Financial Services Stocks

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

Change% Company Price Volume Low High
0.00% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.78 37 10.78 10.78
-0.24% TURN 180 Degree Capital Corp 4.18 10,344 4.155 4.21
-0.27% BCOW 1895 Bancorp of Wisconsin, Inc 7.50 14,522 7.31 7.6499
-0.66% SRCE 1st Source Corporation 49.71 38,699 49.71 50.44
1.81% QFIN 360 Finance, Inc 15.75 490,671 15.435 15.91
0.06% NNAG 99 Acquisition Group Inc - Class A 10.2762 650 10.275 10.2762
-1.32% ABL Abacus Life Inc - Class A 11.78 39,260 11.77 12.53
-0.97% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.08 59,800 5.08 5.11
4.49% FCO Aberdeen Global Income Fund, Inc 5.82 450,974 5.5017 6.1322
-7.53% ABTS Abits Group Inc 0.9155 50,009 0.91 0.99
0.46% ACBA Ace Global Business Acquisition Ltd 12.0256 101 12.0256 12.0256
3.16% AVHI Achari Ventures Holdings Corp I 11.44 688 11.40 11.75
-0.27% ACAC Acies Acquisition Corp - Class A 11.15 124,843 11.14 11.18
0.14% ACNB ACNB Corporation 35.90 3,194 35.48 35.90
0.00% AEG Aegon N.V 5.82 1,537,509 5.745 5.83
0.00% GMFI Aetherium Acquisition Corp - Class A 10.91 3 10.91 10.91
-0.04% AMG Affiliated Managers Group, Inc 157.66 183,309 157.65 159.65
0.50% AFBI Affinity Bancshares Inc 16.51 4,364 16.51 16.8499
0.95% AFL Aflac Incorporated 80.41 1,870,992 79.54 80.56
-1.94% AGBA AGBA Acquisition Limited 0.455 160,209 0.455 0.48
0.00% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.14 32 10.14 10.14
0.00% AIB AIB Acquisition Corp - Class A 11.56 100 11.56 11.56
-0.09% ALCY Alchemy Investments Acquisition Corp 1 - Class A 10.55 50,352 10.55 10.56
0.05% ALRS Alerus Financial Corporation 21.73 12,539 21.439 21.955
0.58% ALLY Ally Financial Inc 36.21 3,047,185 35.82 36.42
0.00% ALSA Alpha Star Acquisition Corp 11.26 48 11.26 11.26
0.00% ATMC AlphaTime Acquisition Corp 10.89 0 10.89 10.89
0.09% ATMV AlphaVest Acquisition Corp 10.83 6,510 10.83 10.83
0.19% ALCC AltC Acquisition Corp - Class A 10.64 311,694 10.59 10.65
0.00% AEAE AltEnergy Acquisition Corp - Class A 11.10 41 11.10 11.10
2.20% AAMC Altisource Asset Management Corporation 4.19 7,344 4.02 4.38
-0.19% ALTU Altitude Acquisition Corp - Class A 10.28 1,672 10.28 10.315
-16.17% ALTI Alvarium Tiedemann Holdings Inc - Class A 5.91 177,398 5.24 6.41
0.76% AMAL Amalgamated Bank 23.72 113,938 23.25 24.02
3.43% AMRK A-Mark Precious Metals, Inc 25.33 232,855 24.22 25.38
3.49% AMBC Ambac Financial Group, Inc 16.62 319,115 16.07 16.625
1.02% AMTB Amerant Bancorp Inc 21.76 67,731 21.40 21.95
0.29% AEL American Equity Investment Life Holding Company 55.58 386,344 55.42 55.69
0.27% AXP American Express Company 214.56 2,617,090 214.255 216.315
-0.31% AFG American Financial Group, Inc 126.10 273,952 125.87 127.39
0.62% AIG American International Group, Inc 71.32 4,246,074 70.88 71.92
2.54% AMNB American National Bankshares Inc 44.85 23,810 43.29 45.12
0.94% AMP Ameriprise Financial, Inc 407.12 319,049 404.01 408.2949
0.49% AMSF Amerisafe, Inc 50.77 162,045 50.13 51.49
-0.09% ABCB Ameris Bancorp 45.88 347,916 45.48 46.44
-0.35% ASRV AmeriServ Financial, Inc 2.86 26,601 2.75 2.92
1.03% ATLO Ames National Corporation 18.63 10,531 18.4101 18.84
12.36% WNNR Andretti Acquisition Corp - Class A 9.00 15,800 8.352 11.00
-0.01% AON Aon plc 315.32 558,590 314.07 316.16
-0.09% APCA AP Acquisition Corp - Class A 11.21 590 11.21 11.21
0.09% APO Apollo Global Management, Inc 111.61 2,606,328 110.76 112.47
-6.58% APLD Applied Blockchain Inc 4.045 4,405,962 3.875 4.40
0.00% APXI APx Acquisition Corp I - Class A 11.32 0 11.32 11.32
0.00% AQU Aquaron Acquisition Corp 10.81 58,211 10.78 10.82
1.71% ACGL Arch Capital Group Ltd 87.29 1,696,457 85.79 87.34
0.00% AACT Ares Acquisition Corporation II - Class A 10.55 3,297 10.54 10.55
0.00% ARCC Ares Capital Corporation 20.11 3,871,962 20.05 20.17
-1.53% ARES Ares Management Corporation 131.90 1,369,251 130.68 134.48
-7.89% ARBK Argo Blockchain Plc - ADR 2.10 354,589 2.06 2.28
-34.23% ARIZ Arisz Acquisition Corp 7.36 49,721 7.1001 10.61
0.00% AACI Armada Acquisition Corp I 10.99 74 10.99 10.99
0.00% AOGO Arogo Capital Acquisition Corp - Class A 10.80 3 10.80 10.80
1.40% AROW Arrow Financial Corporation 24.55 56,324 24.025 24.94
0.00% ARRW Arrowroot Acquisition Corp - Class A 10.51 459 10.51 10.51
0.13% AJG Arthur J. Gallagher & Co 245.00 481,642 244.06 245.555
-1.03% APAM Artisan Partners Asset Management Inc 42.16 239,145 42.13 42.70
0.00% ARYD Arya Sciences Acquisition Corp IV - Class A 11.18 61,416 11.16 11.19
1.91% ASA ASA Gold and Precious Metals Limited 13.87 41,057 13.54 13.97
6.99% AINC Ashford Inc 2.45 22,429 1.92 2.66
0.27% ASCA ASPAC I Acquisition Corp - Class A 11.08 14,930 11.03 11.08
-1.76% ASCB A SPAC II Acquisition Corp - Class A 11.15 5,878 11.12 11.15
1.17% AMK AssetMark Financial Holdings, Inc 33.65 330,071 33.31 33.83
0.05% ASB Associated Banc-Corp 20.63 1,505,988 20.38 20.90
0.12% AC Associated Capital Group, Inc 33.22 1,710 33.07 33.22
0.51% AIZ Assurant, Inc 178.37 360,549 177.10 179.20
-0.39% AGO Assured Guaranty Ltd 84.93 214,374 84.84 85.62
0.00% ATEK Athena Technology Acquisition Corp II - Class A 11.32 0 11.32 11.32
-2.85% ATIF ATIF Holdings Limited 0.9375 779 0.9375 0.9375
0.00% AAME Atlantic American Corporation 2.70 12,678 2.58 2.75
0.00% ACAH Atlantic Coastal Acquisition Corp - Class A 10.45 37,960 10.45 10.48
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.69 100 10.69 10.69
1.83% AUB Atlantic Union Bankshares Corporation 33.40 489,770 32.53 33.83
-3.28% ATLC Atlanticus Holdings Corporation 33.00 6,325 33.00 33.60
1.95% ACIC Atlas Crest Investment Corp - Class A 13.60 266,806 13.21 13.81
1.23% AUBN Auburn National Bancorporation, Inc 20.94 842 20.81 20.94
2.46% ADRT Ault Disruptive Technologies Corp 12.50 1,818 11.3401 12.50
-0.14% AFAR Aura FAT Projects Acquisition Corp - Class A 11.015 6,795 11.015 11.02
0.55% EQH AXA Equitable Holdings, Inc 34.68 3,364,718 34.3001 35.34
0.00% AXS AXIS Capital Holdings Limited 62.03 696,895 61.90 62.4041
0.48% AX Axos Financial, Inc 52.06 303,574 50.98 52.39
-0.51% BCSF Bain Capital Specialty Finance, Inc 15.48 350,032 15.45 15.725
-0.14% BANF BancFirst Corporation 87.60 44,856 87.02 88.315
1.39% BBVA Banco Bilbao Vizcaya Argentaria, S.A 10.23 1,433,889 10.13 10.25
-1.77% BBD Banco Bradesco S.A 2.78 20,595,833 2.77 2.82
-0.51% BBDO Banco Bradesco S.A 2.53 3,393 2.50 2.535
-2.73% BCH Banco de Chile 22.11 275,753 22.07 22.69
-1.16% BANC Banc of California, Inc 14.45 1,767,506 14.34 14.74
11.03% BLX Banco Latinoamericano de Comercio Exterior, S.A 27.28 455,762 26.37 28.34
1.84% CIB Bancolombia S.A 33.23 300,643 32.22 33.34
2.96% BMA Banco Macro S.A 36.23 357,816 34.64 36.83
-2.08% BSBR Banco Santander (Brasil) S.A 5.66 385,300 5.66 5.75
-0.68% BSAC Banco Santander-Chile 18.99 159,113 18.93 19.17
0.24% SAN Banco Santander, S.A 4.10 3,026,285 4.09 4.13
-0.84% BCV Bancroft Fund Ltd 15.43 18,200 15.42 15.56
-0.62% BSVN Bank7 Corp 27.33 4,178 27.25 27.57
0.55% BFIN BankFinancial Corporation 10.135 14,382 10.02 10.4396
0.20% BFC Bank First Corporation 85.84 11,312 85.20 85.975
0.92% BAC Bank of America Corporation 33.92 30,586,039 33.49 34.05
-0.41% BOH Bank of Hawaii Corporation 61.20 136,781 60.65 61.88
0.82% BMRC Bank of Marin Bancorp 17.15 55,765 16.83 17.33
0.15% BMO Bank of Montreal 94.92 2,508,523 94.74 95.50
-0.88% BOTJ Bank of the James Financial Group, Inc 11.50 3,474 11.4659 11.69
0.14% OZK Bank OZK 42.19 695,579 41.76 42.66
-0.92% BKU BankUnited, Inc 27.05 962,690 26.89 27.79
0.12% BWFG Bankwell Financial Group, Inc 24.94 5,539 24.94 25.3497
-0.02% BANR Banner Corporation 44.48 91,032 44.23 45.30
-0.09% BNIX Bannix Acquisition Corp 10.8901 11,200 10.89 10.9001
0.47% BCS Barclays PLC 8.50 15,460,849 8.415 8.51
-0.20% BHB Bar Harbor Bankshares 25.09 17,703 25.06 25.44
4.90% BBDC Barings BDC, Inc 9.63 1,374,270 9.13 9.72
1.68% MCI Barings Corporate Investors 18.71 60,200 18.48 18.84
0.78% MPV Barings Participation Investors 15.57 29,000 15.39 15.68
0.00% BFAC Battery Future Acquisition Corp - Class A 10.92 432 10.92 10.94
-0.55% BCML BayCom Corp 19.76 32,872 19.76 20.2525
-0.63% BAFN Bayfirst Finl Corp 12.67 23,741 12.665 13.0052
2.48% BBAR BBVA Banco Frances S.A 6.19 885,683 5.97 6.2999
0.75% BCBP BCB Bancorp, Inc 10.78 21,910 10.69 10.96
