial Group, Inc 2.82 645,000 2.80 2.83
0.00% MOBV Mobiv Acquisition Corp - Class A 10.41 0 10.41 10.41
▲ 3.47% MC Moelis & Company 38.44 762,064 37.31 38.46
0.00% MGI MoneyGram International, Inc 10.42 2,418,223 10.36 10.44
▲ 0.92% MRCC Monroe Capital Corporation 7.65 165,700 7.56 7.94
0.00% MTRY Monterey Bio Acquisition Corp 10.68 0 10.68 10.68
▲ 1.69% MCO Moody's Corporation 306.02 578,338 301.00 306.215
▲ 1.96% MS Morgan Stanley 87.80 6,140,600 86.17 87.87
0.00% MACA Moringa Acquisition Corp - Class A 10.28 0 10.28 10.28
▲ 2.51% MORN Morningstar, Inc 203.03 199,800 198.16 203.24
▼ -0.10% MTVC Motive Capital Corp II - Class A 10.435 3,042 10.42 10.45
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 10.74 0 10.74 10.74
▼ -0.10% MCAC Mountain Crest Acquisition Corp 10.26 800 10.26 10.26
0.00% MCAF Mountain Crest Acquisition Corp IV 10.30 1 10.30 10.30
0.00% MCAG Mountain Crest Acquisition Corp V 10.25 0 10.25 10.25
▲ 3.70% COOP Mr. Cooper Group Inc 40.97 537,138 39.62 41.00
▲ 2.00% MSCI MSCI Inc 559.69 347,100 550.13 559.79
▼ -0.02% MTB M&T Bank Corporation 119.57 2,050,257 117.73 121.44
▲ 1.15% MURF Murphy Canyon Acquisition Corp - Class A 10.52 10,600 10.37 10.52
▼ -1.05% MVBF MVB Financial Corp 20.64 47,800 20.37 20.97
0.00% NETC Nabors Energy Transition Corp - Class A 10.50 6,800 10.475 10.50
▲ 1.18% NDAQ Nasdaq, Inc 54.67 2,895,920 54.03 54.70
▲ 0.12% NBHC National Bank Holdings Corporation 33.46 283,949 32.85 33.735
▼ -3.29% NKSH National Bankshares, Inc 31.46 30,000 30.95 32.53
▲ 2.54% NWLI National Western Life Group, Inc 242.62 14,100 236.50 245.97
0.00% NWG NatWest Group PLC Sponsored ADR 6.60 1,033,264 6.5501 6.63
▲ 1.52% NAVI Navient Corporation 15.99 827,200 15.75 16.01
▲ 0.54% NBTB NBT Bancorp Inc 33.71 262,400 33.25 34.13
▲ 1.55% NNI Nelnet, Inc 91.89 56,400 90.67 91.95
▲ 3.06% NRDS Nerdwallet Inc - Class A 16.18 1,349,244 15.65 16.74
▲ 1.27% NCPL Netcapital Inc 0.9935 32,757 0.9545 1.0505
▲ 1.65% NBW Neuberger Berman California Municipal Fund Inc 11.12 5,904 10.9965 11.13
▲ 2.05% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.95 33,594 10.74 10.98
▲ 0.73% NBO Neuberger Berman New York Municipal Fund, Inc 9.62 10,676 9.51 9.63
0.00% NBST Newbury Street Acquisition Corp 10.25 3,300 10.25 10.33
▼ 0.00% NCAC Newcourt Acquisition Corp - Class A 10.604 0 10.604 10.604
0.00% NHIC NewHold Investment Corp Class A 10.17 300 10.16 10.17
▼ -0.49% NMFC New Mountain Finance Corporation 12.17 995,500 12.16 12.44
▲ 0.34% NPAB New Providence Acquisition Corp II - Class A 10.40 200 10.365 10.40
▼ -1.69% NEWT Newtek Business Services Corp 12.80 196,121 12.73 13.299
▲ 0.78% NYCB New York Community Bancorp, Inc 9.04 21,090,300 8.77 9.10
▲ 2.47% NXDT NexPoint Diversified Real Estate Trust 10.38 125,695 10.06 10.41
▲ 5.13% NICK Nicholas Financial, Inc 6.15 300 6.15 6.15
▲ 0.64% NIC Nicolet Bankshares Inc. 63.05 78,926 61.76 64.9799
▲ 0.62% NODK NI Holdings, Inc 13.00 10,287 12.89 13.02
