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% VCVC 10X Capital Venture Acquisition Corp - Class A 9.96 222,069 9.92 9.98
0.00% TURN 180 Degree Capital Corp 7.30 33,718 7.26 7.45
0.00% BCOW 1895 Bancorp of Wisconsin, Inc 14.25 24 14.25 14.25
2.44% FCCY 1st Constitution Bancorp 19.28 26,623 18.83 19.4587
0.73% SRCE 1st Source Corporation 47.12 33,400 46.54 47.37
0.00% ADER 26 Capital Acquisition Corp - Class A 9.85 231 9.85 9.92
4.58% QFIN 360 Finance, Inc 23.76 2,167,015 22.54 23.85
1.10% FVAM 5 01 Acquisition Corp Class A 10.10 131 10.10 10.10
0.20% ENFA 890 5th Avenue Partners Inc - Class A 9.83 19,804 9.79 9.85
0.35% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 8.63 21,248 8.58 8.66
-0.35% FCO Aberdeen Global Income Fund, Inc 8.66 22,885 8.60 8.7099
-0.10% ABGI ABG Acquisition Corp I - Class A 10.00 5,765 9.91 10.02
0.20% ACEV ACE Convergence Acquisition Corp Class A 9.92 335,155 9.9001 9.95
-0.40% ACAC Acies Acquisition Corp - Class A 9.90 134,715 9.90 9.93
-0.87% ACNB ACNB Corporation 28.45 6,039 28.45 29.10
0.00% STWO ACON S2 Acquisition Corp - Class A 9.89 63,934 9.82 9.89
-0.20% IMPX AEA-Bridges Impact Corp - Class A 9.94 60,030 9.93 9.99
0.65% AEG Aegon N.V 4.62 758,393 4.58 4.63
-0.27% ARBG Aequi Acquisition Corp - Class A 9.8238 418 9.8238 9.89
-0.20% AMG Affiliated Managers Group, Inc 157.50 146,538 157.08 158.74
0.25% AFBI Affinity Bancshares Inc 12.23 12,575 12.17 12.29
1.17% AFL Aflac Incorporated 53.45 2,763,443 53.135 53.585
0.10% AGAC African Gold Acquisition Corp - Class A 9.69 28,365 9.66 9.70
-0.28% AGBA AGBA Acquisition Limited 10.54 80,751 10.54 10.57
-0.30% AJAX Ajax I - Class A 10.03 1,304,503 9.99 10.09
-0.18% ALAC Alberton Acquisition Corporation 10.95 49,798 10.94 11.00
0.98% ALRS Alerus Financial Corporation 30.87 12,276 30.57 31.00
-0.20% KURI Alkuri Global Acquisition Corp - Class A 9.88 1,069 9.88 9.9547
0.59% Y Alleghany Corporation 678.21 81,344 677.60 688.065
0.60% ABTX Allegiance Bancshares, Inc 40.47 50,814 40.11 40.89
0.60% AB AllianceBernstein Holding L.P 40.12 258,688 39.87 40.37
2.12% ADS Alliance Data Systems Corporation 109.78 868,235 107.225 110.31
0.15% ALLY Ally Financial Inc 47.71 6,314,442 46.89 49.49
-1.02% AHAC Alpha Healthcare Acquisition Corp - Class A 10.72 307,475 10.48 10.93
1.83% ALTA Altabancorp 43.49 32,499 42.52 43.8011
0.20% ATMR Altimar Acquisition Corp II - Class A 9.92 25,924 9.8501 9.98
-0.36% AGCB Altimeter Growth Corp 2 - Class A 10.95 120,982 10.80 11.0942
-7.33% AGC Altimeter Growth Corp - Class A 12.52 6,627,373 12.50 13.60
0.00% AAMC Altisource Asset Management Corporation 20.36 155 20.36 20.36
-6.63% ASPS Altisource Portfolio Solutions S.A 7.61 65,385 7.58 8.15
-0.30% ALTU Altitude Acquisition Corp - Class A 10.00 512,477 9.95 10.03
0.10% ALUS Alussa Energy Acquisition Corp Class A 10.01 316,996 9.96 10.02
-1.06% AMAL Amalgamated Bank 16.85 31,815 16.605 17.14
-1.30% AMRK A-Mark Precious Metals, Inc 37.28 61,164 36.75 37.87
0.35% AMBC Ambac Financial Group, Inc 17.43 135,002 17.22 17.79
-1.84% AMTB Amerant Bancorp Inc 18.72 30,908 18.575 19.33
2.20% AMTBB Amerant Bancorp Inc 16.24 13,363 16.18 16.40
-0.87% ATAX America First Multifamily Investors, L.P 5.69 50,943 5.68 5.765
0.73% AEL American Equity Investment Life Holding Company 31.93 398,972 31.68 32.19
0.98% AXP American Express Company 149.99 3,183,110 148.69 150.45
0.52% AFG American Financial Group, Inc 119.42 302,781 118.81 119.89
0.94% AIG American International Group, Inc 47.10 3,466,960 46.86 47.69
-0.86% AMNB American National Bankshares Inc 32.37 9,202 32.37 32.88
-0.01% ANAT American National Insurance Company 113.20 25,016 111.86 113.58
-1.28% AMRB American River Bankshares 16.15 816 16.10 16.35
0.50% ATA Americas Technology Acquisition Corp 10.02 19,723 9.96 10.02
0.51% AMP Ameriprise Financial, Inc 248.77 537,166 246.26 249.22
0.08% AMSF Amerisafe, Inc 64.50 85,984 64.25 64.98
1.87% ABCB Ameris Bancorp 51.31 373,870 50.23 51.51
-0.25% ASRV AmeriServ Financial, Inc 4.00 58,065 4.00 4.07
-1.13% ATLO Ames National Corporation 25.30 15,922 25.23 25.89
0.50% AMHC Amplitude Healthcare Acquisition Corp Class A 10.00 9,883 9.99 10.00
-6.68% HKIB AMTD International Inc 6.99 10,554 6.82 7.33
-0.10% ANDA Andina Acquisition Corp. III 10.25 15,302 10.18 10.34
1.11% AON Aon plc 239.12 1,419,623 235.80 240.02
-3.23% APXT Apex Technology Acquisition Corp. Class A 11.09 924,426 11.05 11.38
2.65% APO Apollo Global Management, Inc 51.57 2,898,537 50.40 51.64
1.06% AINV Apollo Investment Corporation 14.33 222,586 14.24 14.39
0.10% APSG Apollo Strategic Growth Capital - Class A 9.92 419,540 9.86 9.93
-0.57% ACGL Arch Capital Group Ltd 40.08 1,403,746 39.87 40.66
-2.07% ACTC ArcLight Clean Transition Corporation Class A 15.58 552,875 15.42 15.8629
0.67% ARCC Ares Capital Corporation 19.62 1,348,143 19.4588 19.63
0.05% ARES Ares Management Corporation 55.89 683,503 55.295 56.365
-0.17% ARGO Argo Group International Holdings, Ltd 53.13 89,726 52.71 53.55
-0.18% AROW Arrow Financial Corporation 34.00 28,267 33.54 34.3569
1.29% AJG Arthur J. Gallagher & Co 136.80 575,470 134.835 137.44
-0.64% APAM Artisan Partners Asset Management Inc 56.30 546,677 55.53 57.65
-0.30% AACQ Artius Acquisition Inc Class A 10.01 1,136,769 9.96 10.06
-0.58% ARYA ARYA Sciences Acquisition Corp 12.04 142,714 11.73 12.2738
-1.73% ARYD Arya Sciences Acquisition Corp IV - Class A 10.80 685 10.80 10.9702
1.10% ASA ASA Gold and Precious Metals Limited 22.06 94,925 21.8714 22.12
-0.40% ACND Ascendant Digital Acquisition Corp. Class A 9.88 202,490 9.88 9.9399
0.00% AINC Ashford Inc 8.63 30,117 8.292 8.83
-0.70% ASPL Aspirational Consumer Lifestyle Corp. Class A 9.98 321,884 9.97 10.08
0.54% AMK AssetMark Financial Holdings, Inc 22.44 25,148 22.23 22.58
1.56% ASB Associated Banc-Corp 22.08 1,008,767 21.85 22.21
-3.27% AC Associated Capital Group, Inc 33.12 8,427 33.12 34.38
1.62% AIZ Assurant, Inc 152.50 377,978 151.73 152.98
0.82% AGO Assured Guaranty Ltd 45.65 290,961 45.285 46.02
0.20% ASAX Astrea Acquisition Corp - Class A 9.79 69,058 9.73 9.79
2.42% ATH Athene Holding Ltd 55.45 1,348,828 54.485 55.50
6.48% ATIF ATIF Holdings Limited 1.15 472,338 1.0499 1.17
4.23% AAME Atlantic American Corporation 3.70 631,323 3.50 3.96
0.00% ASAQ Atlantic Avenue Acquisition Corp. Class A 9.92 6,953 9.86 9.95
1.87% ACBI Atlantic Capital Bancshares, Inc 25.07 57,887 24.37 25.25
0.70% AUB Atlantic Union Bankshares Corporation 38.96 102,735 38.67 39.26
8.22% ATLC Atlanticus Holdings Corporation 32.39 63,799 30.1768 32.59
1.35% ATCO Atlas Corp. 14.27 475,014 14.00 14.40
-0.30% ACIC Atlas Crest Investment Corp - Class A 9.92 1,076,410 9.86 9.94
0.14% AUBN Auburn National Bancorporation, Inc 37.05 2,952 37.00 37.72