0.28% BLAC Bellevue Life Sciences Acquisition Corp 10.6001 7,200 10.60 10.62
-10.05% BENF Beneficient - Class A 0.1977 25,373,257 0.1804 0.235
0.00% BACA Berenson Acquisition Corp I - Class A 10.33 0 10.33 10.33
0.55% BRK.A Berkshire Hathaway Inc 628,930.18 14,237 626,900.0412 632,820.00
0.50% BRK.B Berkshire Hathaway Inc 417.22 4,015,600 416.52 420.56
0.09% BHLB Berkshire Hills Bancorp, Inc 22.04 293,372 21.83 22.33
0.00% BETR Better Home & Finance Holding Co. - Class A 0.495 1,417,100 0.47 0.518
-0.28% BGC BGC Group Inc - Class A 7.08 2,419,075 7.06 7.265
2.67% BETS Bit Brother Limited - Class A 2.31 527,908 2.0697 2.45
3.96% BTM Bitcoin Depot Inc - Class A 2.36 191,967 2.20 2.37
-2.55% BTBT Bit Digital Inc 2.68 6,361,865 2.55 2.70
0.09% BITE Bite Acquisition Corp 10.69 7,420 10.68 10.69
-5.33% BITF Bitfarms Ltd. 3.02 20,469,354 2.97 3.17
0.00% BFZ BlackRock California Municipal Income Trust 11.77 26,700 11.77 11.85
0.26% BKCC BlackRock Capital Investment Corporation 3.79 157,496 3.75 3.81
0.38% BHK BlackRock Core Bond Trust 10.43 192,300 10.40 10.45
-0.09% BTZ BlackRock Credit Allocation Income Trust 10.65 238,700 10.64 10.69
-0.57% BGR BlackRock Energy and Resources Trust 12.31 43,600 12.25 12.35
0.47% BME BlackRock Health Sciences Trust 42.33 18,300 42.00 42.36
0.02% BLK BlackRock, Inc 813.59 492,508 812.00 823.71
0.25% BIGZ BlackRock Innovation & Growth Trust 8.04 928,955 8.04 8.08
-0.65% BKN BlackRock Investment Quality Municipal Trust Inc 12.14 45,900 12.12 12.25
-0.36% BLW BlackRock Limited Duration Income Trust 13.92 94,700 13.92 14.03
0.29% BTA BlackRock Long-Term Municipal Advantage Trust 10.29 27,800 10.28 10.34
0.07% BIT BlackRock Multi-Sector Income Trust 15.20 45,200 15.18 15.24
-0.05% BTT Blackrock Municipal 2030 Target Term Trust 21.08 147,400 21.07 21.16
0.00% BYM BlackRock Municipal Income Quality Trust 11.43 29,500 11.41 11.49
-0.10% BFK BlackRock Municipal Income Trust 10.36 66,900 10.34 10.43
0.47% BLE BlackRock Municipal Income Trust II 10.79 42,326 10.76 10.79
0.28% BNY BlackRock New York Municipal Income Trust 10.61 16,800 10.58 10.64
0.37% BSTZ BlackRock Science and Technology Trust II 18.76 401,700 18.69 18.846
0.00% TCPC BlackRock TCP Capital Corp 11.20 243,990 11.16 11.26
0.19% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 20.79 82,500 20.75 20.93
1.30% BHV BlackRock Virginia Municipal Bond Trust 10.95 11,500 10.89 11.00
0.78% BXSL Blackstone Secured Lending Fund. 29.77 832,100 29.50 29.90
0.00% BLEU bleuacacia ltd - Class A 10.75 23 10.75 10.75
0.04% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 10.98 277 10.98 10.98
0.00% BLFY Blue Foundry Bancorp 9.18 19,762 9.16 9.325
0.00% BOCN Blue Ocean Acquisition Corp - Class A 10.89 12 10.89 10.89
-0.72% OBDC Blue Owl Capital Corp 15.08 2,993,169 15.055 15.27
0.28% OWL Blue Owl Capital Inc - Class A 18.00 4,105,946 17.86 18.02
-1.61% BRBS Blue Ridge Bankshares Inc. 2.45 175,821 2.42 2.54
0.00% BLUA BlueRiver Acquisition Corp - Class A 10.75 4 10.75 10.75
0.18% BWAQ Blue World Acquisition Corp - Class A 11.13 2,311 11.13 11.14
0.00% DMF BNY Mellon Municipal Income, Inc 6.66 36,900 6.63 6.70
0.00% LEO BNY Mellon Strategic Municipals, Inc 6.01 125,000 5.99 6.03
3.28% BSBK Bogota Financial Corp. 7.87 1,723 7.61 7.9422
-0.32% BOKF BOK Financial Corporation 83.31 124,274 82.72 84.1382
0.10% BOWN Bowen Acquisition Corp 10.36 614 10.36 10.36
0.22% BFH Bread Financial Holdings Inc 36.78 413,458 36.49 37.20
1.48% BREZ Breeze Holdings Acquisition Corp 11.64 3,414 11.522 11.64
-1.09% BRDG Bridge Investment Group Holdings Inc - Class A 7.26 561,990 6.92 7.4381
0.76% BWB Bridgewater Bancshares, Inc 11.98 23,151 11.80 12.08
0.38% BHF Brighthouse Financial, Inc 47.89 567,437 46.875 48.325
-0.13% BSIG BrightSphere Investment Group Inc 22.47 150,961 22.43 22.74
-5.32% RILY B. Riley Financial, Inc 15.67 1,775,689 15.1001 16.56
0.17% BYFC Broadway Financial Corporation 5.90 570 5.90 6.00
-1.18% BAM Brookfield Asset Management Inc 41.17 587,620 41.16 42.03
-0.09% BBUC Brookfield Business Corp - Class A (Sub Voting) 23.18 19,583 23.07 23.54
0.34% BN Brookfield Corporation - Class A 41.25 8,430,906 40.97 41.53
0.22% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 41.25 7,957 41.06 41.54
0.51% BRKL Brookline Bancorp, Inc 9.80 457,067 9.63 9.92
0.14% BRO Brown & Brown, Inc 84.24 860,124 83.91 84.60
-0.04% BRP BRP Group Inc Class A 26.47 220,931 26.24 26.72
-1.85% BTCS BTCS Inc 1.59 170,681 1.55 1.66
-0.19% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.45 1,038 10.45 10.45
1.96% BUR Burford Capital Limited 15.62 559,499 15.22 15.75
-0.33% BHRB Burke & Herbert Financial Services Corp. 54.70 12,152 54.4363 55.53
0.00% BRKH BurTech Acquisition Corp - Class A 10.79 100 10.79 10.79
0.69% BFST Business First Bancshares, Inc 21.86 26,227 21.51 22.15
0.63% BVFL BV Financial Inc 12.75 8,700 12.65 12.75
0.28% BY Byline Bancorp, Inc 21.12 91,507 20.85 21.30
0.09% BYNO byNordic Acquisition Corporation - Class A 11.05 49,398 11.05 11.05
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 11.35 100 11.35 11.35
-0.66% CADE Cadence Bancorporation 27.21 1,255,817 26.99 27.48
2.68% CWD CaliberCos Inc - Class A 1.15 35,065 1.13 1.155
1.23% CALB California BanCorp 23.05 7,432 22.68 23.05
-1.12% CATC Cambridge Bancorp 63.37 23,349 63.37 64.91
-0.25% CAC Camden National Corporation 31.64 28,082 31.29 32.055
0.38% CM Canadian Imperial Bank of Commerce 46.95 5,861,089 46.63 47.10
0.45% CNGL Canna Global Acquisition Corp - Class A 11.08 615 11.08 11.60
1.38% CBNK Capital Bancorp, Inc 20.50 4,412 20.38 20.69
0.40% CCBG Capital City Bank Group, Inc 27.75 13,382 27.41 27.98
0.71% COF Capital One Financial Corporation 135.52 3,092,376 134.35 136.543
0.85% CSWC Capital Southwest Corporation 23.77 382,955 23.52 24.01
0.27% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 11.06 180,713 11.05 11.06
-0.34% CFFN Capitol Federal Financial, Inc 5.84 583,401 5.78 5.91
-1.32% CSTR Capstar Financial Holdings, Inc 18.68 57,175 18.68 19.04
-0.37% CARE Carter Bank & Trust 13.55 44,654 13.47 13.95
0.00% RENE Cartesian Growth Corp II - Class A 11.05 607 11.05 11.05
-0.09% CITE Cartica Acquisition Corp - Class A 11.01 439,449 11.01 11.03
-0.91% CARV Carver Bancorp, Inc 1.635 4,083 1.635 1.69
-0.42% CLST Catalyst Bancorp Inc 11.98 188 11.98 11.98
1.64% CHAA Catcha Investment Corp - Class A 11.44 15,000 11.34 11.44
0.51% CATY Cathay General Bancorp 39.45 178,309 38.87 39.93
-1.62% CBFV CB Financial Services, Inc 21.83 5,086 21.66 22.09
0.00% CFBK Central Federal Corporation 21.50 4,787 21.50 21.80
0.69% CPF Central Pacific Financial Corp 19.00 159,573 18.59 19.175
0.79% CPBI Central Plains Bancshares Inc 10.23 1,218 10.225 10.23
-0.28% CET Central Securities Corp 38.75 15,400 38.74 39.02
0.50% CVCY Central Valley Community Bancorp 18.24 28,883 18.13 18.44
0.19% CETU Cetus Capital Acquisition Corp - Class A 10.57 100 10.57 10.57
-0.09% CFFS CF Acquisition Corp VII - Class A 10.83 353 10.83 10.83
0.91% CFFI C&F Financial Corporation 54.49 1,879 54.49 54.49
0.01% CFSB CFSB Bancorp Inc 7.541 100 7.541 7.541
0.00% CBRG Chain Bridge I - Class A 11.01 100 11.01 11.01
0.87% CHMG Chemung Financial Corporation 42.97 2,644 42.30 42.99
24.55% BTOG China Xiangtai Food Co Ltd 6.19 1,693,657 5.18 6.25
-0.95% COFS ChoiceOne Financial Services Inc. 26.15 2,797 26.10 26.7423
0.22% CB Chubb Limited 256.01 1,139,120 254.71 257.635
-0.05% CVII Churchill Capital Corp VII - Class A 10.625 972,929 10.6201 10.64
0.62% CINF Cincinnati Financial Corporation 112.81 741,791 112.32 113.17
-0.81% CION CION Invt Corp 11.07 172,284 11.07 11.225
-6.63% CIFR Cipher Mining Inc 3.03 5,082,247 2.96 3.15
0.05% C Citigroup Inc 55.93 11,668,949 55.75 56.34
1.00% CZWI Citizens Community Bancorp, Inc 12.07 11,656 12.01 12.1599
0.23% CFG Citizens Financial Group, Inc 31.15 4,065,983 30.90 31.37
0.39% CZFS Citizens Financial Services, Inc. 46.58 2,642 46.00 46.58
-1.10% CIA Citizens, Inc 2.70 124,789 2.61 2.9799
-0.91% CZNC Citizens & Northern Corporation 18.48 14,812 18.35 18.815
0.99% CHCO City Holding Company 101.40 46,909 100.12 102.96
-1.11% CIVB Civista Bancshares, Inc 15.10 12,184 15.10 15.38
-3.86% CLSK Cleanspark Inc. 16.43 19,874,395 15.88 17.06
0.27% CLRC ClimateRock - Class A 11.20 3,702 11.20 11.20
0.00% CLOE Clover Leaf Capital Corp - Class A 11.9904 25 11.9904 11.9904