▼ -4.11% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 0.4785 101,280 0.4455 0.4925
▲ 2.06% NMIH NMI Holdings, Inc 22.33 510,800 21.90 22.40
▼ -5.21% NOAH Noah Holdings Limited 16.55 170,400 16.47 17.77
▲ 0.59% NRAC Noble Rock Acquisition Corp - Class A 10.27 1,000 10.27 10.27
▲ 0.46% MBTC Nocturne Acquisition Corp 10.8701 20,108 10.87 10.8822
▲ 1.06% NMR Nomura Holdings, Inc 3.80 595,200 3.78 3.81
▼ -0.15% NBN Northeast Bank 33.66 36,315 33.25 34.29
▲ 0.92% NECB NorthEast Community Bancorp Inc. 13.12 77,817 13.00 13.21
0.00% NSTB Northern Star Investment Corp II - Class A 10.02 1,721 10.02 10.025
▲ 0.10% NSTC Northern Star Investment Corp III - Class A 10.11 2,000 10.11 10.11
▼ -0.69% NSTD Northern Star Investment Corp IV - Class A 10.07 200 10.07 10.07
▲ 1.59% NTRS Northern Trust Corporation 88.13 1,048,700 86.52 88.26
▲ 0.08% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 11.78 183,577 11.635 11.89
▲ 0.86% NRIM Northrim BanCorp, Inc 47.18 19,533 46.63 47.39
0.00% NVAC NorthView Acquisition Corp 10.34 744 10.34 10.34
▲ 0.17% NWBI Northwest Bancshares, Inc 12.03 781,800 11.91 12.14
▲ 0.44% NWFL Norwood Financial Corp 29.42 20,200 28.94 29.55
0.00% NOVV Nova Vision Acquisition Corp 10.79 124 10.79 10.79
▲ 4.48% NSTS NSTS Bancorp Inc 9.09 7,032 8.75 9.25
0.00% NUBI Nubia Brand International Corp - Class A 10.55 0 10.55 10.55
▼ -1.04% NU Nu Holdings Ltd Class A 4.76 16,589,167 4.73 4.925
▲ 0.52% NXC Nuveen California Select Tax-Free Income Portfolio 13.47 736 13.41 13.47
▲ 0.50% NXN Nuveen New York Select Tax-Free Income Portfolio 12.05 1,485 11.97 12.05
▲ 0.42% NXP Nuveen Select Tax-Free Income Portfolio 14.31 107,289 14.27 14.425
▲ 2.39% NPFD Nuveen Variable Rate Preferred & Income Fund 15.84 141,792 15.52 15.94
▲ 0.63% NXG NXG NextGen Infrastructure Income Fund 36.67 5,472 36.23 37.6892
▲ 1.08% OCSL Oaktree Specialty Lending Corporation 18.77 571,190 18.66 18.801
▲ 1.07% OVLY Oak Valley Bancorp 23.66 54,200 23.38 23.83
0.00% OCAX OCA Acquisition Corp - Class A 10.39 0 10.39 10.39
▲ 1.09% OCFC OceanFirst Financial Corp 18.48 323,883 18.13 18.58
▲ 0.19% OTEC OceanTech Acquisitions I Corp - Class A 10.70 3,236 10.65 10.70
▼ -1.07% OFED Oconee Federal Financial Corp 18.50 1,100 18.50 19.00
▲ 4.63% OCN Ocwen Financial Corporation 27.12 20,368 26.07 27.12
▲ 2.34% OFG OFG Bancorp 24.94 327,000 24.26 24.97
▲ 0.78% OFS OFS Capital Corporation 10.29 62,518 10.12 10.4499
▲ 0.22% OCCI OFS Credit Company, Inc 9.20 34,920 9.145 9.20
▼ -4.37% OVBC Ohio Valley Banc Corp 23.41 1,615 23.41 25.00
▲ 1.41% ONB Old National Bancorp 14.42 2,331,800 14.21 14.46
▲ 2.81% OPOF Old Point Financial Corporation 23.81 8,462 23.30 24.20
▲ 1.34% ORI Old Republic International Corporation 24.97 1,302,600 24.72 25.00
▲ 1.30% OSBC Old Second Bancorp, Inc 14.06 288,692 13.85 14.21
0.00% OLIT OmniLit Acquisition Corp - Class A 10.20 0 10.20 10.20
▲ 2.21% OMF OneMain Holdings, Inc 37.08 568,185 36.39 37.13