0.00% AEAC Authentic Equity Acquisition Corp - Class A 9.85 128,276 9.80 9.85
-0.10% AVAN Avanti Acquisition Corporation Class A 9.98 242,070 9.945 9.99
0.45% EQH AXA Equitable Holdings, Inc 33.70 2,052,391 33.68 34.22
0.37% AXS AXIS Capital Holdings Limited 53.58 317,566 53.18 53.95
-0.55% AX Axos Financial, Inc 46.72 235,474 46.46 47.67
-0.44% BCSF Bain Capital Specialty Finance, Inc 15.68 114,504 15.67 15.88
1.30% BANF BancFirst Corporation 70.31 82,778 69.005 70.715
0.76% BBVA Banco Bilbao Vizcaya Argentaria, S.A 5.27 1,853,147 5.195 5.27
2.23% BBDO Banco Bradesco S.A 4.13 17,937 4.021 4.14
1.76% BBD Banco Bradesco S.A 4.62 16,207,729 4.50 4.68
0.82% BCH Banco de Chile 24.64 108,385 24.11 24.86
-0.16% BANC Banc of California, Inc 18.24 159,290 18.06 18.81
0.68% BLX Banco Latinoamericano de Comercio Exterior, S.A 14.84 214,298 14.68 14.9205
0.86% CIB Bancolombia S.A 33.85 197,610 33.49 34.15
3.75% BMA Banco Macro S.A 13.00 449,427 12.24 13.04
1.10% BCTF Bancorp 34, Inc 12.385 1,272 12.35 12.50
-0.16% BXS BancorpSouth Bank 31.16 965,279 30.65 31.91
1.60% BSBR Banco Santander (Brasil) S.A 7.00 543,078 6.83 7.03
0.39% BSAC Banco Santander-Chile 25.64 240,159 25.32 25.79
-0.35% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 5.70 939,857 5.68 5.713
0.87% SAN Banco Santander, S.A 3.46 2,805,727 3.43 3.47
-0.42% BCV Bancroft Fund Ltd 30.76 6,504 30.65 31.08
0.06% BSVN Bank7 Corp 17.40 10,855 17.01 17.52
-0.48% BFIN BankFinancial Corporation 10.27 129,425 10.21 10.38
-2.21% BFC Bank First Corporation 69.94 5,630 69.50 72.32
1.06% BAC Bank of America Corporation 39.15 60,633,444 38.91 39.42
-0.31% BOCH Bank of Commerce Holdings 12.81 39,400 12.465 12.96
1.29% BOH Bank of Hawaii Corporation 91.72 151,096 90.64 92.11
-0.28% BMRC Bank of Marin Bancorp 39.06 24,284 38.63 39.70
0.27% BMO Bank of Montreal 91.78 640,927 91.50 92.02
0.48% BKSC Bank of South Carolina Corporation 21.10 1,018 21.10 21.84
-0.81% BOTJ Bank of the James Financial Group, Inc 14.72 57 14.72 14.86
1.14% OZK Bank OZK 39.81 573,433 39.41 40.015
1.38% BKU BankUnited, Inc 44.23 335,112 43.52 44.42
-0.65% BWFG Bankwell Financial Group, Inc 27.60 23,075 27.1801 27.99
0.93% BANR Banner Corporation 55.42 67,013 54.80 55.87
2.24% BCS Barclays PLC 10.50 3,310,243 10.395 10.51
0.65% BHB Bar Harbor Bankshares 31.03 15,168 30.6827 31.23
0.10% BBDC Barings BDC, Inc 10.33 111,961 10.25 10.3481
-1.81% MCI Barings Corporate Investors 14.10 18,268 14.09 14.60
0.61% MPV Barings Participation Investors 13.13 9,534 12.8793 13.26
0.11% BCML BayCom Corp 17.89 291,644 17.85 18.23
3.92% BBAR BBVA Banco Frances S.A 2.65 351,878 2.4936 2.65
0.15% BCBP BCB Bancorp, Inc 13.54 33,057 13.395 13.71
-0.19% BLSA BCLS Acquisition Corp. Class A 10.33 312 10.33 10.33
-3.43% BCTG BCTG Acquisition Corp. 12.40 48,854 12.2001 12.9186
0.00% BENE Benessere Capital Acquisition Corp - Class A 10.00 378 10.00 10.02
1.10% BRK.B Berkshire Hathaway Inc 272.11 4,710,925 270.02 272.97
1.10% BRK.A Berkshire Hathaway Inc 409,250.00 3,012 405,752.115 410,400.00
0.90% BHLB Berkshire Hills Bancorp, Inc 22.34 101,611 22.00 22.56
0.30% BWAC Better World Acquisition Corp 10.01 69,796 9.97 10.03
0.68% BGCP BGC Partners, Inc 5.92 3,151,221 5.7466 5.955
0.40% BCYP Big Cypress Acquisition Corp 9.99 13,534 9.97 10.00
11.62% BRPA Big Rock Partners Acquisition Corp 35.82 12,634 30.50 36.85
0.00% BGIO BlackRock 2022 Global Income Opportunity Trust 9.2201 51,839 9.16 9.2447
-0.34% BFZ BlackRock California Municipal Income Trust 14.59 12,040 14.57 14.62
0.00% BKCC BlackRock Capital Investment Corporation 3.65 190,124 3.63 3.68
-0.38% BHK BlackRock Core Bond Trust 15.61 171,538 15.58 15.73
0.75% BTZ BlackRock Credit Allocation Income Trust 14.71 273,451 14.55 14.77
-0.69% BGR BlackRock Energy and Resources Trust 8.59 103,172 8.59 8.74
0.00% BGT BlackRock Floating Rate Income Trust 12.47 81,657 12.45 12.497
-0.71% BME BlackRock Health Sciences Trust 48.80 24,824 48.80 49.67
-0.78% BLK BlackRock, Inc 811.45 651,626 805.56 825.518
0.53% BKN BlackRock Investment Quality Municipal Trust Inc 18.82 28,136 18.6682 18.87
-0.18% BLW BlackRock Limited Duration Income Trust 16.93 48,780 16.92 16.985
-0.31% BTA BlackRock Long-Term Municipal Advantage Trust 13.06 24,150 13.01 13.09
-1.47% BZM BlackRock Maryland Municipal Bond Trust 15.12 21,425 15.12 15.259
0.37% MHE BlackRock Massachusetts Tax-Exempt Trust 13.64 1,060 13.52 13.64
-0.27% BIT BlackRock Multi-Sector Income Trust 18.26 128,224 18.25 18.35
-0.08% BTT Blackrock Municipal 2030 Target Term Trust 25.90 54,141 25.8011 25.9884
-14.71% BAF BlackRock Municipal Income Investment Quality Trust 29.00 449 27.00 29.00
-0.45% BYM BlackRock Municipal Income Quality Trust 15.57 26,521 15.53 15.76
-0.13% BFK BlackRock Municipal Income Trust 15.04 74,737 15.03 15.0858
-0.13% BLE BlackRock Municipal Income Trust II 15.13 208,204 15.10 15.18
-0.55% BNY BlackRock New York Municipal Income Trust 14.56 143,619 14.53 14.69
0.14% TCPC BlackRock TCP Capital Corp 14.60 202,993 14.54 14.71
-0.58% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 25.69 69,071 25.60 25.85
-0.44% BHV BlackRock Virginia Municipal Bond Trust 16.6067 1,248 16.6067 16.6067
1.49% BCOR Blucora, Inc 16.40 262,124 16.075 16.53
2.10% BRBS Blue Ridge Bankshares Inc. 22.87 27,122 22.20 22.88
-0.20% BLUA BlueRiver Acquisition Corp - Class A 9.82 2,880 9.78 9.82
0.60% BOAC Bluescape Opportunities Acquisition Corp - Class A 10.10 71,762 10.01 10.13
-0.20% BLUW Blue Water Acquisition Corp - Class A 10.12 2,132 10.06 10.14
-0.45% DMF BNY Mellon Municipal Income, Inc 8.90 25,625 8.88 8.94
-0.58% LEO BNY Mellon Strategic Municipals, Inc 8.63 101,022 8.588 8.70
0.60% BSBK Bogota Financial Corp. 9.98 6,989 9.96 10.05
2.23% BOKF BOK Financial Corporation 91.38 165,559 89.73 91.70
1.17% BPFH Boston Private Financial Holdings, Inc 13.87 501,069 13.72 13.93
-8.28% BOWX BowX Acquisition Corp. Class A 12.07 1,674,688 11.8303 13.13
-0.15% BREZ Breeze Holdings Acquisition Corp 10.035 23,906 10.01 10.05
0.29% BTNB Bridgetown 2 Holdings Ltd - Class A 10.31 75,702 10.28 10.361
0.19% BTWN Bridgetown Holdings Ltd - Class A 10.72 862,969 10.48 10.75
1.47% BWB Bridgewater Bancshares, Inc 16.56 38,780 16.24 16.65
1.65% BHF Brighthouse Financial, Inc 47.40 377,435 46.96 47.76
-0.81% BLTS Bright Lights Acquisition Corp - Class A 9.79 16,577 9.79 9.84
-2.94% BSIG BrightSphere Investment Group Inc 23.14 567,883 23.04 24.01
4.61% RILY B. Riley Financial, Inc 72.14 738,618 68.45 72.38
-0.81% SCLE Broadscale Acquisition Corp - Class A 9.82 37,574 9.81 9.852
-0.20% BSN Broadstone Acquisition Corp. Class A 9.88 18,799 9.86 9.92
0.00% BYFC Broadway Financial Corporation 2.05 159,757 2.00 2.074
-0.32% BAM Brookfield Asset Management Inc 46.11 1,831,901 45.85 46.5859