-0.02% CME CME Group Inc 217.96 2,050,867 217.08 221.18
0.50% CNA CNA Financial Corporation 44.50 126,570 44.23 44.63
0.55% CCNE CNB Financial Corporation 20.13 23,858 19.83 20.195
13.85% CNF CNFinance Holdings Limited 2.22 28,152 2.01 2.25
0.56% CNO CNO Financial Group, Inc 26.99 495,800 26.78 27.22
-0.05% CCB Coastal Financial Corporation 38.82 44,522 38.69 39.54
-0.52% CVLY Codorus Valley Bancorp, Inc 22.89 5,884 22.83 23.09
-5.16% COHN Cohen & Company Inc 6.71 9,506 6.71 7.23
0.10% CNS Cohen & Steers, Inc 71.79 103,174 71.275 72.26
0.79% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 14.01 106,200 13.90 14.07
1.01% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 19.08 130,800 18.913 19.08
-2.88% COIN Coinbase Global Inc - Class A 165.98 7,191,183 160.66 170.00
0.00% MITA Coliseum Acquisition Corp - Class A 10.73 902 10.73 10.73
0.99% CBAN Colony Bankcorp, Inc 11.21 139,575 10.93 11.31
0.28% COLB Columbia Banking System, Inc 18.15 2,105,678 17.92 18.21
0.36% CLBK Columbia Financial, Inc 16.82 41,310 16.69 16.89
-0.84% CMA Comerica Incorporated 49.54 2,054,524 49.14 49.99
0.66% CBSH Commerce Bancshares, Inc 51.94 352,831 51.10 52.30
-0.05% CBU Community Bank System, Inc 44.36 137,046 43.82 44.83
-0.10% CTBI Community Trust Bancorp, Inc 39.93 33,860 39.07 40.33
-0.14% CWBC Community West Bancshares 14.34 17,226 14.11 14.39
0.00% CDAQ Compass Digital Acquisition Corp - Class A 10.65 39 10.65 10.65
0.00% CNDA Concord Acquisition Corp. II - Class A 10.45 168,578 10.45 10.45
-6.52% CNDB Concord Acquisition Corp III - Class A 9.90 971 9.90 10.30
1.15% CNOB ConnectOne Bancorp, Inc 20.19 129,699 19.75 20.39
0.27% CSLM Consilium Acquisition Corp I Ltd - Class A 10.99 6,103 10.98 10.99
-1.48% CPSS Consumer Portfolio Services, Inc 8.66 5,966 8.3571 9.1038
-0.70% CONX CONX Corp - Class A 10.6001 122 10.6001 10.6001
-0.48% CRBG Corebridge Financial Inc. 25.11 4,213,316 25.10 25.70
0.85% TRON Corner Growth Acquisition Corp 2 - Class A 11.5367 104 11.5367 11.5367
0.46% COOL Corner Growth Acquisition Corp - Class A 10.9001 5,367 10.841 10.9008
1.08% CRVL CorVel Corporation 253.72 34,274 233.85 254.80
2.00% PMTS CPI Card Group Inc 19.35 17,596 19.22 19.95
-0.17% CRD.B Crawford & Company 12.03 6,895 11.88 12.13
0.95% CRD.A Crawford & Company 12.75 65,900 12.49 12.80
0.84% BAP Credicorp Ltd 170.53 132,890 167.81 171.00
0.23% CACC Credit Acceptance Corporation 550.77 71,446 548.54 556.05
-0.65% CCAP Crescent Capital BDC Inc. 16.86 106,705 16.7771 17.01
0.00% BHAC Crixus BH3 Acquisition Co - Class A 10.45 24 10.45 10.45
1.31% CFB CrossFirst Bankshares, Inc 13.12 148,720 12.77 13.19
-0.16% CFR Cullen/Frost Bankers, Inc 107.35 321,650 106.53 108.615
0.75% CULL Cullman Bancorp Inc. 10.75 372 10.64 10.75
3.96% CURO CURO Group Holdings Corp 0.2599 589,419 0.23 0.2607
0.13% CUBI Customers Bancorp, Inc 52.66 218,820 51.50 53.14
-0.34% CVBF CVB Financial Corp 17.39 594,773 17.19 17.62
0.68% VFL Delaware Investments National Municipal Income Fund 10.30 26,900 10.24 10.30
-1.81% DECA Denali Capital Acquisition Corp - Class A 4.87 24,770 4.78 5.95
1.21% DB Deutsche Bank Aktiengesellschaft 13.38 2,620,859 13.355 13.46
0.00% DHCA DHC Acquisition Corp - Class A 10.74 971 10.74 10.74
1.23% DHIL Diamond Hill Investment Group, Inc 149.81 6,332 148.72 150.6629
0.00% DHAC Digital Health Acquisition Corp 11.99 0 11.99 11.99
6.43% DWAC Digital World Acquisition Corp - Class A 49.68 1,993,048 46.00 49.99
0.05% DCOM Dime Community Bancshares, Inc 19.08 199,750 18.77 19.455
0.00% DSAQ Direct Selling Acquisition Corp - Class A 11.00 340 11.00 11.00
1.37% DFS Discover Financial Services 121.71 3,228,042 120.37 123.387
0.00% DIST Distoken Acquisition Corp 10.63 0 10.63 10.63
0.47% DMYY dMY Squared Technology Group Inc - Class A 10.75 778 10.74 10.75
-4.87% DOMA Doma Holdings Inc - New 3.91 9,937 3.90 4.1812
-2.91% DGICA Donegal Group Inc 13.99 63,493 13.88 14.455
-4.71% DGICB Donegal Group Inc 13.95 588 13.95 13.95
-2.45% DFIN Donnelley Financial Solutions, Inc 63.80 159,322 63.655 65.7076
-0.36% DPCS DP Cap Acquisition Corp I - Class A 10.96 3,260 10.95 10.96
0.18% DTF DTF Tax-Free Income Inc 10.94 54,800 10.92 10.95
0.00% DUET DUET Acquisition Corp - Class A 10.97 0 10.97 10.97
-0.37% DNB Dun & Bradstreet Holdings Inc 10.64 5,261,030 10.58 10.76
-4.47% DXF Dunxin Financial Holdings Limited 0.3509 501,467 0.3362 0.3707
-0.11% KTF DWS Municipal Income Trust 9.01 396,900 8.99 9.02
0.34% EGBN Eagle Bancorp, Inc 23.67 221,843 23.14 23.83
-0.76% EBMT Eagle Bancorp Montana, Inc 13.10 9,133 13.05 13.404
0.33% GRF Eagle Capital Growth Fund, Inc 9.2809 700 9.2674 9.37
-0.40% ECC Eagle Point Credit Company Inc 10.06 422,309 10.03 10.1158
-0.81% EIC Eagle Point Income Company Inc 15.95 124,900 15.92 16.17
-0.90% EBC Eastern Bankshares Inc. 13.17 1,022,995 13.1401 13.40
0.35% EWBC East West Bancorp, Inc 72.36 667,150 71.511 72.8325
0.32% EVM Eaton Vance California Municipal Bond Fund 9.37 17,300 9.36 9.46
-0.28% CEV Eaton Vance California Municipal Income Trust 10.53 40,000 10.49 10.63
-0.26% EV Eaton Vance Corp 22.82 12 22.82 22.82
-0.60% EFT Eaton Vance Floating-Rate Income Trust 13.18 95,497 13.17 13.33
0.22% ETX Eaton Vance Municipal Income 2028 Term Trust 17.95 17,599 17.8603 17.969
-0.10% EVN Eaton Vance Municipal Income Trust 10.18 155,400 10.16 10.20
-0.06% EOT Eaton Vance National Municipal Opportunities Trust 16.98 20,093 16.97 17.09
0.30% ENX Eaton Vance New York Municipal Bond Fund 9.91 16,200 9.88 9.96
-0.46% EFR Eaton Vance Senior Floating-Rate Trust 13.01 47,284 12.98 13.14
-0.31% EVF Eaton Vance Senior Income Trust 6.39 115,600 6.38 6.46
1.09% ECBK ECB Bancorp Inc 13.04 10,845 12.915 13.085
0.09% EAC Edify Acquisition Corp - Class A 11.33 10,002 11.32 11.33
-18.89% ADOC Edoc Acquisition Corp - Class A 8.16 1,514 8.16 9.25
1.94% EHTH eHealth, Inc 6.83 152,352 6.48 6.87
-0.99% ECF Ellsworth Growth and Income Fund Ltd 8.02 30,704 8.01 8.08
0.00% EMCG Embrace Change Acquisition Corp 11.025 0 11.025 11.025
-0.41% EIG Employers Holdings, Inc 46.14 99,208 46.045 46.53
2.86% ECPG Encore Capital Group, Inc 49.56 236,718 47.715 50.32
1.30% ENCP Energem Corp - Class A 11.72 9,657 11.50 12.30
2.52% ENVA Enova International, Inc 61.41 309,481 59.95 61.98
0.00% NFYS Enphys Acquisition Corp - Class A 10.75 0 10.75 10.75
1.01% ESGR Enstar Group Limited 298.80 37,485 297.23 303.06
0.49% EBTC Enterprise Bancorp, Inc 26.73 9,352 26.33 27.2476
0.81% EFSC Enterprise Financial Services Corp 40.83 101,606 40.04 41.32
-0.34% EQBK Equity Bancshares, Inc 31.89 19,227 31.89 32.38
-0.67% EQS Equus Total Return, Inc 1.49 5,661 1.45 1.50
-0.67% ERIE Erie Indemnity Company 349.51 102,722 347.755 352.29
0.70% ESAC Esgen Acquisition Corp - Class A 11.50 4,239 11.45 11.50
0.00% ESHA ESH Acquisition Corp - Class A 10.32 91 10.32 10.32
1.26% ESQ Esquire Financial Holdings, Inc 49.88 12,042 49.01 50.15
1.36% ESSA ESSA Bancorp, Inc 17.90 8,933 17.70 17.90
1.09% ESNT Essent Group Ltd 52.88 349,625 52.305 53.44
0.59% EVBN Evans Bancorp, Inc 29.22 6,892 29.18 29.39
0.00% EVE EVe Mobility Acquisition Corp - Class A 10.87 102,213 10.87 10.87
-0.82% EVR Evercore Inc 183.01 152,268 183.00 186.515
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 11.09 0 11.09 11.09
0.12% EG Everest Group Ltd 370.88 225,500 368.72 372.22
0.00% EVGR Evergreen Corp - Class A 11.2701 68 11.2701 11.2701
-0.09% XFIN ExcelFin Acquisition Corp - Class A 10.85 50,100 10.85 10.85
0.75% EZPW EZCORP, Inc 10.71 324,778 10.59 10.80
1.00% FDS FactSet Research Systems Inc 463.47 144,131 460.02 464.26
0.29% FANH Fanhua Inc 5.215 7,273 5.21 5.47
2.12% FMAO Farmers & Merchants Bancorp, Inc 20.70 10,494 20.21 20.70
-1.16% FMNB Farmers National Banc Corp 13.65 48,770 13.62 13.90
-0.53% FBK FB Financial Corporation 35.60 66,041 35.19 36.275
-3.25% AGM Federal Agricultural Mortgage Corporation 180.56 158,518 178.41 192.00
0.00% AGM.A Federal Agricultural Mortgage Corporation 146.50 425 146.50 146.50
-1.01% FHI Federated Hermes Inc. Class B 35.23 626,250 35.21 35.705
-2.25% FLFV Feutune Light Acquisition Corp - Class A 10.91 1,890 10.89 11.10
0.00% FGF FG Financial Group Inc 1.30 2,590 1.28 1.30
1.94% FG FGL Holdings 40.55 113,752 39.58 40.77
2.45% FIHL Fidelis Insurance Holdings Ltd. 14.24 668,402 13.87 14.35
2.97% FDBC Fidelity D & D Bancorp, Inc 47.78 4,943 47.78 47.8916