▼ -0.94% ONYX Onyx Acquisition Co I - Class A 10.50 1,336 10.50 10.52
▼ -1.22% OPBK OP Bancorp 8.91 30,746 8.905 9.18
▲ 0.72% LPRO Open Lending Corporation Class A 7.04 1,536,638 6.965 7.205
▼ -1.53% OPRT Oportun Financial Corporation 3.86 482,400 3.785 4.05
▲ 1.93% OPY Oppenheimer Holdings Inc 39.15 57,700 38.28 39.27
▲ 2.80% OPHC OptimumBank Holdings, Inc 3.31 2,821 3.30 3.31
0.00% BIOS Option Care Health, Inc 10.44 1,471,600 10.43 10.44
0.00% OHAA OPY Acquisition Corp I - Class A 10.04 1 10.04 10.04
▼ -4.51% OBT Orange County Bancorp Inc 44.00 10,205 44.00 45.99
▲ 1.32% OBNK Origin Bancorp, Inc 32.15 133,185 31.65 32.3199
0.00% ORIA Orion Biotech Opportunities Corp - Class A 10.23 0 10.23 10.23
▲ 0.60% IX ORIX Corporation 82.08 35,100 81.57 82.50
▼ -0.45% ORRF Orrstown Financial Services, Inc 19.86 27,399 19.84 20.15
0.00% OSI Osiris Acquisition Corp - Class A 9.95 0 9.95 9.95
▲ 0.88% ORCC Owl Rock Capital Corporation 12.61 1,854,085 12.50 12.715
▼ -0.65% OXAC Oxbridge Acquisition Corp - Class A 10.7099 326 10.70 10.75
▼ -5.41% OXBR Oxbridge Re Holdings Limited 1.75 8,900 1.75 2.05
0.00% OXLC Oxford Lane Capital Corp 5.23 1,303,900 5.21 5.26
▲ 1.61% OXSQ Oxford Square Capital Corp 3.16 142,032 3.155 3.22
0.00% OXUS Oxus Acquisition Corp - Class A 10.47 19 10.47 10.47
▲ 2.95% PX P10 Inc - Class A 10.11 213,769 9.83 10.125
▲ 0.88% PPBI Pacific Premier Bancorp, Inc 24.02 755,387 23.85 24.30
▲ 3.18% PACW PacWest Bancorp 9.73 10,836,767 9.385 9.895
▲ 3.22% PLMR Palomar Holdings, Inc 55.20 148,400 53.67 55.87
0.00% PANA Panacea Acquisition Corp. Class A 10.22 1 10.22 10.22
0.00% PPYA Papaya Growth Opportunity Corp I - Class A 10.40 253,300 10.40 10.42
▼ -0.45% PKBK Parke Bancorp, Inc 17.78 71,600 17.15 18.19
▲ 1.77% PRK Park National Corporation 118.57 48,900 116.77 118.98
▲ 2.62% PTRS Partners Bancorp 7.83 7,300 7.65 7.92
▼ -1.37% PBHC Pathfinder Bancorp, Inc 17.27 2,600 17.27 17.50
▼ -0.20% PAX Patria Investments Ltd - Class A 14.80 368,849 14.685 15.03
0.00% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 10.53 0 10.53 10.53
▼ -7.16% PNBK Patriot National Bancorp, Inc 8.82 500 8.82 8.82
▲ 2.08% PYPL PayPal Holdings, Inc 75.94 8,372,600 74.12 76.03
▼ -5.09% PBBK PB Bankshares Inc 13.05 1,888 13.05 13.845
▲ 1.97% PCB PCB Bancorp 14.49 244,429 14.06 14.64
▲ 1.23% PGC Peapack-Gladstone Financial Corporation 29.62 107,000 29.21 29.89
▲ 0.10% PRLH Pearl Holdings Acquisition Corp - Class A 10.44 27,748 10.43 10.44
0.00% PGSS Pegasus Digital Mobility Acquisition Corp - Class A 10.44 0 10.44 10.44
▼ -0.84% PFLT PennantPark Floating Rate Capital Ltd 10.61 333,100 10.58 10.81
▲ 0.96% PNNT PennantPark Investment Corporation 5.28 180,400 5.24 5.30
▲ 0.79% PWOD Penns Woods Bancorp, Inc 23.10 5,100 23.10 23.50
▲ 2.23% PFSI PennyMac Financial Services, Inc 59.61 344,700 58.16 59.70
▲ 1.10% PEBO Peoples Bancorp Inc 25.75 134,800 25.39 25.82
▼ -0.50% PEBK Peoples Bancorp of North Carolina, Inc 31.77 45,400 31.15 32.01