-0.38% BIPC Brookfield Infrastructure Corporation Class A 72.87 128,893 72.72 74.17
1.04% BRKL Brookline Bancorp, Inc 15.58 234,468 15.40 15.66
1.18% BRO Brown & Brown, Inc 49.55 837,278 49.09 49.75
3.89% BRP BRP Group Inc Class A 30.69 492,164 29.65 31.67
0.47% BMTC Bryn Mawr Bank Corporation 45.26 167,795 45.10 45.9499
0.00% BHSE Bull Horn Holdings Corp 9.91 5,240 9.8999 9.92
2.22% BUR Burford Capital Limited 10.15 210,159 9.855 10.26
-0.30% BTAQ Burgundy Technology Acquisition Corp. Class A 9.92 306,155 9.875 9.95
-1.10% BFST Business First Bancshares, Inc 23.47 21,686 23.30 24.00
0.18% BY Byline Bancorp, Inc 21.99 37,258 21.70 22.31
-0.18% CADE Cadence Bancorporation 22.75 1,176,572 22.47 23.25
-0.50% CAHC CA Healthcare Acquisition Corp - Class A 9.90 133,341 9.88 9.9899
-0.59% CALB California BanCorp 16.93 6,467 16.91 17.19
0.52% CATC Cambridge Bancorp 82.78 7,436 82.46 83.505
1.20% CAC Camden National Corporation 48.02 34,610 46.96 48.27
0.70% CM Canadian Imperial Bank of Commerce 99.77 433,451 99.30 99.90
-0.51% CPTA Capitala Finance Corp 15.54 6,980 15.52 15.62
2.74% CBNK Capital Bancorp, Inc 20.64 39,357 20.12 20.78
0.12% CCBG Capital City Bank Group, Inc 25.69 24,634 25.30 26.04
1.34% COF Capital One Financial Corporation 136.68 2,821,049 135.27 137.75
0.00% CSWC Capital Southwest Corporation 23.39 124,947 23.23 23.65
-0.08% CFFN Capitol Federal Financial, Inc 13.14 210,898 13.045 13.29
0.11% CSTR Capstar Financial Holdings, Inc 18.34 27,600 18.10 18.46
0.20% CPSR Capstar Special Purpose Acquisition Corp Class A 9.90 9,581 9.90 9.9696
0.41% CTAQ Carney Technology Acquisition Corp II - Class A 9.86 6,317 9.80 9.86
0.50% CARE Carter Bank & Trust 14.07 33,200 13.89 14.2888
-0.34% CARV Carver Bancorp, Inc 8.69 61,262 8.45 8.80
0.78% CATY Cathay General Bancorp 41.27 278,294 40.64 41.53
1.45% CBFV CB Financial Services, Inc 21.01 13,906 20.70 21.25
-0.70% CBMB CBM Bancorp, Inc 14.15 27,864 14.15 14.25
1.18% CBOE Cboe Global Markets, Inc 104.72 365,491 103.30 104.76
0.00% CBAH CBRE Acquisition Holdings Inc - Class A 9.98 35,568 9.91 10.00
1.60% CBTX CBTX, Inc 32.97 68,273 32.54 33.23
0.00% PRPB CC Neuberger Principal Holdings II Class A 10.03 234,726 9.99 10.05
0.40% PRPC CC Neuberger Principal Holdings III - Class A 9.99 22,498 9.92 10.00
-0.45% CFBK Central Federal Corporation 19.71 608 19.71 19.85
0.40% CPF Central Pacific Financial Corp 27.45 89,674 27.07 27.75
0.24% CET Central Securities Corp 39.0325 15,116 39.00 39.1931
4.00% CVCY Central Valley Community Bancorp 20.26 54,312 19.51 20.5894
0.44% CNBKA Century Bancorp, Inc 115.00 8,760 114.46 115.55
0.10% CFIV CF Acquisition Corp. IV - Class A 9.85 9,205 9.84 9.88
-0.20% CFAC CF Finance Acquisition Corp III 9.98 352,949 9.935 10.045
-0.22% CFFI C&F Financial Corporation 41.27 16,743 41.13 42.36
0.21% CHAQ Chardan Healthcare Acquisition 2 Corp 10.171 5,283 10.15 10.178
0.00% CTAC ChaSerg Technology Acquisition Corp 9.90 594,327 9.89 9.92
-0.88% CHMG Chemung Financial Corporation 42.97 26,228 42.09 43.71
-9.83% JRJC China Finance Online Co. Limited 10.00 68,359 9.88 10.9258
1.99% LFC China Life Insurance Company Limited 10.24 688,887 10.12 10.25
0.63% COFS ChoiceOne Financial Services Inc. 23.80 22,607 23.80 24.6787
0.10% CHPM CHP Merger Corp Class A 9.97 31,398 9.93 10.01
0.41% CB Chubb Limited 162.77 1,594,109 162.46 164.17
-2.98% CCIV Churchill Capital Corp. IV Class A 19.52 16,635,689 19.25 20.49
0.26% CIXX CI Financial Corp. 15.49 51,596 15.37 15.559
0.38% CNNB Cincinnati Bancorp Inc. 13.14 1,350 13.10 13.34
-0.08% CINF Cincinnati Financial Corporation 106.41 564,163 105.84 107.55
0.61% CIT CIT Group Inc 52.82 786,806 52.405 53.23
-0.30% CCAC CITIC Capital Acquisition Corp. 10.02 259,736 9.97 10.055
-0.12% C Citigroup Inc 72.45 27,847,691 71.69 73.57
-0.69% CZWI Citizens Community Bancorp, Inc 14.37 102,963 14.21 14.48
0.34% CFG Citizens Financial Group, Inc 44.83 4,743,551 44.30 45.56
10.31% CIZN Citizens Holding Company 21.40 29,156 19.61 21.44
1.03% CIA Citizens, Inc 5.89 42,031 5.8222 5.98
-0.37% CZNC Citizens & Northern Corporation 24.07 15,110 23.885 24.45
0.30% CHCO City Holding Company 80.09 30,501 79.6619 80.66
1.76% CIVB Civista Bancshares, Inc 23.64 63,126 23.23 23.76
-0.41% CLRM Clarim Acquisition Corp - Class A 9.77 362 9.77 9.85
-4.99% CLII Climate Change Crisis Real Impact I Acquisition Corp. Class A 11.04 810,879 11.02 11.6043
-0.90% CLIM Climate Real Impact Solutions II Acquisition Corp - Class A 9.96 9,300 9.91 10.08
1.73% CME CME Group Inc 207.58 1,220,574 205.16 208.54
2.88% CMLF CM Life Sciences Inc Class A 13.94 483,656 13.11 14.05
0.62% CNA CNA Financial Corporation 46.76 116,811 46.49 47.00
-0.45% CCNE CNB Financial Corporation 24.60 19,535 24.3301 24.97
0.81% CNF CNFinance Holdings Limited 3.73 1,587 3.72 3.7321
1.22% CNO CNO Financial Group, Inc 25.67 634,374 25.58 25.95
-0.95% CCB Coastal Financial Corporation 26.18 26,686 25.8624 27.10
-0.28% CVLY Codorus Valley Bancorp, Inc 17.82 15,921 17.82 18.04
1.14% COHN Cohen & Company Inc 29.98 3,909 29.295 29.99
-0.18% CNS Cohen & Steers, Inc 67.49 98,207 66.93 68.17
-0.30% CRHC Cohn Robbins Holdings Corp. Class A 10.06 889,583 10.04 10.07
0.53% CBAN Colony Bankcorp, Inc 15.09 13,169 14.91 15.44
0.27% COLB Columbia Banking System, Inc 43.84 174,301 43.44 44.50
-0.11% CLBK Columbia Financial, Inc 18.05 137,020 17.95 18.25
0.56% CMA Comerica Incorporated 70.16 1,523,486 69.77 71.61
0.52% CBSH Commerce Bancshares, Inc 77.14 467,350 76.38 77.44
2.38% ESXB Community Bankers Trust Corporation 8.60 56,599 8.38 8.70
0.32% CBU Community Bank System, Inc 77.86 105,193 77.295 78.71
0.29% CTBI Community Trust Bancorp, Inc 45.20 26,941 44.75 45.52
-3.10% CWBC Community West Bancshares 12.50 1,129 12.50 12.95
-0.20% CPUH Compute Health Acquisition Corp - Class A 9.90 91,444 9.855 9.94
-0.30% CND Concord Acquisition Corp - Class A 9.91 33,288 9.88 9.94
2.56% CNFR Conifer Holdings, Inc 3.61 9,684 3.5241 3.74
1.21% CNOB ConnectOne Bancorp, Inc 26.02 96,278 25.81 26.15
0.91% CHFW Consonance-HFW Acquisition Corp - Class A 9.94 63,122 9.85 10.00
3.06% CSTA Constellation Acquisition Corp I - Class A 10.10 102,589 9.76 10.10
1.75% CPSS Consumer Portfolio Services, Inc 4.07 18,877 3.95 4.12
-0.50% CONX CONX Corp - Class A 10.00 604,821 9.97 10.07
0.26% CLDB Cortland Bancorp 22.76 958 22.74 23.0637
1.33% CRVL CorVel Corporation 113.23 31,103 110.72 113.735
0.04% ICBK County Bancorp, Inc 24.01 6,477 24.00 24.37
0.41% COVA COVA Acquisition Corp - Class A 9.85 54,544 9.75 9.85
2.44% COWN Cowen Inc 38.68 516,146 37.83 39.1943
1.23% CRD.B Crawford & Company 9.90 5,641 9.68 10.02
1.53% CRD.A Crawford & Company 10.64 24,080 10.28 10.78
-0.56% BAP Credicorp Ltd 141.04 702,920 138.65 143.2823