0.18% FNF Fidelity National Financial, Inc 50.06 1,764,475 49.72 50.5253
-0.38% FDUS Fidus Investment Corporation 19.765 160,148 19.75 19.97
0.36% FITB Fifth Third Bancorp 33.52 3,223,499 33.225 33.80
0.42% FOA Finance of America Companies Inc 0.8536 74,513 0.8536 0.95
0.22% FISI Financial Institutions, Inc 18.64 30,439 18.3963 18.9052
0.00% FNVT Finnovate Acquisition Corp - Class A 11.17 12 11.17 11.17
0.09% FEXD Fintech Ecosystem Development Corp - Class A 10.82 161,319 10.815 10.82
1.36% FINV FinVolution Group Sponsored ADR Class A 5.23 637,457 5.18 5.27
0.31% FNWD Finward Bancorp 22.90 10,637 22.83 23.49
0.32% FINW FinWise Bancorp 9.44 19,125 9.40 10.1535
0.58% FAF First American Financial Corporation 57.52 645,046 56.69 57.96
-0.32% FBNC First Bancorp 34.15 105,437 33.82 34.725
0.18% FBP First BanCorp 16.55 809,155 16.37 16.73
-0.67% FRBA First Bank 13.37 49,660 13.32 13.50
-0.39% BUSE First Busey Corporation 23.05 106,239 22.95 23.42
0.57% FBIZ First Business Financial Services, Inc 35.40 17,543 33.93 35.98
-0.75% FCAP First Capital, Inc 27.80 2,826 27.01 28.3529
-1.09% FCFS FirstCash, Inc 117.54 136,068 117.47 119.15
0.88% FCNCA First Citizens BancShares, Inc 1,534.60 49,490 1,522.145 1,540.70
0.30% FCF First Commonwealth Financial Corporation 13.21 390,377 13.05 13.375
1.70% FCBC First Community Bankshares, Inc 32.36 39,024 31.665 32.74
-0.60% FCCO First Community Corporation 16.45 18,517 16.36 16.55
-0.27% FFBC First Financial Bancorp 21.83 371,018 21.68 22.04
-0.13% FFIN First Financial Bankshares, Inc 31.29 309,465 31.07 31.78
-0.08% THFF First Financial Corporation 37.33 31,896 37.10 37.57
-0.48% FFNW First Financial Northwest, Inc 20.87 22,938 20.87 20.99
1.52% FFWM First Foundation Inc 8.00 502,935 7.682 8.26
0.46% FGBI First Guaranty Bancshares, Inc 10.94 7,712 10.7202 11.3999
-0.05% FHB First Hawaiian, Inc 21.16 415,691 20.97 21.42
0.14% FHN First Horizon National Corporation 14.06 3,322,967 13.94 14.14
3.77% INBK First Internet Bancorp 32.45 35,785 31.22 32.64
0.08% FIBK First Interstate BancSystem, Inc 26.68 930,141 26.37 27.30
0.71% FRME First Merchants Corporation 34.13 198,395 33.5716 34.52
0.80% FMBH First Mid Bancshares, Inc 30.28 24,321 29.81 30.62
0.38% FXNC First National Corporation 18.38 1,555 18.00 18.38
2.47% FNWB First Northwest Bancorp 15.37 10,224 14.9847 15.40
0.69% FSFG First Savings Financial Group, Inc 16.815 5,294 16.57 17.12
-0.08% FSEA First Seacoast Bancorp 8.65 1,315 8.65 8.65
1.87% FUNC First United Corporation 21.80 24,901 21.50 21.98
0.19% FUSB First US Bancshares, Inc 10.40 7,355 10.19 10.445
-3.05% MYFW First Western Financial, Inc 13.36 17,143 13.20 13.84
1.41% FSBC Five Star Bancorp 23.00 25,093 22.75 23.18
-3.15% FFIC Flushing Financial Corporation 12.92 146,633 12.915 13.32
-0.22% FNB F.N.B. Corporation 13.38 1,580,545 13.295 13.51
3.58% FNCB FNCB Bancorp, Inc 6.07 32,444 5.85 6.125
0.00% FIAC Focus Impact Acquisition Corp - Class A 11.00 100 11.00 11.00
-0.45% FRLA Fortune Rise Acquisition Corp - Class A 11.10 475 11.10 11.10
0.00% FORL Four Leaf Acquisition Corp - Class A 10.62 988 10.615 10.62
0.38% FRAF Franklin Financial Services Corporation 26.60 2,932 26.46 27.17
-0.41% BEN Franklin Resources, Inc 27.01 2,319,040 26.985 27.32
0.31% FT Franklin Universal Trust 6.49 54,000 6.47 6.53
0.26% FRHC Freedom Holding Corp. 77.48 12,767 77.0687 78.3795
0.00% FICV Frontier Investment Corp - Class A 10.71 0 10.71 10.71
-1.51% FSBW FS Bancorp, Inc 32.70 2,366 32.69 34.0399
0.35% FSCO FS Credit Opportunities Corp 5.70 567,163 5.65 5.70
0.30% FSK FS KKR Capital Corp 20.23 1,548,868 20.12 20.35
-0.10% EMLD FTAC Emerald Acquisition Corp - Class A 10.44 867 10.42 10.45
-0.40% FULT Fulton Financial Corporation 15.07 823,179 14.971 15.245
0.14% FUTU Futu Holdings Ltd. Sponsored ADR Class A 50.55 826,554 49.63 51.09
0.00% FHLT Future Health ESG Corp 10.63 0 10.63 10.63
0.68% FTII FutureTech II Acquisition Corp - Class A 11.10 38,506 11.05 11.10
0.35% FVCB FVCBankcorp, Inc 11.61 6,177 11.61 11.92
-0.20% GNT GAMCO Natural Resources, Gold & Income Trust 4.87 41,900 4.85 4.92
-0.59% GCMG GCM Grosvenor Inc. Class A 8.44 103,260 8.42 8.51
-0.22% GAM General American Investors Company, Inc 45.10 12,100 45.10 45.30
-0.18% GAQ Generation Asia I Acquisition Ltd - Class A 10.99 2,812 10.98 10.99
1.25% GBNY Generations Bancorp NY Inc 10.51 2,620 10.42 10.9663
3.37% GNW Genworth Financial, Inc 6.14 2,616,956 5.97 6.17
-0.44% GABC German American Bancorp, Inc 31.78 67,554 31.115 32.25
0.00% GIA GigCapital5 Inc 11.00 0 11.00 11.00
-0.63% GBCI Glacier Bancorp, Inc 36.44 611,376 36.09 36.93
0.00% GLAD Gladstone Capital Corporation 10.12 217,884 10.08 10.18
-0.56% GAIN Gladstone Investment Corporation 14.28 99,231 14.14 14.41
0.00% GLBZ Glen Burnie Bancorp 6.45 129 6.45 6.45
-0.02% GBBK Global Blockchain Acquisition Corp - Class A 10.728 35,034 10.71 10.73
1.05% GBLI Global Indemnity Limited 28.6972 2,202 28.25 29.00
0.00% GLLI Globalink Investment Inc 10.84 0 10.84 10.84
0.00% GLST Global Star Acquisition Inc - Class A 10.66 145 10.66 10.66
1.73% GTAC Global Technology Acquisition Corp I - Class A 11.19 306 11.19 11.19
-0.36% GL Globe Life Inc 126.90 460,647 126.45 127.72
0.00% PUCK Goal Acquisitions Corp 10.75 64 10.75 10.75
-1.69% GOCO GoHealth Inc Class A 12.77 3,664 12.76 13.175
0.00% GAMC Golden Arrow Merger Corp - Class A 10.63 48 10.63 10.63
0.00% GODN Golden Star Acquisition Corp 10.54 100 10.54 10.54
-0.09% GDST Goldenstone Acquisition Ltd 10.89 377 10.89 10.89
0.26% GSBD Goldman Sachs BDC, Inc 15.43 359,121 15.36 15.52
-0.62% GBDC Golub Capital BDC, Inc 15.92 1,125,138 15.91 16.085
5.40% GSHD Goosehead Insurance, Inc 75.54 727,006 69.8225 76.245
-0.26% GHIX Gores Holdings IX Inc - Class A 10.54 614 10.54 10.54
0.41% GECC Great Elm Capital Corporation 10.62 2,902 10.595 10.744
-2.04% GEG Great Elm Group Inc 1.92 4,964 1.89 1.92
-0.51% GSBC Great Southern Bancorp, Inc 50.30 12,771 50.01 50.99
2.93% GDOT Green Dot Corporation 8.42 1,061,303 8.175 8.53
0.00% GCBC Greene County Bancorp, Inc 26.81 4,320 26.81 27.4021
-2.07% GREE Greenidge Generation Holdings Inc - Class A 3.79 114,688 3.72 3.9461
0.00% GLAC Greenland Acquisition Corporation 10.17 339,877 10.15 10.17
1.18% GLRE Greenlight Capital Re, Ltd 11.96 63,634 11.83 12.015
5.39% GRDI Griid Infrastructure Inc. 2.15 468,600 1.90 2.22
-0.39% AVAL Grupo Aval Acciones y Valores S.A 2.55 42,639 2.53 2.58
2.07% GGAL Grupo Financiero Galicia S.A 21.955 738,404 21.215 22.32
2.10% SUPV Grupo Supervielle S.A 4.37 963,797 4.185 4.41
-1.69% GRYP Gryphon Digital Mining Inc. 2.33 231,500 2.15 2.401
0.00% GNTY Guaranty Bancshares, Inc 29.91 4,902 29.91 30.35
0.49% GBAB Guggenheim Taxable Municipal Managed Duration Trust 16.33 49,700 16.27 16.40
-2.18% GHLD Guild Holdings Co. Class A 13.91 1,024 13.7306 14.10
-0.36% HGTY Hagerty Inc - Class A 8.39 29,517 8.33 8.44
0.00% HG Hamilton Insurance Group Ltd. - Class B 14.31 141,954 14.15 14.52
-0.33% HLNE Hamilton Lane Incorporated 119.05 143,099 118.56 120.135
-0.51% HWC Hancock Whitney Corporation 43.09 297,882 42.70 43.70
1.27% HAFC Hanmi Financial Corporation 15.19 390,338 14.84 15.30
0.81% HNVR Hanover Bancorp Inc 17.46 3,434 17.01 17.54
2.08% HONE HarborOne Bancorp, Inc 10.29 270,360 10.01 10.34
-2.37% HWBK Hawthorn Bancshares, Inc 21.42 10,645 21.22 22.00
0.14% HYAC Haymaker Acquisition Corp. II 10.38 6,914 10.3658 10.38
0.21% HBT HBT Financial Inc. 18.99 9,193 18.79 18.99
3.45% HCI HCI Group, Inc 99.50 60,421 96.71 99.635
0.00% HCMA Hcm Acquisition Corp - Class A 11.27 0 11.27 11.27
-0.74% HDB HDFC Bank Limited 54.00 2,361,705 53.69 54.65
0.00% HAIA Healthcare AI Acquisition Corp - Class A 10.96 100 10.96 10.96
0.94% HTLF Heartland Financial USA, Inc 33.23 234,975 32.75 33.90
0.22% HNNA Hennessy Advisors, Inc 6.7501 4,314 6.6501 6.7661
0.00% HCVI Hennessy Capital Investment Corp VI - Class A 10.37 73 10.37 10.37
-0.48% HTGC Hercules Capital, Inc 18.63 995,099 18.615 18.88
-0.48% HTBK Heritage Commerce Corp 8.28 306,765 8.205 8.41
1.36% HFWA Heritage Financial Corporation 18.58 182,452 18.16 18.75
1.39% HGBL Heritage Global Inc. 2.92 27,962 2.86 2.9382
7.87% HRTG Heritage Insurance Holdings, Inc 7.13 410,953 6.5501 7.20
-0.86% HHGC HHG Capital Corp 10.77 1,029 10.77 10.78
0.13% HTH Hilltop Holdings Inc 30.82 204,687 30.54 31.15
2.48% HIFS Hingham Institution for Savings 166.36 9,045 163.23 166.36