▲ 0.16% PFIS Peoples Financial Services Corp 43.35 7,853 42.50 43.69
0.00% PEPL PepperLime Health Acquisition Corp - Class A 10.18 0 10.18 10.18
0.00% PCCT Perception Capital Corp II - Class A 10.63 0 10.63 10.63
▲ 1.34% PWP Perella Weinberg Partners - Class A 9.10 348,626 8.77 9.465
0.00% PBAX Phoenix Biotech Acquisition Corp - Class A 10.68 100 10.68 10.68
0.00% PPHP PHP Ventures Acquisition Corp - Class A 10.56 0 10.56 10.56
▲ 1.71% PAXS PIMCO Access Income Fund 14.85 132,814 14.4306 14.86
▲ 0.42% PNFP Pinnacle Financial Partners, Inc 55.16 747,334 54.37 56.17
0.00% PT Pintec Technology Holdings Limited 1.10 25,860 1.05 1.11
▲ 0.10% PBFS Pioneer Bancorp, Inc 9.86 18,200 9.79 9.86
▲ 0.80% HNW Pioneer Diversified High Income Trust 10.12 65,200 10.00 10.16
▼ -0.11% PHD Pioneer Floating Rate Trust 8.70 133,073 8.70 8.75
▲ 0.76% PHT Pioneer High Income Trust 6.63 301,500 6.58 6.69
▲ 2.49% MAV Pioneer Municipal High Income Advantage Trust 8.23 190,524 8.05 8.2399
▲ 1.25% MHI Pioneer Municipal High Income Trust 8.89 91,240 8.785 8.89
▲ 3.46% PIPR Piper Sandler Companies 138.61 115,400 134.10 139.03
▲ 1.09% PJT PJT Partners Inc 72.19 215,946 71.21 72.92
0.00% PLMI Plum Acquisition Corp I - Class A 10.31 6 10.31 10.31
▲ 1.49% PLBC Plumas Bancorp 34.06 5,337 33.78 34.39
0.00% PLTN Plutonian Acquisition Corp 10.24 1 10.24 10.24
0.00% PDLB Ponce Bank 7.85 81,700 7.81 7.90
0.00% PTWO Pono Capital Two Inc - Class A 10.44 0 10.44 10.44
▼ -0.10% PNTM Pontem Corp - Class A 10.33 2,300 10.33 10.34
▲ 4.74% BPOP Popular, Inc 57.41 1,023,200 55.42 57.42
0.00% PFTA Portage Fintech Acquisition Corp - Class A 10.22 0 10.22 10.22
▲ 0.49% PTMN Portman Ridge Finance Corporation 20.61 26,900 20.50 20.86
0.00% PSPC Post Holdings Partnering Corp - Class A 10.12 1,518 10.12 10.12
0.00% XPDB Power & Digital Infrastructure Acquisition II Corp - Class A 10.25 1,074 10.25 10.25
0.00% PWUP PowerUp Acquisition Corp - Class A 10.50 41 10.50 10.50
▲ 2.31% PRAA PRA Group, Inc 38.96 305,200 38.12 39.20
▲ 1.99% PFBC Preferred Bank 54.81 122,710 53.74 55.025
▲ 1.22% PFC Premier Financial Corp. 20.73 186,899 20.39 20.77
▼ -0.10% PIAI Prime Impact Acquisition I Class A 10.43 407 10.43 10.43
▼ -0.29% PNAC Prime Number Acquisition I Corp - Class A 10.37 1,863 10.35 10.37
▲ 1.94% PRI Primerica, Inc 172.24 242,796 170.22 172.42
▲ 0.42% FRST Primis Financial Corp 9.63 107,500 9.51 9.71
▲ 0.24% PFG Principal Financial Group, Inc 74.32 2,445,800 73.10 74.66
▲ 0.85% PGZ Principal Real Estate Income Fund 9.46 65,400 9.40 9.51
▼ -0.10% PMGM Priveterra Acquisition Corp - Class A 10.15 2,500 10.15 10.16
▲ 1.82% PRA ProAssurance Corporation 18.48 246,937 18.26 18.55
▲ 0.96% PGRW Progress Acquisition Corp - Class A 10.55 3,600 10.49 10.55
0.00% PEGR Project Energy Reimagined Acquisition Corp - Class A 10.21 627 10.21 10.21
▲ 0.48% PACI PROOF Acquisition Corp I - Class A 10.43 100 10.43 10.43
▲ 1.02% PSEC Prospect Capital Corporation 6.96 1,426,500 6.91 6.97