3.34% CACC Credit Acceptance Corporation 374.97 83,257 364.80 379.00
-0.58% CIK Credit Suisse Asset Management Income Fund, Inc 3.41 513,053 3.41 3.45
0.84% CS Credit Suisse Group AG 10.85 5,588,149 10.665 10.85
-0.10% CRSA Crescent Acquisition Corp 10.08 55,923 10.07 10.09
-2.58% CCAP Crescent Capital BDC Inc. 18.53 37,181 18.12 19.1395
-0.51% CFB CrossFirst Bankshares, Inc 13.72 57,251 13.57 13.98
1.71% CFR Cullen/Frost Bankers, Inc 114.63 283,683 113.585 114.97
0.07% CURO CURO Group Holdings Corp 13.55 131,135 13.32 13.68
-0.34% CUBI Customers Bancorp, Inc 31.85 89,709 31.59 32.55
0.55% CVBF CVB Financial Corp 22.05 244,147 21.84 22.8665
-0.79% DEH D8 Holdings Corp. Class A 9.99 1,778,448 9.965 10.09
-1.40% DNZ D and Z Media Acquisition Corp - Class A 9.89 14,520 9.86 9.99
-5.45% DXR Daxor Corporation 10.40 24,984 9.76 10.9942
0.50% DCRB Decarbonization Plus Acquisition Corp - Class A 10.12 410,188 10.02 10.15
0.81% DLCA Deep Lake Capital Acquisition Corp - Class A 9.90 6,250 9.80 9.90
-1.57% DFHT Deerfield Healthcare Technology Acquisitions Corp Class A 13.20 37,966 12.51 13.38
-0.62% VCF Delaware Investments Colorado Municipal Income Fund, Inc 14.35 2,278 14.35 14.4301
-0.52% VMM Delaware Investments Minnesota Municipal Income Fund II, Inc 13.44 68,023 13.41 13.533
-0.07% VFL Delaware Investments National Municipal Income Fund 13.49 3,121 13.49 13.99
2.12% DB Deutsche Bank Aktiengesellschaft 12.55 1,575,137 12.4292 12.55
-0.39% DFPH DFP Healthcare Acquisitions Corp. Class A 10.11 5,456 10.10 10.11
0.00% DHHC DiamondHead Holdings Corp - Class A 9.85 24,477 9.80 9.95
-1.37% DHIL Diamond Hill Investment Group, Inc 162.50 12,841 162.50 166.00
-0.91% EQOS Diginex Limited 7.61 1,261,528 7.30 8.16
1.01% DCOM Dime Community Bancshares, Inc 33.16 106,355 32.85 33.38
0.26% DFS Discover Financial Services 102.27 1,601,423 101.47 103.94
2.22% DMYD dMY Technology Group Inc. II Class A 19.81 682,465 18.80 20.30
-1.61% DMYI dMY Technology Group Inc III - Class A 10.37 545,664 10.25 10.58
1.61% DGICB Donegal Group Inc 15.19 54 14.95 15.19
0.24% DGICA Donegal Group Inc 16.41 46,536 16.23 16.44
0.93% DFIN Donnelley Financial Solutions, Inc 29.30 148,125 28.40 29.33
0.40% XPOA DPCM Capital Inc - Class A 10.01 93,389 9.9302 10.01
-0.30% DGNR Dragoneer Growth Opportunities Corp. Class A 10.11 825,291 10.09 10.24
-0.10% DGNS Dragoneer Growth Opportunities Corp. II Class A 10.28 31,978 10.23 10.30
-0.78% DGNU Dragoneer Growth Opportunities Corp III - Class A 10.14 20,574 10.12 10.26
-6.15% LYL Dragon Victory International Limited 1.22 927,395 1.19 1.29
-0.14% DTF DTF Tax-Free Income Inc 14.70 2,677 14.70 14.79
0.40% DSAC Duddell Street Acquisition Corp - Class A 10.05 28,683 10.005 10.09
-0.10% DUNE Dune Acquisition Corporation - Class A 9.83 22,577 9.77 9.83
8.87% DXF Dunxin Financial Holdings Limited 1.35 314,836 1.20 1.36
-0.08% KTF DWS Municipal Income Trust 11.82 9,114 11.78 11.86
-0.42% KSM DWS Strategic Municipal Income Trust 11.92 16,072 11.91 11.99
0.83% EGBN Eagle Bancorp, Inc 54.42 76,525 53.70 54.87
0.30% EBMT Eagle Bancorp Montana, Inc 23.58 12,393 23.225 23.70
1.06% GRF Eagle Capital Growth Fund, Inc 8.5499 3,135 8.49 8.5499
0.00% EFBI Eagle Financial Bancorp, Inc 18.50 225 18.50 18.50
1.30% EBC Eastern Bankshares Inc. 20.23 718,711 19.965 20.37
-0.10% ESSC East Stone Acquisition Corp 10.00 34,696 10.00 10.04
1.51% EWBC East West Bancorp, Inc 74.65 451,764 73.61 75.09
-0.42% EVM Eaton Vance California Municipal Bond Fund 11.75 14,436 11.75 11.80
-0.15% CEV Eaton Vance California Municipal Income Trust 13.47 30,691 13.39 13.54
-0.21% EFT Eaton Vance Floating-Rate Income Trust 14.12 95,040 14.12 14.165
0.00% EHT Eaton Vance High Income 2021 Target Term Trust 9.82 137,589 9.81 9.83
-0.32% ETX Eaton Vance Municipal Income 2028 Term Trust 22.2888 13,089 22.15 22.49
0.07% EVN Eaton Vance Municipal Income Trust 13.85 34,524 13.80 13.85
0.27% EOT Eaton Vance National Municipal Opportunities Trust 22.68 17,247 22.4927 22.78
-0.40% ENX Eaton Vance New York Municipal Bond Fund 12.39 81,367 12.37 12.42
0.07% EVY Eaton Vance New York Municipal Income Trust 14.79 25,445 14.74 14.83
-0.28% EFR Eaton Vance Senior Floating-Rate Trust 14.00 88,044 14.00 14.0699
0.00% EVF Eaton Vance Senior Income Trust 6.66 45,491 6.65 6.69
0.00% ENNV ECP Environmental Growth Opportunities Corp - Class A 9.87 4,592 9.87 9.935
-0.15% ADOC Edoc Acquisition Corp - Class A 10.055 2,393 10.05 10.08
0.21% EHTH eHealth, Inc 70.15 202,520 68.67 70.45
1.71% ELVT Elevate Credit, Inc 2.98 359,219 2.905 3.025
-0.62% EFC Ellington Financial Inc 17.63 560,138 17.61 18.00
-0.71% ECF Ellsworth Growth and Income Fund Ltd 14.01 23,369 13.96 14.19
-0.52% ESBK Elmira Savings Bank 13.51 652 13.51 13.81
0.00% EMCF Emclaire Financial Corp 27.80 22 27.80 27.80
-0.30% ETAC E.Merge Technology Acquisition Corp. Class A 9.82 263,771 9.8199 9.885
1.09% EIG Employers Holdings, Inc 39.82 108,312 39.49 40.05
0.20% EMPW Empower Limited Class A 9.96 40,133 9.83 9.98
1.02% EPWR Empowerment & Inclusion Capital I Corp - Class A 9.93 274,606 9.73 9.93
2.13% ECPG Encore Capital Group, Inc 38.75 170,226 37.8995 39.05
0.15% ENVA Enova International, Inc 33.04 260,300 32.80 33.63
0.43% ESGR Enstar Group Limited 257.07 28,403 255.335 258.64
0.30% EBTC Enterprise Bancorp, Inc 33.91 14,442 33.91 34.30
0.94% EFSC Enterprise Financial Services Corp 50.22 105,154 49.60 50.32
0.10% EPHY Epiphany Technology Acquisition Corp - Class A 9.83 26,563 9.80 9.87
0.15% EQHA EQ Health Acquisition Corp - Class A 9.90 196,296 9.765 9.90
-0.03% EQBK Equity Bancshares, Inc 29.04 15,978 28.96 29.35
0.40% EQD Equity Distribution Acquisition Corp Class A 9.99 62,946 9.93 9.99
0.00% EQS Equus Total Return, Inc 1.91 4,681 1.904 1.95
1.42% ERIE Erie Indemnity Company 227.31 84,419 223.505 228.32
3.24% ESQ Esquire Financial Holdings, Inc 23.87 23,483 22.90 24.49
-1.05% ESSA ESSA Bancorp, Inc 16.00 16,552 16.00 16.29
0.70% ESNT Essent Group Ltd 49.14 1,399,078 48.415 49.62
-0.30% EUCR Eucrates Biomedical Acquisition Corp 9.98 107,302 9.84 10.07
0.51% EUSG European Sustainable Growth Acquisition Corp - Class A 9.90 13,800 9.80 9.95
0.98% EVBN Evans Bancorp, Inc 35.18 14,736 33.80 35.64
2.24% EVR Evercore Inc 137.25 357,146 135.22 137.48
-0.27% RE Everest Re Group, Ltd 262.10 222,480 261.30 264.82
-0.20% EVOJ Evo Acquisition Corp - Class A 9.83 5,101 9.74 9.83
-0.10% ENPC Executive Network Partnering Corp. Class A 9.82 126,359 9.81 9.83
-2.92% EXPC Experience Investment Corp Class A 9.97 1,710,260 9.96 10.27
0.19% EZPW EZCORP, Inc 5.23 192,299 5.22 5.30
1.53% FDS FactSet Research Systems Inc 319.71 184,470 315.60 320.675
-0.10% FCAC Falcon Capital Acquisition Corp. Class A 9.93 164,235 9.91 10.00