8.25% HIPO Hippo Holdings Inc 11.81 237,388 10.78 11.88
-7.06% HIVE HIVE Blockchain Technologies Ltd 3.82 1,713,709 3.775 4.085
1.35% HMNF HMN Financial, Inc 20.27 5,883 19.80 20.50
2.72% HNRA HNR Acquisition Corp 1.89 8,892 1.721 1.89
0.58% HBCP Home Bancorp, Inc 36.70 3,768 36.12 36.70
0.09% HOMB Home Bancshares, Inc. (Conway, AR) 23.42 761,128 23.20 23.73
-2.34% HFBL Home Federal Bancorp, Inc. of Louisiana 12.9403 3,666 12.715 13.002
1.53% HMST HomeStreet, Inc 13.98 203,538 13.70 14.265
0.42% HTBI HomeTrust Bancshares, Inc 26.17 20,468 26.00 26.41
-0.64% HOPE Hope Bancorp, Inc 10.90 450,727 10.89 11.10
0.14% HMN Horace Mann Educators Corporation 36.77 136,648 36.64 37.11
0.33% HBNC Horizon Bancorp, Inc 12.10 184,387 11.86 12.25
0.00% HSPO Horizon Space Acquisition I Corp 10.81 303 10.81 10.81
-1.14% HRZN Horizon Technology Finance Corporation 12.99 144,044 12.95 13.20
0.19% HLI Houlihan Lokey, Inc 131.85 220,069 131.53 133.80
1.30% HSBC HSBC Holdings plc 38.20 2,315,603 38.045 38.305
0.00% HUDA Hudson Acquisition I Corp 10.52 23 10.52 10.52
0.05% HUIZ Huize Holding Ltd. Sponsored ADR Class A 0.731 6,600 0.73 0.75
0.00% HBAN Huntington Bancshares Incorporated 12.86 10,812,699 12.78 12.95
-5.44% HUT Hut 8 Mining Corp 7.82 3,690,396 7.595 8.135
-3.02% HYW Hywin Holdings Ltd - ADR 1.3917 18,086 1.37 1.44
-1.27% IBN ICICI Bank Limited 25.63 4,745,485 25.565 25.84
2.12% IROQ IF Bancorp, Inc 16.85 404 16.52 16.85
0.09% IGTA Inception Growth Acquisition Ltd 10.83 90,086 10.83 10.84
0.00% IOR Income Opportunity Realty Investors, Inc 14.75 65 14.75 14.75
-0.11% INDB Independent Bank Corp 52.56 136,414 52.16 53.20
-1.43% IBCP Independent Bank Corporation 24.21 49,341 24.21 24.615
0.25% IBTX Independent Bank Group, Inc 44.24 130,615 43.58 45.05
0.00% IFIN InFinT Acquisition Corporation - Class A 11.37 47 11.37 11.37
0.00% IPXX Inflection Point Acquisition Corp II - Class A 10.43 36,681 10.43 10.49
0.22% ING ING Groep N.V 13.74 1,931,667 13.70 13.78
0.19% INAQ INSU Acquisition Corp II Class A 10.77 247 10.77 10.77
0.00% INTE Integral Acquisition Corp 1 - Class A 10.84 83,288 10.84 10.84
-0.13% IRRX Integrated Rail and Resources Acquisition Corp - Class A 11.10 2,107 11.10 11.101
0.09% WEL Integrated Wellness Acquisition Corp - Class A 11.28 500 11.27 11.28
-0.04% IBKR Interactive Brokers Group, Inc 106.72 635,546 105.96 107.71
-2.96% INTR Inter & Co Inc - Class A 5.25 2,154,440 5.225 5.44
-0.65% ICE Intercontinental Exchange, Inc 138.38 2,173,964 138.05 139.78
1.64% IFS Intercorp Financial Services Inc 29.75 445,231 29.35 29.78
0.04% IBOC International Bancshares Corporation 51.82 151,641 48.845 52.66
0.08% IGIC International General Insurance Holdings Ltd. 13.01 24,107 12.8092 13.15
0.00% IMAQ International Media Acquisition Corp 11.3139 233 11.3139 11.3139
-0.12% VKI Invesco Advantage Municipal Income Trust II 8.57 23,700 8.56 8.62
0.31% VCV Invesco California Value Municipal Income Trust 9.81 52,300 9.76 9.84
0.29% VLT Invesco High Income Trust II 10.53 22,400 10.50 10.57
-1.79% IVZ Invesco Ltd 15.34 6,088,790 15.32 15.675
-0.32% OIA Invesco Municipal Income Opportunities Trust 6.26 52,400 6.26 6.32
0.00% VMO Invesco Municipal Opportunity Trust 9.63 118,200 9.60 9.66
0.00% VKQ Invesco Municipal Trust 9.58 80,400 9.55 9.59
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust 10.15 45,800 10.11 10.16
-0.21% IQI Invesco Quality Municipal Income Trust 9.57 82,000 9.57 9.61
0.20% VGM Invesco Trust for Investment Grade Municipals 9.86 39,600 9.84 9.89
0.28% VTN Invesco Trust for Investment Grade New York Municipals 10.58 9,600 10.51 10.59
0.00% IIM Invesco Value Municipal Income Trust 11.82 64,900 11.80 11.87
-0.67% ISTR Investar Holding Corporation 16.38 31,495 16.38 16.49
0.89% ICMB Investcorp Credit Management BDC, Inc 3.41 67,700 3.39 3.441
0.23% IVCB Investcorp Europe Acquisition Corp I - Class A 11.115 3,493 11.115 11.13
0.18% IVCA Investcorp India Acquisition Corp - Class A 11.10 13,089 11.10 11.105
0.86% ITIC Investors Title Company 158.77 434 158.77 158.77
0.00% IRAA Iris Acquisition Corp - Class A 10.32 121 10.32 10.32
-6.79% IREN Iris Energy Ltd 6.18 6,919,543 6.00 6.37
0.00% ISRL Isramco, Inc 10.73 149 10.73 10.73
-0.87% ITUB Itau Unibanco Holding S.A 6.85 23,165,696 6.795 6.91
0.00% IXAQ IX Acquisition Corp - Class A 11.12 0 11.12 11.12
0.00% JXN Jackson Financial Inc - Class A 52.06 979,946 51.63 52.88
1.59% JRVR James River Group Holdings, Ltd 10.86 890,427 10.50 11.03
-0.06% JHG Janus Henderson Group plc 31.33 784,420 31.23 31.52
-0.82% JWSM Jaws Mustang Acquisition Corporation - Class A 10.94 145 10.94 10.94
1.45% JEF Jefferies Financial Group Inc 42.08 1,216,051 41.66 42.43
-0.18% JHS John Hancock Income Securities Trust 10.82 92,900 10.80 10.92
-0.15% JHI John Hancock Investors Trust 13.23 50,800 13.22 13.36
0.61% JMSB John Marshall Bancorp Inc 18.02 6,447 17.645 18.31
0.50% JPM JPMorgan Chase & Co 183.99 7,105,833 183.19 185.20
0.00% KACL Kairous Acquisition Corp Ltd 11.70 73 11.70 11.70
-0.98% KYN Kayne Anderson MLP/Midstream Investment Company 9.08 341,400 9.02 9.16
1.13% KB KB Financial Group Inc 49.30 234,991 49.19 49.70
0.46% KRNY Kearny Financial Corp 6.51 461,502 6.39 6.57
0.19% KVAC Keen Vision Acquisition Corp 10.40 388,383 10.38 10.40
-1.14% KMPR Kemper Corporation 57.46 245,330 57.28 58.21
0.00% KCGI Kensington Capital Acquisition Corp V - Class A 10.79 58 10.79 10.79
1.00% KFFB Kentucky First Federal Bancorp 4.05 3,555 4.035 4.1453
0.00% KRNL Kernel Group Holdings Inc - Class A 10.79 100 10.79 10.79
0.00% KYCH Keyarch Acquisition Corp - Class A 10.959 1,225 10.959 10.959
-0.63% KEY KeyCorp 14.26 10,685,625 14.214 14.4201
-4.13% KINS Kingstone Companies, Inc 3.02 38,222 3.00 3.12
0.42% KNSL Kinsale Capital Group, Inc 508.10 101,396 502.00 509.305
0.03% KKR KKR & Co. Inc 95.80 2,373,775 95.26 97.4575
-1.08% LBAI Lakeland Bancorp, Inc 11.91 237,996 11.74 12.04
0.55% LKFN Lakeland Financial Corporation 63.62 113,887 62.31 64.3325
-1.34% LBBB Lakeshore Acquisition II Corp 5.88 31,127 5.06 6.6645
0.00% LSBK Lake Shore Bancorp, Inc 11.5101 10 11.5101 11.5101
0.00% LGVC LAMF Global Ventures Corp I - Class A 10.85 288,161 10.84 10.86
0.09% LCA Landcadia Holdings II, Inc 10.55 570 10.55 10.55
-0.05% LARK Landmark Bancorp, Inc 19.59 1,680 19.28 19.59
0.00% LATG LatAmGrowth SPAC - Class A 11.17 0 11.17 11.17
1.66% LAZ Lazard Ltd 38.55 1,173,628 38.145 39.23
1.86% LCNB LCNB Corp 14.25 13,647 13.8805 14.45
0.00% LCW Learn CW Investment Corp - Class A 10.90 200 10.90 10.90
1.19% LMND Lemonade Inc 17.90 2,545,022 17.14 18.4499
2.39% LC LendingClub Corporation 8.15 1,501,934 7.92 8.29
-1.27% TREE LendingTree, Inc 34.09 160,508 33.77 34.745
1.71% LX LexinFintech Holdings Ltd 1.78 550,422 1.74 1.80
-0.45% LIBY Liberty Resources Acquisition Corp - Class A 11.02 7,135 11.02 11.0201
1.07% LNC Lincoln National Corporation 27.34 1,633,730 26.84 27.59
0.89% LNKB Linkbancorp Inc 6.78 35,841 6.5109 6.79
0.75% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.0377 98,457 1.01 1.08
0.15% LOB Live Oak Bancshares, Inc 39.36 164,691 38.83 39.97
-0.88% LYG Lloyds Banking Group plc 2.26 8,262,798 2.25 2.29
-9.45% LMFA LM Funding America, Inc 0.479 139,736 0.4318 0.52
3.49% LDI LoanDepot Inc - Class A 2.67 363,454 2.59 2.755
0.37% L Loews Corporation 75.19 483,907 74.87 75.41
-0.02% LRFC Logan Ridge Finance Corporation 22.595 2,235 22.42 22.595
0.27% LPLA LPL Financial Holdings Inc 263.36 563,279 263.36 267.04
4.91% LU Lufax Holding Ltd. Sponsored ADR Class A 2.78 4,874,282 2.64 2.795
-0.11% LBC Luther Burbank Corporation 9.30 16,562 9.21 9.42
0.10% MCBC Macatawa Bank Corporation 9.76 21,621 9.68 9.82
-2.56% MEGL Magic Empire Global Ltd 0.76 162,194 0.7531 0.80
-2.14% MGYR Magyar Bancorp, Inc 11.45 6,426 11.45 11.95
-2.45% MHLD Maiden Holdings, Ltd 1.395 130,180 1.39 1.43
0.11% MNSB MainStreet Bancshares, Inc 18.10 5,620 17.95 18.10
-0.85% MAIN Main Street Capital Corporation 45.35 500,493 44.92 45.68
0.16% MFC Manulife Financial Corporation 24.30 7,736,361 24.2504 24.45
0.00% MAQC Maquia Capital Acquisition Corp - Class A 10.92 21 10.92 10.92
-2.32% MARA Marathon Patent Group, Inc 23.99 41,737,700 23.05 24.63
0.00% GATE Marblegate Acquisition Corp - Series A 10.44 0 10.44 10.44
-0.20% MKL Markel Corporation 1,471.52 53,475 1,465.86 1,484.9502