▼ -0.10% PRSR Prospector Capital Corp - Class A 9.92 4,200 9.90 9.93
▲ 1.23% PB Prosperity Bancshares, Inc 61.52 714,402 60.485 61.75
▲ 2.86% PVBC Provident Bancorp, Inc 6.84 130,308 6.60 6.88
▲ 0.74% PROV Provident Financial Holdings, Inc 13.63 4,200 13.63 13.84
▲ 0.52% PFS Provident Financial Services, Inc 19.18 536,969 18.98 19.27
▲ 1.21% PRU Prudential Financial, Inc 82.74 2,493,511 82.08 82.90
▼ -0.40% PUK Prudential plc 27.34 333,800 27.22 27.40
▲ 0.16% PMM Putnam Managed Municipal Income Trust 6.13 223,986 6.12 6.2362
▼ -0.19% PMO Putnam Municipal Opportunities Trust 10.36 85,000 10.35 10.52
▲ 0.54% PUYI Puyi Inc 5.61 700 5.589 5.61
▲ 0.05% PHYT Pyrophyte Acquisition Corp - Class A 10.505 425 10.5011 10.505
▲ 1.41% QCRH QCR Holdings, Inc 43.91 72,200 43.28 44.17
0.00% QOMO Qomolangma Acquisition Corp 10.27 400 10.27 10.27
0.00% QDRO Quadro Acquisition One Corp - Class A 10.245 246 10.245 10.245
0.00% QFTA Quantum Fintech Acquisition Corp 10.20 8 10.20 10.20
▲ 3.45% QD Qudian Inc 1.20 302,452 1.135 1.20
▲ 0.96% RDN Radian Group Inc 22.10 1,050,678 21.825 22.12
▼ -0.30% RAND Rand Capital Corporation 13.42 826 13.42 13.45
▲ 1.17% RJF Raymond James Financial, Inc 93.27 1,313,400 91.93 93.32
▼ -0.45% RBB RBB Bancorp 15.50 26,500 15.39 15.625
0.00% RCFA RCF Acquisition Corp - Class A 10.43 0 10.43 10.43
▼ -0.70% RRBI Red River Bancshares, Inc 48.11 10,500 48.11 49.48
0.00% RWOD Redwoods Acquisition Corp 10.33 11,100 10.31 10.405
▲ 2.15% RM Regional Management Corp 26.09 39,200 25.55 26.17
▲ 1.25% RF Regions Financial Corporation 18.56 12,738,300 18.25 18.60
▲ 0.26% RGA Reinsurance Group of America, Incorporated 132.76 251,600 132.25 134.17
0.00% RACY Relativity Acquisition Corp - Class A 12.28 46,417 12.28 12.28
▲ 4.51% RELI Reliance Global Group Inc 3.01 41,501 2.75 3.06
▲ 0.73% RNR RenaissanceRe Holdings Ltd 200.34 272,000 197.29 201.83
▲ 1.73% RNST Renasant Corporation 30.58 248,200 29.96 30.80
▼ -3.31% RCG RENN Fund, Inc 1.75 746 1.75 1.80
▲ 3.61% RBCAA Republic Bancorp, Inc 42.43 57,700 41.11 42.89
▲ 14.29% FRBK Republic First Bancorp, Inc 1.36 4,397,783 1.165 1.40
▲ 0.29% RCAC Revelstone Capital Acquisition Corp - Class A 10.26 2,725 10.24 10.7802
▼ -0.13% RBKB Rhinebeck Bancorp, Inc 7.65 5,400 7.58 7.916
0.00% RONI Rice Acquisition Corp II - Class A 10.235 210,096 10.23 10.26
▲ 3.34% RMBI Richmond Mutual Bancorporation, Inc 10.37 15,100 10.10 10.49
0.00% RRAC Rigel Resource Acquisition Corp - Class A 10.46 0 10.46 10.46
▲ 1.48% RMM RiverNorth Managed Duration Municipal Income Fund Inc 15.07 37,333 14.8117 15.07
▲ 1.14% RVSB Riverview Bancorp, Inc 5.34 25,000 5.27 5.55
▼ -0.24% RLI RLI Corp 132.91 287,600 132.50 134.73
0.00% RMGC RMG Acquisition Corp III - Class A 10.21 0 10.21 10.21
▲ 0.19% ROC ROC Energy Acquisition Corp 10.45 14,500 10.43 10.45
▲ 3.07% RKT Rocket Companies Inc Class A 9.06 1,911,000 8.715 9.06
▼ -1.53% ROOT Root Inc. Class A 4.51 91,045 4.41 4.67
0.00% RCLF Rosecliff Acquisition Corp I - Class A 9.96 0