1.17% FANH Fanhua Inc 13.01 39,404 12.59 13.079
-1.07% FMAO Farmers & Merchants Bancorp, Inc 24.10 5,325 24.10 24.50
-0.89% FMNB Farmers National Banc Corp 16.66 42,379 16.59 17.05
-0.20% FPAC Far Point Acquisition Corporation 9.90 217,185 9.83 9.90
-1.53% FST FAST Acquisition Corp. Class A 12.56 224,087 12.43 12.77
1.13% FBK FB Financial Corporation 42.78 64,358 42.30 44.1299
0.77% FFG FBL Financial Group, Inc 56.48 56,435 56.40 56.65
2.69% AGM.A Federal Agricultural Mortgage Corporation 91.96 195 91.35 91.96
1.87% AGM Federal Agricultural Mortgage Corporation 100.73 30,865 99.7828 101.99
-1.86% FHI Federated Hermes Inc. Class B 31.12 638,078 30.65 31.99
-0.44% FNHC FedNat Holding Company 4.49 95,296 4.41 4.55
0.18% FFBW FFBW, Inc 11.17 58 11.17 11.17
-1.88% FGF FG Financial Group Inc 6.26 19,927 6.20 6.46
-1.46% FGNA FG New America Acquisition Corp. Class A 10.09 308,942 10.05 10.25
-2.05% FDBC Fidelity D & D Bancorp, Inc 55.84 4,221 55.84 58.24
-0.11% FNF Fidelity National Financial, Inc 44.63 930,554 44.42 45.03
0.18% FDUS Fidus Investment Corporation 16.66 74,319 16.57 16.74
0.45% FITB Fifth Third Bancorp 38.20 5,000,021 37.961 38.76
1.78% FWAA Fifth Wall Acquisition Corp I - Class A 10.29 18,604 10.13 10.30
0.62% FISI Financial Institutions, Inc 31.04 45,016 30.66 31.30
0.52% FSRV FinServ Acquisition Corp Class A 13.52 501,873 12.80 14.08
-0.09% FTIV FinTech Acquisition Corp IV Class A 11.00 31,788 11.00 11.05
-2.91% FTCV FinTech Acquisition Corp V - Class A 12.03 643,105 11.8263 12.50
0.66% FINV FinVolution Group Sponsored ADR Class A 6.11 1,000,774 5.92 6.19
1.18% FAF First American Financial Corporation 61.54 505,250 60.84 61.775
0.56% FBNC First Bancorp 43.20 54,671 42.41 43.45
1.87% FBP First BanCorp 12.01 1,539,247 11.80 12.06
-1.22% FRBA First Bank 11.36 45,786 11.28 11.60
0.16% BUSE First Busey Corporation 25.47 89,131 25.27 25.67
-0.25% FBIZ First Business Financial Services, Inc 24.22 29,362 24.15 24.88
0.04% FCAP First Capital, Inc 46.16 4,417 46.10 47.00
1.69% FCFS FirstCash, Inc 69.35 114,425 68.30 69.72
-0.41% FCBP First Choice Bancorp 24.45 21,622 24.20 24.53
0.74% FCNCA First Citizens BancShares, Inc 857.00 46,953 851.63 860.44
0.35% FCF First Commonwealth Financial Corporation 14.41 206,636 14.32 14.62
0.20% FCBC First Community Bankshares, Inc 29.44 28,340 29.06 29.65
2.14% FCCO First Community Corporation 19.55 22,260 18.86 19.89
0.00% FCRD First Eagle Alternative Capital BDC Inc. 4.27 44,208 4.25 4.29
0.00% FSLF First Eagle Senior Loan Fund 14.56 19,763 14.45 14.58
0.29% FFBC First Financial Bancorp 24.53 193,812 24.32 24.88
1.09% FFIN First Financial Bankshares, Inc 47.20 310,850 46.90 47.49
0.60% THFF First Financial Corporation 45.13 29,925 44.56 45.40
-1.08% FFNW First Financial Northwest, Inc 13.72 10,676 13.71 13.92
0.68% FFWM First Foundation Inc 23.69 96,096 23.31 23.90
-1.94% FGBI First Guaranty Bancshares, Inc 17.16 7,080 17.14 17.70
0.57% FHB First Hawaiian, Inc 28.01 842,605 27.83 28.32
0.98% FHN First Horizon National Corporation 17.59 3,254,595 17.47 17.76
1.72% INBK First Internet Bancorp 34.80 19,153 34.2558 35.39
1.58% FIBK First Interstate BancSystem, Inc 47.61 103,564 47.03 48.00
-0.20% FMAC FirstMark Horizon Acquisition Corp. Class A 10.09 614,529 10.00 10.1199
0.47% FRME First Merchants Corporation 46.78 90,387 46.43 47.47
1.65% FMBH First Mid Bancshares, Inc 43.80 36,938 43.00 44.04
1.10% FMBI First Midwest Bancorp, Inc 21.96 439,334 21.80 22.19
-1.97% FXNC First National Corporation 17.89 1,007 17.89 18.27
-0.36% FNWB First Northwest Bancorp 16.75 19,300 16.75 17.17
1.58% FRC First Republic Bank 179.62 840,251 178.00 180.26
1.47% FSFG First Savings Financial Group, Inc 69.51 4,079 69.00 69.92
3.89% FSEA First Seacoast Bancorp 9.89 2,455 9.52 9.89
-1.40% FUNC First United Corporation 16.90 23,882 16.87 17.10
-0.40% FUSB First US Bancshares, Inc 10.06 3,203 10.06 10.15
0.34% MYFW First Western Financial, Inc 26.59 12,892 26.16 26.76
-0.90% FBC Flagstar Bancorp, Inc 43.81 412,833 43.1342 44.80
0.59% FFIC Flushing Financial Corporation 21.98 83,595 21.73 22.10
1.09% FNB F.N.B. Corporation 12.99 1,710,337 12.851 13.10
-0.28% FNCB FNCB Bancorp, Inc 7.00 27,659 7.00 7.13
0.11% FOCS Focus Financial Partners Inc 44.07 170,208 43.67 44.46
0.00% WPF Foley Trasimene Acquisition Corp. Class A 10.00 841,780 9.97 10.0399
0.50% FRX Forest Road Acquisition Corp - Class A 9.98 1,363,883 9.91 10.00
0.00% FSSI Fortistar Sustainable Solutions Corp - Class A 9.85 162,299 9.80 9.86
0.81% FCAX Fortress Capital Acquisition Corp - Class A 9.97 129,823 9.86 9.97
-0.40% FAII Fortress Value Acquisition Corp. II Class A 9.97 446,567 9.965 10.03
-0.50% FVT Fortress Value Acquisition Corp III - Class A 9.9001 12,462 9.90 9.999
-0.40% FIII Forum Merger III Corporation Class A 9.93 882,777 9.92 9.97
-0.61% FOXW FoxWayne Enterprises Acquisition Corp - Class A 9.85 6,277 9.85 9.93
0.87% FRAF Franklin Financial Services Corporation 30.28 37,553 30.25 30.64
-0.79% BEN Franklin Resources, Inc 30.05 1,894,479 29.835 30.60
0.65% FT Franklin Universal Trust 7.74 37,475 7.6709 7.76
-0.40% FLAC Frazier Lifesciences Acquisition Corp - Class A 9.89 7,525 9.88 9.91
0.78% FRHC Freedom Holding Corp. 50.61 839,746 50.11 51.74
-0.49% FSBW FS Bancorp, Inc 67.08 6,132 66.51 67.95
0.05% FSK FS KKR Capital Corp 20.49 592,284 20.345 20.55
-0.84% FSKR FS KKR Capital Corp. II 20.13 364,975 20.08 20.39
-0.97% FTOC FTAC Olympus Acquisition Corp Class A 10.20 1,246,085 10.16 10.35
0.79% FULT Fulton Financial Corporation 17.22 722,863 17.10 17.44
0.10% FUSE Fusion Acquisition Corp. Class A 9.97 666,273 9.90 10.00
3.39% FUTU Futu Holdings Ltd. Sponsored ADR Class A 153.01 3,712,965 144.6203 154.52
2.91% FVCB FVCBankcorp, Inc 18.76 35,339 17.68 18.90
-0.30% GLEO Galileo Acquisition Corp. 10.05 6,449 10.0146 10.05
0.33% GBL GAMCO Investors, Inc 18.24 7,232 18.04 18.535
0.74% GNT GAMCO Natural Resources, Gold & Income Trust 5.41 64,930 5.3706 5.43
0.10% GHAC Gaming & Hospitality Acquisition Corp - Class A 9.81 29,823 9.70 9.91
-1.88% GCMG GCM Grosvenor Inc. Class A 12.02 262,981 11.99 12.59
0.00% GAM General American Investors Company, Inc 41.87 20,606 41.79 42.1512
0.86% GBNY Generations Bancorp NY Inc 9.925 14,494 9.8401 9.99
0.39% GNPK Genesis Park Acquisition Corp - Class A 10.22 360,716 10.12 10.28
2.26% GNW Genworth Financial, Inc 3.62 6,080,690 3.495 3.64
-0.13% GABC German American Bancorp, Inc 45.86 53,722 45.41 46.47
-0.10% GIX GigCapital2, Inc 10.04 610,646 10.04 10.06
-10.33% GIK GigCapital3 Inc. 9.03 2,606,666 8.88 10.05
2.26% GBCI Glacier Bancorp, Inc 60.17 261,943 59.19 60.34
0.84% GLAD Gladstone Capital Corporation 10.76 162,206 10.68 10.77
1.96% GAIN Gladstone Investment Corporation 14.07 257,675 13.8209 14.1399