0.64% MKTX MarketAxess Holdings Inc 214.92 337,579 213.30 215.80
0.00% MARX Mars Acquisition Corp 10.68 2 10.68 10.68
-0.30% MMC Marsh & McLennan Companies, Inc 203.65 1,391,443 203.40 204.6699
-4.76% MGLD Marygold Companies Inc (The) 1.20 3,386 1.02 1.25
0.39% MA Mastercard Incorporated 473.42 1,764,216 471.86 475.1672
-5.33% MIGI Mawson Infrastructure Group Inc 1.60 384,945 1.56 1.70
3.16% MBI MBIA Inc 6.85 349,004 6.61 6.9499
3.68% MDBH MDB Capital Holdings LLC - Class A 12.0607 3,273 11.51 12.47
4.48% MFIN Medallion Financial Corp 8.39 121,193 8.00 8.48
0.38% MBWM Mercantile Bank Corporation 37.43 48,313 36.90 37.71
0.75% MBIN Merchants Bancorp 41.59 79,686 41.09 42.04
-5.94% MFH Mercurity Fintech Holding Inc. Sponsored ADR 3.01 25,810 3.00 3.25
0.86% MCY Mercury General Corporation 50.40 160,515 49.47 50.76
0.00% MRBK Meridian Corporation 9.60 4,662 9.50 9.70
-0.18% CASH Meta Financial Group, Inc 51.10 153,270 50.87 51.59
2.22% MATH Metalpha Technology Holding Ltd 1.84 13,062 1.72 1.86
0.00% MSSA Metal Sky Star Acquisition Corp 11.04 200 11.04 11.04
0.68% MET MetLife, Inc 69.33 4,144,541 68.84 69.875
2.22% MCBS MetroCity Bankshares, Inc 24.18 12,168 23.6447 24.18
-0.97% MCB Metropolitan Bank Holding Corp 42.06 69,895 41.73 43.08
0.00% MCR MFS Charter Income Trust 6.29 66,200 6.29 6.32
-0.55% CXE MFS High Income Municipal Trust 3.59 41,800 3.59 3.62
-0.90% CMU MFS High Yield Municipal Trust 3.30 110,800 3.30 3.33
0.00% MIN MFS Intermediate Income Trust 2.73 155,500 2.71 2.75
0.27% CXH MFS Investment Grade Municipal Trust 7.51 27,300 7.48 7.52
0.00% MMT MFS Multimarket Income Trust 4.58 179,100 4.57 4.60
-0.38% MFM MFS Municipal Income Trust 5.27 71,700 5.27 5.30
-0.23% MFV MFS Special Value Trust 4.30 67,400 4.28 4.31
1.10% MTG MGIC Investment Corporation 19.29 1,477,874 19.095 19.395
0.28% MFIC MidCap Financial Investment Corporation 14.27 144,953 14.23 14.34
1.63% MBCN Middlefield Banc Corp 24.30 2,484 24.30 24.55
-0.41% MSBI Midland States Bancorp, Inc 24.23 28,169 24.155 24.5858
0.96% MPB Mid Penn Bancorp, Inc 20.95 9,402 20.61 21.00
0.61% MOFG MidWestOne Financial Group, Inc 23.23 52,736 22.90 23.555
-2.70% MCVT Mill City Ventures III Ltd 2.52 7,403 2.50 2.92
0.70% MUFG Mitsubishi UFJ Financial Group, Inc 10.01 2,122,450 9.945 10.025
0.27% MFG Mizuho Financial Group, Inc 3.70 1,165,532 3.69 3.71
-2.90% MC Moelis & Company 53.96 1,247,076 53.74 55.45
-3.45% MRCC Monroe Capital Corporation 6.99 158,636 6.99 7.29
0.95% MCO Moody's Corporation 385.51 549,072 382.93 386.53
0.82% MS Morgan Stanley 86.55 5,810,069 85.96 87.25
0.00% MACA Moringa Acquisition Corp - Class A 11.05 110 11.05 11.05
8.00% MORN Morningstar, Inc 298.71 224,414 282.10 301.91
0.09% MCAA Mountain & Co I Acquisition Corp - Class A 11.38 257,110 11.38 11.3897
0.00% MCAC Mountain Crest Acquisition Corp 10.94 100 10.94 10.94
-3.31% MCAF Mountain Crest Acquisition Corp IV 13.00 318 13.00 13.00
0.00% MCAG Mountain Crest Acquisition Corp V 10.80 101 10.80 10.80
0.91% COOP Mr. Cooper Group Inc 72.94 300,849 72.37 73.59
0.62% MSCI MSCI Inc 568.97 410,414 566.07 571.18
0.09% MTB M&T Bank Corporation 138.10 534,715 136.97 138.52
-0.33% MVBF MVB Financial Corp 21.13 18,417 20.63 21.59
0.00% NETD Nabors Energy Transition Corp. II - Class A 10.48 12 10.48 10.48
0.16% NDAQ Nasdaq, Inc 56.65 1,346,114 56.355 56.87
-0.51% NBHC National Bank Holdings Corporation 33.15 95,226 32.94 33.65
0.61% NKSH National Bankshares, Inc 31.57 4,668 31.22 32.11
0.27% NWLI National Western Life Group, Inc 486.25 5,393 485.655 486.30
2.03% NWG NatWest Group PLC Sponsored ADR 6.04 1,453,800 5.955 6.04
0.56% NAVI Navient Corporation 16.28 804,325 16.16 16.55
0.26% NBTB NBT Bancorp Inc 34.39 120,721 34.00 34.795
-0.27% NNI Nelnet, Inc 89.45 48,171 89.38 90.485
-4.63% NCPL Netcapital Inc 0.1441 558,835 0.142 0.1519
-0.19% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.44 39,359 10.44 10.48
0.00% NBST Newbury Street Acquisition Corp 10.82 1,265 10.82 10.90
0.16% NMFC New Mountain Finance Corporation 12.71 301,673 12.66 12.79
0.00% NPAB New Providence Acquisition Corp II - Class A 10.73 100 10.73 10.73
-0.54% NEWT Newtek Business Services Corp 11.11 108,723 11.03 11.2699
-2.16% NYCB New York Community Bancorp, Inc 4.52 15,391,719 4.50 4.71
1.58% NICK Nicholas Financial, Inc 7.09 26,262 6.92 7.35
-1.47% NIC Nicolet Bankshares Inc. 78.87 23,954 78.4628 80.00
0.00% NODK NI Holdings, Inc 13.50 6,583 13.48 13.50
-5.46% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 4.50 89,646 4.35 4.8096
1.37% NMIH NMI Holdings, Inc 29.57 659,139 29.23 29.76
2.20% NOAH Noah Holdings Limited 12.07 92,870 11.62 12.17
-4.46% MBTC Nocturne Acquisition Corp 10.50 211 10.50 10.50
0.18% NMR Nomura Holdings, Inc 5.69 1,501,605 5.68 5.72
0.57% NBN Northeast Bank 53.00 12,843 52.16 53.05
-0.75% NECB NorthEast Community Bancorp Inc. 15.85 26,065 15.72 16.00
1.88% NTRS Northern Trust Corporation 81.48 1,098,178 79.65 81.675
0.40% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 10.03 281,663 9.89 10.11
-1.13% NRIM Northrim BanCorp, Inc 49.70 6,180 49.51 49.9464
0.00% NVAC NorthView Acquisition Corp 11.49 100 11.49 11.49
0.09% NWBI Northwest Bancshares, Inc 11.51 463,265 11.39 11.63
1.80% NWFL Norwood Financial Corp 26.06 12,706 25.10 26.25
2.19% NOVV Nova Vision Acquisition Corp 11.90 469 11.90 11.90
0.00% NSTS NSTS Bancorp Inc 9.75 921 9.75 9.75
-1.35% NU Nu Holdings Ltd Class A 10.22 76,818,587 9.94 10.455
0.00% NXC Nuveen California Select Tax-Free Income Portfolio 13.28 11,300 13.28 13.42
-0.19% NPCT Nuveen Core Plus Impact Fund 10.34 64,460 10.31 10.45
-0.84% NXN Nuveen New York Select Tax-Free Income Portfolio 11.78 10,300 11.78 11.88
-0.14% NXP Nuveen Select Tax-Free Income Portfolio 14.64 34,500 14.58 14.74
0.23% NPFD Nuveen Variable Rate Preferred & Income Fund 17.42 40,200 17.38 17.49
0.14% NXG NXG NextGen Infrastructure Income Fund 34.77 24,104 34.62 34.90
0.05% OCSL Oaktree Specialty Lending Corporation 20.15 802,792 20.13 20.435
0.85% OVLY Oak Valley Bancorp 24.415 5,315 24.145 24.7305
0.00% OAKU Oak Woods Acquisition Corp - Class A 10.60 100 10.60 10.60
0.00% OCAX OCA Acquisition Corp - Class A 10.84 0 10.84 10.84
1.06% OCFC OceanFirst Financial Corp 15.25 499,347 14.88 15.51
-0.07% OCN Ocwen Financial Corporation 28.29 3,516 28.22 28.30
1.27% OFG OFG Bancorp 35.93 190,737 35.395 36.23
-0.26% OFS OFS Capital Corporation 11.54 21,592 11.45 11.68
1.10% OCCI OFS Credit Company, Inc 6.7836 80,424 6.71 6.79
1.56% OVBC Ohio Valley Banc Corp 25.38 2,737 25.00 25.38
-1.38% ONB Old National Bancorp 16.40 1,539,549 16.37 16.695
-1.04% OPOF Old Point Financial Corporation 16.675 4,018 16.66 16.8499
0.31% ORI Old Republic International Corporation 28.74 1,283,920 28.56 28.865
0.45% OSBC Old Second Bancorp, Inc 13.47 100,887 13.305 13.56
-0.06% OMF OneMain Holdings, Inc 46.47 1,025,340 46.46 47.39
0.00% ONYX Onyx Acquisition Co I - Class A 11.20 100 11.20 11.20
0.96% OPBK OP Bancorp 10.50 11,519 10.34 10.6299
1.50% LPRO Open Lending Corporation Class A 8.11 335,464 7.965 8.14
3.47% OPRT Oportun Financial Corporation 3.88 120,202 3.65 3.89
-0.18% OPY Oppenheimer Holdings Inc 39.64 30,373 39.54 40.3248
-3.23% OPFI OppFi Inc - Class A 3.30 171,893 3.30 3.41
0.48% OPHC OptimumBank Holdings, Inc 4.22 16,328 4.08 4.37
0.67% OBT Orange County Bancorp Inc 45.00 1,866 44.18 45.00
1.17% OBK Origin Bancorp Inc 29.51 95,212 28.99 29.77
-0.47% IX ORIX Corporation 103.97 12,136 103.59 104.46
0.04% ORRF Orrstown Financial Services, Inc 26.68 10,706 26.45 26.78
0.47% OSI Osiris Acquisition Corp - Class A 10.65 119 10.65 10.65
1.98% OXBR Oxbridge Re Holdings Limited 0.9994 1,910 0.98 0.9994
0.59% OXLC Oxford Lane Capital Corp 5.09 1,316,700 5.07 5.10
0.65% OXSQ Oxford Square Capital Corp 3.09 103,346 3.07 3.11
-0.11% PX P10 Inc - Class A 8.72 567,840 8.565 8.75
-0.46% PPBI Pacific Premier Bancorp, Inc 23.72 247,865 23.483 24.08
0.61% PLMR Palomar Holdings, Inc 75.74 108,567 75.105 76.65
0.00% PPYA Papaya Growth Opportunity Corp I - Class A 10.85 180 10.85 10.85
-0.87% PKBK Parke Bancorp, Inc 16.50 12,545 16.40 16.71
0.61% PRK Park National Corporation 128.14 28,188 126.69 129.68
-0.33% PBHC Pathfinder Bancorp, Inc 11.95 1,184 11.95 11.98
-1.72% PAX Patria Investments Ltd - Class A 14.89 228,588 14.87 15.20
-0.27% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 11.21 75,164 11.21 11.21