3.03% GLBZ Glen Burnie Bancorp 12.25 20,971 11.73 12.25
-1.14% GBLI Global Indemnity Limited 27.76 3,946 27.6525 28.10
0.00% GSAQ Global Synergy Acquisition Corp - Class A 9.90 353,507 9.8201 9.90
2.26% GL Globe Life Inc 104.41 480,238 103.19 104.60
-1.09% GLAQ Globis Acquisition Corp 9.96 1 9.96 9.96
0.10% GOAC Go Acquisition Corp. Class A 9.98 19,870 9.955 9.98
-0.41% PUCK Goal Acquisitions Corp 9.71 28,951 9.71 9.7499
0.66% GOCO GoHealth Inc Class A 12.24 633,912 12.01 12.31
-0.20% GFX Golden Falcon Acquisition Corp - Class A 9.88 13,455 9.84 9.90
-0.26% GSBD Goldman Sachs BDC, Inc 19.35 516,583 19.17 19.56
0.13% GBDC Golub Capital BDC, Inc 15.38 260,545 15.32 15.435
-0.59% GWAC Good Works Acquisition Corp 10.12 238,421 10.04 10.25
1.31% GSHD Goosehead Insurance, Inc 107.05 228,187 104.75 108.24
-1.56% GHVI Gores Holdings VI Inc - Class A 12.60 618,313 12.30 12.75
0.00% GRSV Gores Holdings V Inc Class A 10.03 561,780 10.01 10.0401
0.00% GMII Gores Metropoulos II Inc - Class A 10.00 116,287 9.99 10.02
0.91% GECC Great Elm Capital Corporation 3.34 94,430 3.2901 3.37
-2.16% GEG Great Elm Group Inc 2.72 48,359 2.5827 2.79
0.35% GSBC Great Southern Bancorp, Inc 56.60 28,555 55.89 56.90
2.25% GWB Great Western Bancorp, Inc 31.79 318,698 31.45 31.96
-0.20% GRCY Greencity Acquisition Corporation 10.10 97,400 10.08 10.10
1.37% GDOT Green Dot Corporation 46.76 395,388 45.63 46.96
-2.98% GCBC Greene County Bancorp, Inc 25.10 7,243 25.10 26.96
5.00% GHL Greenhill & Co., Inc 18.91 131,825 18.17 18.93
-0.11% GLRE Greenlight Capital Re, Ltd 9.02 62,917 8.9601 9.13
-0.10% GNRS Greenrose Acquisition Corp 9.96 151,017 9.96 9.9722
-0.10% GRNV GreenVision Acquisition Corp 10.18 5,414 10.16 10.19
0.51% GNAC Group Nine Acquisition Corp - Class A 9.95 1,749 9.87 9.98
-0.51% GCAC Growth Capital Acquisition Corp - Class A 9.76 7,105 9.75 9.80
1.11% AVAL Grupo Aval Acciones y Valores S.A 6.40 37,141 6.32 6.415
2.36% GGAL Grupo Financiero Galicia S.A 7.37 763,376 7.10 7.40
0.59% SUPV Grupo Supervielle S.A 1.70 521,170 1.63 1.7299
-0.19% GSAH GS Acquisition Holdings Corp 10.38 1,129,736 10.28 10.39
-1.15% GSQD G Squared Ascend I Inc - Class A 9.816 711 9.8155 9.8367
-0.44% GNTY Guaranty Bancshares, Inc 38.79 19,308 38.5504 39.50
-3.45% GFED Guaranty Federal Bancshares, Inc 25.49 12,449 24.91 26.9899
-0.42% GBAB Guggenheim Taxable Municipal Managed Duration Trust 23.50 69,114 23.46 23.67
-1.36% GHLD Guild Holdings Co. Class A 13.81 8,603 13.80 14.10
-1.30% GWGH GWG Holdings, Inc 6.81 15,813 6.80 7.00
0.00% GXGX GX Acquisition Corp 10.10 414,104 10.09 10.1199
3.89% HALL Hallmark Financial Services, Inc 4.01 144,922 3.815 4.08
0.12% HLNE Hamilton Lane Incorporated 92.59 162,447 91.04 93.10
0.98% HWC Hancock Whitney Corporation 43.41 243,230 42.76 43.88
0.69% HAFC Hanmi Financial Corporation 20.37 161,596 19.92 20.51
0.80% HONE HarborOne Bancorp, Inc 13.94 168,616 13.79 14.05
1.13% HCAP Harvest Capital Credit Corporation 8.96 9,835 8.76 8.96
-0.19% HWBK Hawthorn Bancshares, Inc 21.03 11,599 21.00 21.26
1.10% HBT HBT Financial Inc. 17.43 18,483 17.00 17.43
1.85% HCI HCI Group, Inc 76.57 52,587 75.17 77.03
0.42% HDB HDFC Bank Limited 71.81 1,407,895 71.36 71.95
0.00% HAAC Health Assurance Acquisition Corp - Class A 10.53 391,558 10.37 10.54
0.00% HCAR Healthcare Services Acquisition Corp - Class A 9.83 40,856 9.70 9.83
1.51% HCAQ HealthCor Catalio Acquisition Corp - Class A 10.07 15,508 9.95 10.10
-0.86% HSAQ Health Sciences Acquisitions Corp. 2 10.39 38,511 10.34 10.68
0.94% HTLF Heartland Financial USA, Inc 50.34 115,267 49.50 50.88
-0.20% HLXA Helix Acquisition Corp. Class A 10.19 2,615 10.16 10.20
-1.09% HNNA Hennessy Advisors, Inc 9.05 24,096 9.00 9.265
0.00% HCIC Hennessy Capital Investment Corp V - Class A 9.83 37,006 9.77 9.89
0.59% HTGC Hercules Capital, Inc 17.00 764,051 16.88 17.16
1.75% HTBK Heritage Commerce Corp 12.24 730,570 12.00 12.305
0.07% HFWA Heritage Financial Corporation 28.28 42,135 28.06 28.63
5.03% HGBL Heritage Global Inc. 3.13 137,107 2.93 3.165
0.09% HRTG Heritage Insurance Holdings, Inc 10.89 45,970 10.67 11.07
-5.13% HX Hexindai Inc 1.48 84,606 1.4451 1.52
0.92% HHLA HH&L Acquisition Co - Class A 9.90 271,206 9.77 10.00
-0.10% HIGA H.I.G. Acquisition Corp - Class A 9.97 35,790 9.95 9.99
1.10% HTH Hilltop Holdings Inc 33.93 289,488 33.46 34.01
0.19% HIFS Hingham Institution for Savings 297.40 2,259 297.40 299.99
0.39% HMNF HMN Financial, Inc 20.50 4,995 20.12 20.60
-0.30% HOL Holicity Inc Class A 10.12 1,175,069 10.02 10.32
0.08% HBCP Home Bancorp, Inc 37.58 10,665 37.4501 37.89
0.22% HOMB Home Bancshares, Inc. (Conway, AR) 26.97 740,861 26.76 27.88
-1.29% HFBL Home Federal Bancorp, Inc. of Louisiana 15.31 89 15.11 15.31
0.70% HMPT Home Point Capital Inc 10.12 83,814 9.88 10.33
-0.28% HMST HomeStreet, Inc 43.31 49,240 42.92 43.80
0.50% HTBI HomeTrust Bancshares, Inc 25.91 38,754 25.65 26.16
0.13% HOPE Hope Bancorp, Inc 15.42 515,007 15.27 15.64
0.00% HMN Horace Mann Educators Corporation 42.23 184,654 42.04 42.52
-0.71% HZAC Horizon Acquisition Corp. Class A 9.84 60,352 9.84 9.90
-0.30% HZON Horizon Acquisition Corp II - Class A 10.13 749,044 10.08 10.1861
0.97% HBNC Horizon Bancorp, Inc 18.81 129,319 18.5289 18.96
3.38% HRZN Horizon Technology Finance Corporation 17.41 447,908 16.64 17.56
2.09% HLI Houlihan Lokey, Inc 67.53 308,413 66.59 67.78
-1.11% HBMD Howard Bancorp, Inc 16.00 33,120 16.00 16.36
0.00% HPX HPX Corp. Class A 9.92 30,210 9.87 10.06
1.09% HSBC HSBC Holdings plc 29.59 1,595,498 29.41 29.64
1.61% HUSN Hudson Capital Inc. 2.52 1,464,609 2.28 2.60
0.10% HEC Hudson Executive Investment Corp Class A 9.95 306,656 9.91 9.99
-1.98% HUIZ Huize Holding Ltd. Sponsored ADR Class A 7.41 213,368 7.05 7.7035
0.05% HMCO HumanCo Acquisition Corp - Class A 10.00 6,998 9.93 10.00
0.50% HBAN Huntington Bancshares Incorporated 16.18 14,626,925 16.09 16.4519
0.63% HVBC HV Bancorp, Inc 19.13 33 18.95 19.76
5.20% ICCH ICC Holdings, Inc 15.00 741 14.50 15.295
-0.85% IBN ICICI Bank Limited 15.22 4,316,750 15.175 15.31
-0.41% IROQ IF Bancorp, Inc 22.458 557 22.458 22.458
-0.20% IGAC IG Acquisition Corp - Class A 9.92 86,170 9.87 9.97
-1.41% IGNY Ignyte Acquisition Corp 9.76 208 9.76 9.91
-1.02% IMH Impac Mortgage Holdings, Inc 1.95 75,241 1.95 2.03
0.00% IOR Income Opportunity Realty Investors, Inc 11.9587 71 11.9587 11.9587
-2.96% IHC Independence Holding Company 43.01 9,346 42.91 44.91
0.70% INDB Independent Bank Corp 82.52 62,016 81.85 83.79
0.42% IBCP Independent Bank Corporation 23.78 56,207 23.48 23.95
1.54% IBTX Independent Bank Group, Inc 75.22 139,511 74.44 75.25
0.10% ITAC Industrial Tech Acquisitions Inc. Class A 10.04 46,218 9.996 10.05
1.36% ING ING Groep N.V 12.63 7,004,585 12.56 12.66
0.10% IIII INSU Acquisition Corp III - Class A 9.98 20,805 9.96 9.99
-0.14% IBKR Interactive Brokers Group, Inc 76.55 459,113 76.06 77.47
0.73% ICE Intercontinental Exchange, Inc 120.73 2,414,382 119.56 121.07
-2.03% IFS Intercorp Financial Services Inc 30.90 28,740 30.59 31.69
1.68% IBOC International Bancshares Corporation 47.25 143,003 46.60 47.31
-1.27% IGIC International General Insurance Holdings Ltd. 7.00 63,450 6.84 7.08
-0.41% VKI Invesco Advantage Municipal Income Trust II 12.04 86,660 11.95 12.42
0.04% VCV Invesco California Value Municipal Income Trust 13.19 32,818 13.16 13.20
-0.21% VLT Invesco High Income Trust II 14.03 10,261 14.00 14.1299
-0.97% IVZ Invesco Ltd 26.57 2,831,623 26.36 27.07
-0.62% OIA Invesco Municipal Income Opportunities Trust 7.9501 29,477 7.9501 8.00
-0.22% VMO Invesco Municipal Opportunity Trust 13.42 108,224 13.3882 13.44
-0.07% VKQ Invesco Municipal Trust 13.33 78,762 13.27 13.36
-0.46% VPV Invesco Pennsylvania Value Municipal Income Trust 13.12 27,714 13.1033 13.18
0.15% IQI Invesco Quality Municipal Income Trust 13.20 33,798 13.17 13.21
0.22% VGM Invesco Trust for Investment Grade Municipals 13.81 75,270 13.74 13.81
-0.15% VTN Invesco Trust for Investment Grade New York Municipals 13.19 42,771 13.19 13.24
0.00% IIM Invesco Value Municipal Income Trust 15.95 101,956 15.89 15.99
-0.38% ISTR Investar Holding Corporation 21.15 27,842 20.86 21.48
0.35% ICMB Investcorp Credit Management BDC, Inc 5.70 16,629 5.67 5.74
-0.05% IIAC Investindustrial Acquisition Corp - Class A 9.95 487,561 9.94 10.00
0.81% ISBC Investors Bancorp, Inc 15.00 1,522,537 14.845 15.08
1.28% ITIC Investors Title Company 169.55 3,911 164.11 170.00
-0.49% IACA ION Acquisition Corp 1 Ltd. Class A 10.12 132,383 10.10 10.30
1.52% ITCB Itau CorpBanca 6.03 23,005 5.84 6.03
1.64% ITUB Itau Unibanco Holding S.A 4.96 31,344,790 4.83 5.00
-0.91% ITHX ITHAX Acquisition Corp - Class A 9.76 251 9.76 10.00
0.31% ITQ Itiquira Acquisition Corp - Class A 9.83 6,000 9.79 9.83
0.00% JCIC Jack Creek Investment Corp - Class A 9.81 49,317 9.77 9.855
1.50% JRVR James River Group Holdings, Ltd 50.82 177,690 49.63 51.00
0.03% JHG Janus Henderson Group plc 33.30 492,123 33.01 33.47
0.45% JWS Jaws Acquisition Corp. Class A 13.33 532,620 13.01 13.38
-0.30% JWSM Jaws Mustang Acquisition Corporation - Class A 9.93 519,752 9.93 10.00
1.67% SPFR Jaws Spitfire Acquisition Corp - Class A 10.36 1,170,267 10.24 10.46
2.04% JEF Jefferies Financial Group Inc 32.54 1,872,986 31.99 32.655
8.94% JT Jianpu Technology Inc 2.56 174,953 2.26 2.60
0.61% JYAC Jiya Acquisition Corp. Class A 9.97 11,851 9.97 10.04
3.20% JMP JMP Group LLC 6.77 60,849 6.42 6.90
0.30% JOFF Joff Fintech Acquisition Corp - Class A 9.87 149,782 9.73 9.97
-0.39% JHS John Hancock Income Securities Trust 15.32 8,920 15.32 15.40
-0.70% JHI John Hancock Investors Trust 18.42 9,529 18.37 18.55
0.74% JPM JPMorgan Chase & Co 153.30 13,773,412 152.69 154.51
-0.37% JIH Juniper Industrial Holdings Inc Class A 13.60 449,169 13.175 13.70
-2.44% JP Jupai Holdings Limited 2.00 20,136 2.00 2.10
-0.10% KAIR Kairos Acquisition Corp - Class A 9.87 16,108 9.82 9.87
-1.36% KYN Kayne Anderson MLP/Midstream Investment Company 7.26 451,349 7.26 7.40
-1.23% KB KB Financial Group Inc 47.37 77,110 47.14 47.44
0.16% KRNY Kearny Financial Corp 12.38 250,642 12.36 12.54
-0.20% KMPR Kemper Corporation 82.85 171,693 82.53 83.48
-2.11% KFFB Kentucky First Federal Bancorp 6.97 9,960 6.96 7.20
0.61% KRNL Kernel Group Holdings Inc - Class A 9.82 11,970 9.73 9.82
0.39% KEY KeyCorp 20.68 7,957,707 20.62 20.98
-0.14% KEY-K KeyCorp 28.05 29,185 27.89 28.11
0.00% KVSA Khosla Ventures Acquisition Co - Class A 10.50 142,772 10.34 10.53
-0.58% KINS Kingstone Companies, Inc 8.56 30,529 8.4248 8.9274
0.00% KWAC Kingswood Acquisition Corp - Class A 10.07 322,926 10.03 10.07
-1.06% KNSL Kinsale Capital Group, Inc 168.47 147,536 166.70 170.04
0.10% KINZ KINS Technology Group Inc - Class A 9.88 237,519 9.85 9.97
-0.20% KSMT Kismet Acquisition One Corp 9.89 232,191 9.88 9.90
0.74% KKR KKR & Co. Inc 53.31 2,430,794 52.555 53.50
-0.20% KLAQ KL Acquisition Corp - Class A 9.87 8,230 9.80 9.96
-0.71% INKA KludeIn I Acquisition Corp - Class A 9.82 600 9.82 9.94
0.75% LBAI Lakeland Bancorp, Inc 17.46 79,377 17.23 17.53
0.94% LKFN Lakeland Financial Corporation 69.64 52,654 69.08 70.05
-0.07% LSBK Lake Shore Bancorp, Inc 14.52 442 14.52 15.17
-0.10% LCY Landcadia Holdings III Inc - Class A 10.50 766,307 10.45 10.56
1.87% LARK Landmark Bancorp, Inc 26.15 11,695 25.87 26.24
0.10% LGAC Lazard Growth Acquisition Corp I 9.90 12,258 9.839 9.90
-0.75% LAZ Lazard Ltd 45.16 603,569 44.87 45.66
1.66% LCNB LCNB Corp 18.34 36,764 17.92 18.67
-0.40% LFTR Lefteris Acquisition Corp - Class A 9.90 111,592 9.87 9.95
-3.94% LGC Legacy Acquisition Corp 2.44 0 2.44 2.44
-0.51% LEGO Legato Merger Corp 9.79 103,510 9.76 9.87
-0.10% LACQ Leisure Acquisition Corp 12.71 506 12.05 12.71
-0.45% LMND Lemonade Inc 87.85 1,192,518 86.05 88.50
-0.20% LC LendingClub Corporation 14.75 1,466,048 14.62 15.04
-0.89% TREE LendingTree, Inc 232.28 172,147 226.80 234.55
-0.10% LHAA Lerer Hippeau Acquisition Corp - Class A 9.95 8,283 9.95 9.99
3.41% LEVL Level One Bancorp, Inc 25.76 16,350 24.9533 25.96
1.39% LX LexinFintech Holdings Ltd 8.75 653,420 8.60 8.87
-0.30% LNFA L&F Acquisition Corp - Class A 9.95 3,973 9.93 9.9601
0.00% DFNS LGL Systems Acquisition Corp. Class A 9.92 78,147 9.90 9.94
0.00% LMACA Liberty Media Acquisition Corp - Series A 10.20 30,509 10.19 10.2664
0.29% LSAQ Lifesci Acquisition II Corp. 10.20 7,701 10.09 10.20
0.10% LJAQ Lightjump Acquisition Corp 9.88 8,640 9.8799 9.88
0.00% LMST Limestone Bancorp, Inc 15.65 4,717 15.65 15.89
1.28% LNC Lincoln National Corporation 65.01 1,298,522 64.61 65.76
-4.59% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.70 3,442,990 2.40 2.77
0.51% LCAP Lionheart Acquisition Corp. II Class A 9.90 63,671 9.83 9.90
0.20% LIVK LIV Capital Acquisition Corp Class A 10.01 542,918 9.98 10.01
0.10% LOKB Live Oak Acquisition Corp II - Class A 10.00 36,095 9.96 10.02
0.79% LOB Live Oak Bancshares, Inc 71.60 155,321 70.41 72.07
1.70% LYG Lloyds Banking Group plc 2.39 3,680,171 2.36 2.39
0.20% LMAO LMF Acquisition Opportunities Inc - Class A 9.93 53,117 9.91 9.93
0.00% LMFA LM Funding America, Inc 1.06 1,043,279 0.9737 1.08
-0.70% LDI LoanDepot Inc - Class A 19.75 337,220 19.40 19.86
0.00% LWAC Locust Walk Acquisition Corp - Class A 9.95 2,505 9.95 9.95
0.63% L Loews Corporation 54.37 470,458 54.06 54.58
0.03% LPLA LPL Financial Holdings Inc 147.60 469,840 146.41 148.88
-0.17% LBC Luther Burbank Corporation 11.47 20,334 11.38 11.61
-0.39% LUXA Lux Health Tech Acquisition Corp - Class A 10.23 125,866 10.17 10.36