9.47% PNBK Patriot National Bancorp, Inc 3.9957 554 3.8977 4.0699
1.39% PYPL PayPal Holdings, Inc 59.16 13,343,800 58.23 59.43
2.79% PBBK PB Bankshares Inc 14.75 2,412 14.70 15.00
0.31% PCB PCB Bancorp 15.96 5,222 15.96 16.025
2.16% PGC Peapack-Gladstone Financial Corporation 23.15 86,828 22.285 23.15
0.00% PRLH Pearl Holdings Acquisition Corp - Class A 10.71 44 10.71 10.71
0.27% PGSS Pegasus Digital Mobility Acquisition Corp - Class A 11.22 533 11.22 11.22
0.26% PFLT PennantPark Floating Rate Capital Ltd 11.39 449,710 11.35 11.50
1.04% PNNT PennantPark Investment Corporation 6.81 432,063 6.75 6.875
1.79% PWOD Penns Woods Bancorp, Inc 19.94 16,527 19.52 20.06
0.33% PFSI PennyMac Financial Services, Inc 87.06 226,776 86.38 88.16
0.28% PEBO Peoples Bancorp Inc 28.43 86,408 28.19 28.89
4.13% PEBK Peoples Bancorp of North Carolina, Inc 26.48 3,626 25.25 26.48
-0.15% PFIS Peoples Financial Services Corp 40.42 5,210 40.42 40.91
1.01% PWP Perella Weinberg Partners - Class A 12.97 225,195 12.80 13.00
-0.46% PFX PhenixFIN Corp 44.295 3,041 44.295 44.76
0.00% PPHP PHP Ventures Acquisition Corp - Class A 11.07 100 11.07 11.07
-0.06% PAXS PIMCO Access Income Fund 15.41 96,000 15.34 15.52
-2.00% PAPL Pineapple Financial Inc 1.47 21,810 1.38 1.53
-0.62% PNFP Pinnacle Financial Partners, Inc 83.22 269,591 82.54 83.92
-1.69% PT Pintec Technology Holdings Limited 1.16 109,256 1.13 1.20
1.20% PBFS Pioneer Bancorp, Inc 9.26 3,571 9.21 9.26
0.09% HNW Pioneer Diversified High Income Trust 11.18 26,000 11.16 11.22
-0.21% PHD Pioneer Floating Rate Trust 9.61 30,800 9.60 9.70
-0.27% PHT Pioneer High Income Trust 7.36 84,100 7.34 7.44
0.12% MAV Pioneer Municipal High Income Advantage Trust 8.07 16,300 8.06 8.14
-0.57% MHI Pioneer Municipal High Income Trust 8.68 68,100 8.68 8.75
-0.11% PIPR Piper Sandler Companies 186.50 101,474 185.62 189.7399
0.93% PJT PJT Partners Inc 104.17 235,567 102.94 104.76
-0.53% PLMJ Plum Acquisition Corp. III - Class A 11.23 1,600 11.00 11.27
-0.21% PLBC Plumas Bancorp 33.96 3,515 33.96 34.355
0.05% PLTN Plutonian Acquisition Corp 10.71 155,837 10.705 10.71
0.46% PDLB Ponce Bank 8.73 12,572 8.62 8.79
14.83% PTWO Pono Capital Two Inc - Class A 13.78 1,220 12.60 13.78
-0.05% BPOP Popular, Inc 83.44 344,872 82.92 84.18
0.19% PFTA Portage Fintech Acquisition Corp - Class A 10.65 9,966 10.635 10.65
0.00% PTMN Portman Ridge Finance Corporation 18.39 15,825 18.37 18.80
0.00% XPDB Power & Digital Infrastructure Acquisition II Corp - Class A 10.82 188,100 10.81 10.82
0.00% PWUP PowerUp Acquisition Corp - Class A 11.02 30 11.02 11.02
3.71% PRAA PRA Group, Inc 26.28 186,695 24.88 26.33
0.24% PROP Prairie Operating Co 8.24 7,600 7.985 8.24
0.19% PFBC Preferred Bank 72.47 74,381 71.42 73.50
0.36% PFC Premier Financial Corp. 19.73 138,832 19.37 20.035
-0.67% PWM Prestige Wealth Inc 1.49 27,451 1.41 1.54
-0.95% PRI Primerica, Inc 249.93 130,081 249.61 254.405
0.81% FRST Primis Financial Corp 12.42 72,335 12.29 12.48
-0.12% PFG Principal Financial Group, Inc 80.24 938,129 79.94 81.27
0.10% PGZ Principal Real Estate Income Fund 9.92 31,500 9.89 9.96
0.00% PMGM Priveterra Acquisition Corp - Class A 11.03 0 11.03 11.03
1.83% PRA ProAssurance Corporation 13.37 188,778 12.98 13.41
-0.19% PEGR Project Energy Reimagined Acquisition Corp - Class A 10.66 698 10.66 10.66
0.53% PSEC Prospect Capital Corporation 5.74 2,252,552 5.68 5.75
-0.02% PB Prosperity Bancshares, Inc 63.01 302,598 62.46 63.40
0.10% PVBC Provident Bancorp, Inc 10.03 23,090 9.975 10.16
-1.26% PROV Provident Financial Holdings, Inc 14.10 783 14.10 14.10
0.26% PFS Provident Financial Services, Inc 15.23 591,557 15.05 15.48
-0.23% PRU Prudential Financial, Inc 108.07 1,817,233 108.07 109.49
-0.47% PUK Prudential plc 21.16 649,295 20.90 21.23
0.65% PMM Putnam Managed Municipal Income Trust 6.20 32,610 6.18 6.21
-0.31% PIM Putnam Master Intermediate Income Trust 3.19 40,175 3.19 3.21
0.00% PMO Putnam Municipal Opportunities Trust 10.40 64,396 10.37 10.42
0.00% PPT Putnam Premier Income Trust 3.58 125,300 3.57 3.60
2.90% PUYI Puyi Inc 7.10 3,472 6.99 7.10
0.00% PHYT Pyrophyte Acquisition Corp - Class A 11.11 1,140 11.11 11.11
2.00% QCRH QCR Holdings, Inc 57.55 52,198 55.63 58.07
0.00% QOMO Qomolangma Acquisition Corp 10.95 0 10.95 10.95
0.09% QDRO Quadro Acquisition One Corp - Class A 10.95 6,439 10.93 10.95
0.82% QD Qudian Inc 2.47 542,478 2.40 2.49
-0.04% RDN Radian Group Inc 27.45 1,059,311 27.20 27.71
-0.79% RAND Rand Capital Corporation 13.76 868 13.76 13.89
0.10% RJF Raymond James Financial, Inc 118.58 718,837 118.50 120.085
-0.23% RBB RBB Bancorp 17.30 19,170 17.20 17.66
0.00% RCFA RCF Acquisition Corp - Class A 11.00 100 11.00 11.00
1.47% RRBI Red River Bancshares, Inc 49.70 18,484 48.65 49.70
0.18% RWOD Redwoods Acquisition Corp 10.87 1,811 10.86 10.87
1.58% RM Regional Management Corp 23.12 27,588 22.54 23.25
0.27% RF Regions Financial Corporation 18.28 5,413,866 18.07 18.42
1.00% RGA Reinsurance Group of America, Incorporated 173.70 301,187 171.63 174.39
0.00% RACY Relativity Acquisition Corp - Class A 12.28 0 12.28 12.28
6.02% RELI Reliance Global Group Inc 0.488 70,747 0.4528 0.51
0.91% RNR RenaissanceRe Holdings Ltd 226.45 259,216 224.90 227.36
-0.26% RNST Renasant Corporation 30.99 312,888 30.686 31.27
0.00% RCG RENN Fund, Inc 1.57 13,437 1.57 1.62
-0.01% RBCAA Republic Bancorp, Inc 49.26 5,241 49.13 49.59
0.00% RCAC Revelstone Capital Acquisition Corp - Class A 10.70 100 10.70 10.70
0.00% RFAC RF Acquisition Corp - Class A 10.80 23 10.80 10.80
-1.84% RBKB Rhinebeck Bancorp, Inc 8.53 2,863 8.40 8.535
6.56% RMBI Richmond Mutual Bancorporation, Inc 11.53 16,141 10.8238 11.77
0.00% RRAC Rigel Resource Acquisition Corp - Class A 11.11 10,019 11.11 11.11
-5.59% RIOT Riot Blockchain, Inc 14.85 18,732,399 14.33 15.31
0.36% RMM RiverNorth Managed Duration Municipal Income Fund Inc 15.265 49,000 15.239 15.31
1.05% RVSB Riverview Bancorp, Inc 4.83 33,757 4.71 4.9669
0.75% RLI RLI Corp 146.62 222,221 145.715 147.765
-0.40% RMGC RMG Acquisition Corp III - Class A 10.01 450 10.01 10.01
3.65% HOOD Robinhood Markets Inc - Class A 14.48 15,963,211 14.01 14.50
5.28% RKT Rocket Companies Inc Class A 11.56 6,665,595 11.25 12.35
27.61% ROOT Root Inc. Class A 16.96 3,589,086 13.53 17.39
0.23% ROSS Ross Acquisition Corp II - Class A 11.0348 403 11.0348 11.04
-0.19% ROCL Roth CH Acquisition V Co 10.78 1,076 10.78 10.78
0.53% RY Royal Bank of Canada 98.66 434,145 98.31 98.9699
-6.39% RMCO Royalty Management Holding Corp. - Class A 1.1701 44,813 1.15 1.28
-0.47% RGT Royce Global Value Trust, Inc 10.48 4,200 10.47 10.59
0.22% RMT Royce Micro-Cap Trust, Inc 9.17 78,900 9.16 9.23
0.56% RVT Royce Value Trust Inc 14.48 154,100 14.41 14.54
-1.02% RWAY Runway Growth Finance Corp 13.53 169,687 13.50 13.74
0.77% RYAN Ryan Specialty Group Holdings Inc Class A 47.04 726,256 46.77 47.26
-2.28% SAFT Safety Insurance Group, Inc 84.97 62,149 84.70 87.51
0.00% SAGA Sagaliam Acquisition Corp - Class A 10.88 100 10.88 10.88
-0.49% SAI SAI.TECH Global Corporation - Class A 0.9555 25,653 0.894 0.9625
0.96% SASR Sandy Spring Bancorp, Inc 22.11 652,115 21.64 22.29
0.25% SAR Saratoga Investment Corp 23.67 55,218 23.61 23.7929
-1.15% SBFG SB Financial Group, Inc 13.81 5,709 13.81 14.7734
0.09% SCRM Screaming Eagle Acquisition Corp - Class A 10.65 44,330 10.64 10.65
-0.13% SRL Scully Royalty Ltd 7.85 22,536 7.76 8.00
0.00% SEDA SDCL EDGE Acquisition Corp - Class A 10.945 0 10.945 10.945
-0.33% SBCF Seacoast Banking Corporation of Florida 23.97 365,423 23.895 24.44
-0.89% SNFCA Security National Financial Corporation 7.80 21,563 7.6851 7.8477
0.45% SEIC SEI Investments Company 67.29 264,470 67.03 67.45
1.05% SIGI Selective Insurance Group, Inc 102.78 205,465 101.50 103.24
5.00% SLQT SelectQuote Inc 1.68 754,693 1.54 1.69
5.81% AIHS Senmiao Technology Limited 0.7618 19,646 0.62 0.7985
-7.09% SNTG Sentage Holdings Inc 2.36 93,460 2.26 2.51
-18.83% SEPA SEP Acquisition Corp - Class A 10.00 3,566 9.01 10.40
1.35% SFBS ServisFirst Bancshares, Inc 62.99 99,159 61.32 63.52
11.55% SEZL Sezzle Inc. 42.68 23,516 38.51 44.49
-0.51% SHFS SHF Holdings Inc - Class A 0.9949 27,629 0.97 1.005
1.52% SHG Shinhan Financial Group Co., Ltd 32.68 52,046 32.45 32.70
0.35% SHBI Shore Bancshares, Inc 11.35 41,882 11.18 11.46
1.09% SIEB Siebert Financial Corp 1.668 4,256 1.65 1.6972
-0.44% BSRR Sierra Bancorp 18.27 10,770 18.26 18.58
0.00% SBXC SilverBox Corp III - Class A 10.43 164,236 10.43 10.50
-1.69% SAMG Silvercrest Asset Management Group Inc 16.29 26,857 16.27 17.00
0.59% SFNC Simmons First National Corporation 18.91 393,994 18.67 19.12
1.82% SPNT SiriusPoint Ltd 11.77 385,051 11.54 11.875
-11.29% SZZL Sizzle Acquisition Corp 9.90 1,055,205 9.00 10.85
-0.09% SKGR SK Growth Opportunities Corp - Class A 11.00 827 10.8228 11.00
-1.75% SKWD Skyward Specialty Insurance Group Inc 35.35 455,691 35.21 36.8699
0.00% SLAM Slam Corp - Class A 10.92 138 10.92 10.92
-0.10% SLM SLM Corporation 19.67 4,665,067 19.66 19.97
0.64% SMBK SmartFinancial, Inc 21.88 11,224 21.5598 21.94
0.00% SLAC Social Leverage Acquisition Corp I - Class A 10.305 112 10.305 10.305
0.12% SOFI SoFi Technologies Inc 8.17 27,447,556 8.11 8.37
0.20% SLRC Solar Capital Ltd 14.89 152,901 14.81 14.98
14.48% SWIN Solowin Holdings 8.30 78,962 7.305 8.53
-0.27% SOR Source Capital, Inc 40.69 13,400 40.58 41.27
0.53% BCAL Southern Calif Bancorp 15.04 17,064 14.97 15.22
0.36% SFST Southern First Bancshares, Inc 33.50 6,431 32.9096 33.75
0.59% SMBC Southern Missouri Bancorp, Inc 42.92 14,198 42.48 43.18
-2.38% SSBK Southern States Bancshares Inc 24.62 9,288 24.40 25.04
-0.04% SPFI South Plains Financial, Inc 25.98 22,753 25.59 26.67
0.00% PORT Southport Acquisition Corp - Class A 10.70 165 10.70 10.70
1.19% SBSI Southside Bancshares, Inc 28.92 94,498 28.3952 29.16
-0.37% SSB South State Corporation 82.59 312,326 82.181 84.005
0.10% SPKL Spark I Acquisition Corp. - Class A 10.25 5,000 10.25 10.25
0.70% SPGI S&P Global Inc 438.27 871,206 436.16 440.32
0.00% SHAP Spree Acquisition Corp 1 Ltd - Class A 10.91 0 10.91 10.91
-0.11% SVII Spring Valley Acquisition Corp II - Class A 10.9129 594 10.9129 10.9129
0.00% SWSS Springwater Special Situations Corp 10.52 0 10.52 10.52
0.00% FUND Sprott Focus Trust, Inc 7.76 30,800 7.70 7.79
0.97% SII Sprott Inc. 37.36 114,149 36.87 37.89
-0.93% SRBK SR Bancorp Inc 9.56 4,088 9.51 9.59
0.34% STEW SRH Total Return Fund Inc 14.73 61,200 14.70 14.84
1.60% STT State Street Corporation 73.58 3,367,334 72.28 73.91
0.78% STBA S&T Bancorp, Inc 31.13 181,653 30.41 31.55
-0.12% STEL Stellar Bancorp Inc 24.04 132,983 23.79 24.325
0.93% SCM Stellus Capital Investment Corporation 13.02 58,105 12.9247 13.07
-0.48% STEP StepStone Group Inc. Class A 35.49 309,300 35.16 35.72
0.00% SBT Sterling Bancorp, Inc. (Southfield, MI) 5.07 7,683 5.055 5.13
1.37% STC Stewart Information Services Corporation 61.36 146,306 60.27 61.54
-0.01% SF Stifel Financial Corp 76.55 302,381 76.52 77.62
0.20% SYBT Stock Yards Bancorp, Inc 46.00 37,449 45.61 46.28
-7.02% APAC StoneBridge Acquisition Corp - Class A 9.53 497 9.52 9.53
-0.98% BANX StoneCastle Financial Corp 18.27 14,049 18.1557 18.6472
0.58% SNEX StoneX Group Inc. 67.76 76,467 67.185 68.01
-1.49% SDIG Stronghold Digital Mining Inc - Class A 4.64 501,352 4.49 4.7934
0.84% SMFG Sumitomo Mitsui Financial Group, Inc 10.80 976,474 10.72 10.80
-0.19% SMMF Summit Financial Group, Inc 26.44 15,243 26.30 26.94
-5.63% SSBI Summit State Bank 10.56 1,245 10.56 10.94
0.66% SLF Sun Life Financial Inc 55.11 2,126,996 54.88 55.35
-0.46% SSSS Sutter Rock Capital Corp 4.31 65,411 4.29 4.34
-0.45% IVCP Swiftmerge Acquisition Corp - Class A 10.94 302 10.94 11.00
-1.03% SWKH SWK Holdings Corporation 16.41 3,760 16.40 16.505
1.06% SYF Synchrony Financial 40.12 2,748,457 39.7848 40.46
-0.30% SNV Synovus Financial Corp 37.09 788,120 36.82 37.43
-0.18% TGAA Target Global Acquisition I Corp - Class A 11.08 905 11.08 11.08
-0.44% TCBC TC Bancshares Inc 13.55 1,079 13.55 13.93
0.06% CGBD TCG BDC, Inc 15.44 125,885 15.38 15.52
-3.43% AMTD TD Ameritrade Holding Corporation 1.69 36,527 1.68 1.76
0.43% TETE Technology & Telecommunication Acquisition Corp - Class A 11.60 236,618 11.55 11.60
-0.06% HQH Tekla Healthcare Investors 17.09 122,051 17.05 17.19
0.14% HQL Tekla Life Sciences Investors 13.82 68,100 13.75 13.94
0.00% TENK TenX Keane Acquisition 11.01 6,893 11.01 11.01
-5.14% WULF TeraWulf Inc 2.03 15,911,600 1.91 2.10
2.54% TBNK Territorial Bancorp Inc 9.28 13,590 8.9184 9.46
-0.86% TCBI Texas Capital Bancshares, Inc 58.67 346,155 58.41 59.40
-0.06% TCBS Texas Community Bancshares Inc 14.0412 3,859 13.95 14.10
-0.53% TFSL TFS Financial Corporation 13.03 296,190 12.90 13.13
0.00% TGVC TG Venture Acquisition Corp - Class A 11.40 0 11.40 11.40
-0.66% ALL The Allstate Corporation 159.13 1,636,312 158.87 161.195
1.53% TBBK The Bancorp, Inc 43.86 335,213 42.86 44.37
0.51% BK The Bank of New York Mellon Corporation 55.64 3,745,167 55.33 56.06
0.44% BNS The Bank of Nova Scotia 47.59 1,876,200 47.49 47.77
-0.82% NTB The Bank of N.T. Butterfield & Son Limited 30.09 183,659 29.85 30.405
-0.05% BPRN The Bank of Princeton 31.085 13,627 30.83 31.545
-1.71% BX The Blackstone Group Inc 125.11 3,380,434 124.75 128.3655
-0.78% CG The Carlyle Group L.P 44.64 1,864,387 44.625 45.29
-0.29% SCHW The Charles Schwab Corporation 64.44 4,196,879 64.30 65.15
0.34% FNLC The First Bancorp, Inc 23.44 10,934 23.20 24.2199
-0.20% FBMS The First Bancshares, Inc 24.44 100,661 24.23 24.8864
1.83% FLIC The First of Long Island Corporation 11.15 146,441 10.84 11.20
0.35% GGZ The Gabelli Global Small and Mid Cap Value Trust 11.59 6,100 11.57 11.61
-0.08% GLU The Gabelli Global Utility & Income Trust 13.20 7,900 13.18 13.28
0.40% GRX The Gabelli Healthcare & Wellness Trust 10.02 57,000 9.97 10.10
1.28% GGT The Gabelli Multimedia Trust Inc 5.56 87,900 5.48 5.59
0.15% GS The Goldman Sachs Group, Inc 391.05 2,247,640 389.21 396.79
0.76% THG The Hanover Insurance Group, Inc 135.56 137,655 134.69 135.67
1.44% HIG The Hartford Financial Services Group, Inc 95.88 1,735,990 94.5715 96.10
0.50% PNC The PNC Financial Services Group, Inc 146.12 1,837,940 144.71 147.83
-0.20% PGR The Progressive Corporation 191.30 1,826,475 190.52 192.60
0.70% TD The Toronto-Dominion Bank 60.44 2,907,880 60.10 60.58
-0.60% TRV The Travelers Companies, Inc 220.96 2,150,510 219.57 223.88
0.08% WU The Western Union Company 12.96 5,371,500 12.93 13.13
-0.68% TCBX Third Coast Bancshares Inc 18.99 17,255 18.8425 19.3299
-0.15% THCP Thunder Bridge Capital Partners IV Inc - Class A 10.25 522 10.25 10.25
-8.10% TIRX Tian Ruixiang Holdings Ltd - Class A 0.5413 91,100 0.54 0.5888
0.94% TSBK Timberland Bancorp, Inc 26.79 16,474 26.44 27.345
1.47% TIPT Tiptree Inc 17.25 66,582 16.955 17.30
0.90% USCT Tkb Critical Technologies 1 - Class A 11.21 1,777 11.12 11.21
0.00% TLGY TLGY Acquisition Corp - Class A 11.22 0 11.22 11.22
0.00% TMTC TMT Acquisition Corp 10.64 100 10.64 10.64
0.78% TMP Tompkins Financial Corporation 48.80 43,089 48.01 48.85
2.31% TCJH Top KingWin Ltd - Class A 1.4631 59,361 1.46 1.48
-0.38% TYG Tortoise Energy Infrastructure Corporation 29.21 22,479 29.21 29.41
-0.84% TOWN TowneBank 27.06 194,048 27.02 27.80
-0.86% TPG TPG Inc - Class A 42.82 429,923 42.67 43.47
0.27% TSLX TPG Specialty Lending, Inc 21.88 327,398 21.78 22.08
0.47% TW Tradeweb Markets Inc 105.09 541,586 104.33 105.51
0.22% TBMC Trailblazer Merger Corp I - Class A 10.5226 641 10.5226 10.55
0.09% TCOA Trajectory Alpha Acquisition Corp - Class A 10.79 100 10.79 10.79
0.86% TCBK TriCo Bancshares 33.95 79,636 33.355 34.3192
-0.24% TY Tri-Continental Corporation 29.56 63,000 29.55 29.82
-0.28% TRIN Trinity Capital Inc 14.35 399,305 14.34 14.63
0.09% TPVG TriplePoint Venture Growth BDC Corp 11.02 124,158 10.96 11.17
0.00% TRIS Tristar Acquisition I Corp - Class A 10.89 2,927 10.89 10.89
-1.87% TFIN Triumph Financial Inc 74.88 147,652 74.43 76.44
0.08% TROW T. Rowe Price Group, Inc 110.99 1,399,459 110.48 111.2899
-1.12% TFC Truist Financial Corporation 35.24 7,977,219 35.195 35.78
-2.95% TRUP Trupanion, Inc 23.00 814,535 22.50 23.59
0.83% TRST TrustCo Bank Corp NY 27.90 59,448 27.435 27.96
0.30% TRMK Trustmark Corporation 26.88 131,884 26.67 27.16
0.28% TWLV Twelve Seas Investment Co II - Class A 10.83 2,182 10.75 10.83
0.00% TWOA two - Class A 10.70 205 10.70 10.70
-0.04% UBS UBS Group AG 28.05 1,818,813 27.985 28.18
0.45% UMBF UMB Financial Corporation 80.75 151,741 79.75 81.59
0.65% UNB Union Bankshares, Inc 30.95 1,997 28.41 30.99
-0.34% UBCP United Bancorp, Inc 11.84 1,008 11.84 11.88
0.17% UBSI United Bankshares, Inc 34.42 403,645 34.08