-0.40% MCBC Macatawa Bank Corporation 9.93 36,921 9.83 10.00
-0.42% MFNC Mackinac Financial Corporation 21.14 162,348 20.9197 21.39
1.89% MGYR Magyar Bancorp, Inc 13.50 477 13.25 13.50
-0.29% MHLD Maiden Holdings, Ltd 3.43 87,043 3.39 3.45
3.81% MNSB MainStreet Bancshares, Inc 21.55 12,912 20.68 21.705
0.69% MAIN Main Street Capital Corporation 42.24 292,333 41.86 42.38
-0.10% MLAC Malacca Straits Acquisition Co. Ltd. Class A 9.89 179,291 9.89 9.92
0.10% MACU Mallard Acquisition Corp 9.97 301 9.97 9.97
-3.90% MLVF Malvern Bancorp, Inc 18.23 5,080 18.22 18.98
-3.33% MN Manning & Napier, Inc 7.55 443,049 7.51 8.0999
1.03% MFC Manulife Financial Corporation 21.57 2,948,459 21.45 21.74
-7.62% MARA Marathon Patent Group, Inc 38.93 23,728,215 37.68 41.19
0.77% MKL Markel Corporation 1,214.63 42,841 1,205.51 1,218.88
-0.78% MKTX MarketAxess Holdings Inc 534.95 235,281 528.52 544.38
5.01% MRLN Marlin Business Services Corp 14.24 42,937 13.48 14.44
-0.41% FINM Marlin Technology Corp - Class A 9.78 267,481 9.76 9.83
-0.10% MRAC Marquee Raine Acquisition Corp - Class A 9.95 8,332 9.9335 10.0698
0.38% MMC Marsh & McLennan Companies, Inc 127.44 1,655,745 126.54 128.02
0.10% MIT Mason Industrial Technology Inc - Class A 9.84 29,426 9.72 9.85
-0.08% MA Mastercard Incorporated 386.17 2,583,151 383.67 389.10
-0.30% MBI MBIA Inc 9.98 279,745 9.95 10.17
0.00% MDH MDH Acquisition Corp - Class A 9.82 54,260 9.75 9.82
0.38% MFIN Medallion Financial Corp 7.88 44,425 7.72 7.98
-0.50% MSAC Medicus Sciences Acquisition Corp - Class A 9.90 11,424 9.81 9.99
-14.92% MDLY Medley Management Inc 6.90 691,715 6.84 8.23
-0.90% MTAC MedTech Acquisition Corp - Class A 9.86 12,217 9.81 9.95
0.65% MBWM Mercantile Bank Corporation 32.39 25,067 32.25 32.59
1.07% MBIN Merchants Bancorp 40.49 45,847 39.30 40.67
-6.68% MFH Mercurity Fintech Holding Inc. Sponsored ADR 5.31 141,299 5.16 5.6038
1.57% MCY Mercury General Corporation 66.14 200,693 65.2925 66.35
0.20% MCMJ Merida Merger Corp I 10.01 6,550 9.99 10.02
-0.30% EBSB Meridian Bancorp, Inc 18.375 81,090 18.25 18.63
0.47% MRBK Meridian Corporation 25.84 34,121 25.16 26.30
2.54% CASH Meta Financial Group, Inc 46.37 85,443 45.52 46.70
1.24% MET MetLife, Inc 63.07 3,936,592 62.58 63.3617
0.00% MCBS MetroCity Bankshares, Inc 14.92 14,120 14.84 15.00
-4.55% MILE Metromile Inc 7.97 2,218,636 7.94 8.69
0.75% MCB Metropolitan Bank Holding Corp 54.86 27,971 54.36 55.19
0.12% MCR MFS Charter Income Trust 8.56 63,535 8.53 8.58
-0.57% CXE MFS High Income Municipal Trust 5.23 36,151 5.2085 5.2698
0.09% CMU MFS High Yield Municipal Trust 4.574 60,923 4.56 4.60
-0.55% MIN MFS Intermediate Income Trust 3.64 568,849 3.64 3.675
0.10% CXH MFS Investment Grade Municipal Trust 10.00 10,870 9.96 10.00
0.29% MFM MFS Municipal Income Trust 6.93 49,903 6.8786 6.94
0.63% MFV MFS Special Value Trust 6.42 5,862 6.3801 6.47
0.21% MTG MGIC Investment Corporation 14.31 2,396,617 14.1301 14.515
2.59% MBCN Middlefield Banc Corp 21.40 44,473 20.97 21.99
0.78% MSBI Midland States Bancorp, Inc 28.53 42,020 28.37 28.66
-0.47% MPB Mid Penn Bancorp, Inc 25.20 16,271 25.20 25.63
7.02% MSVB Mid-Southern Bancorp, Inc 15.86 10,240 14.82 15.86
-2.78% MDWT Midwest Hldg Inc 48.20 2,315 48.20 49.62
0.43% MOFG MidWestOne Financial Group, Inc 30.61 23,539 30.38 30.90
0.37% MUFG Mitsubishi UFJ Financial Group, Inc 5.46 1,114,238 5.44 5.49
0.00% MFG Mizuho Financial Group, Inc 2.91 276,637 2.90 2.93
2.06% MMAC MMA Capital Holdings, Inc 17.38 11,746 16.85 17.62
3.99% MC Moelis & Company 54.22 389,757 52.55 54.34
-3.05% MGI MoneyGram International, Inc 7.00 1,524,218 6.79 7.21
0.00% MRCC Monroe Capital Corporation 10.78 67,551 10.70 10.82
-0.20% MAAC Montes Archimedes Acquisition Corp - Class A 9.85 139,552 9.83 9.91
0.00% MON Monument Circle Acquisition Corp - Class A 9.85 18,133 9.80 9.92
1.10% MCO Moody's Corporation 322.00 1,370,621 318.02 322.44
-2.76% MS Morgan Stanley 78.59 28,939,953 77.76 81.68
-0.51% MACA Moringa Acquisition Corp - Class A 9.84 3,134 9.82 10.15
1.07% MORN Morningstar, Inc 237.24 375,717 233.52 240.00
0.00% MOTN Motion Acquisition Corp - Class A 9.87 11,385 9.87 9.89
0.20% MCAD Mountain Crest Acquisition Corp II 9.95 5,568 9.91 9.95
-0.09% COOP Mr. Cooper Group Inc 33.06 341,665 32.59 33.60
0.82% MSCI MSCI Inc 473.52 312,847 465.67 474.46
-0.02% MTB M&T Bank Corporation 153.86 1,136,861 152.955 157.01
-6.26% MUDS Mudrick Capital Acquisition Corp II - Class A 13.03 3,838,785 12.90 14.228
-0.31% TMAC Music Acquisition Corporation - Series A 9.77 108,673 9.77 9.81
-4.59% MVBF MVB Financial Corp 38.05 62,931 37.64 40.00
0.07% NDAQ Nasdaq, Inc 160.17 716,614 159.63 161.51
0.56% NBHC National Bank Holdings Corporation 39.67 57,197 39.34 40.01
-2.04% NKSH National Bankshares, Inc 35.53 29,277 35.51 37.53
-0.93% NWLI National Western Life Group, Inc 240.69 4,558 240.035 248.94
0.60% NOAC Natural Order Acquisition Corp 10.11 20,630 10.02 10.19
2.23% NWG NatWest Group PLC Sponsored ADR 5.49 1,021,060 5.43 5.51
0.20% NAVI Navient Corporation 14.88 1,263,639 14.785 15.08
0.00% NSH NavSight Holdings Inc - Class A 9.91 195,596 9.87 9.94
0.64% NBTB NBT Bancorp Inc 39.10 69,790 38.77 39.50
0.00% NEBC Nebula Caravel Acquisition Corp - Class A 9.89 373,518 9.85 9.95
0.45% NNI Nelnet, Inc 75.16 29,269 74.81 76.00
-1.20% NBW Neuberger Berman California Municipal Fund Inc 13.96 12,106 13.915 14.03
-2.75% NBH Neuberger Berman Intermediate Municipal Fund Inc 16.26 24,035 16.0752 16.56
0.04% NBO Neuberger Berman New York Municipal Fund, Inc 12.64 11,633 12.60 12.6764
-0.99% NBA New Beginnings Acquisition Corp 10.05 15,203 10.03 10.10
-0.20% NHIC NewHold Investment Corp Class A 9.96 86,071 9.91 10.00
0.46% NMFC New Mountain Finance Corporation 12.99 281,488 12.93 13.05
0.00% NPA New Providence Acquisition Corp Class A 0.065 34,000 0.065 0.08
-0.07% NEWT Newtek Business Services Corp 26.99 44,135 26.95 27.16
-0.40% NYCB New York Community Bancorp, Inc 12.55 4,568,648 12.52 12.79
0.09% NICK Nicholas Financial, Inc 10.58 4,028 10.55 10.7999
-0.57% NCBS Nicolet Bankshares, Inc 77.93 35,626 77.57 79.48
-1.18% NODK NI Holdings, Inc 19.21 7,376 19.21 19.62
1.05% NMIH NMI Holdings, Inc 23.13 510,730 22.785 23.23
0.22% NOAH Noah Holdings Limited 41.22 95,593 40.59 41.53
0.19% NMR Nomura Holdings, Inc 5.39 486,469 5.36 5.41
0.00% NAAC North Atlantic Acquisition Corp - Class A 9.90 4 9.90 9.90
0.73% NBN Northeast Bank 27.57 12,837 27.22 27.67
-1.81% NGA Northern Genesis Acquisition Corp. 15.17 749,567 14.97 15.49
-1.68% NGAB Northern Genesis Acquisition Corp II 9.93 42,645 9.90 10.00
0.42% STIC Northern Star Acquisition Corp - Class A 12.05 569,622 11.66 12.25
-1.29% NSTB Northern Star Investment Corp II - Class A 9.91 213,716 9.87 10.07
-1.49% NTRS Northern Trust Corporation 106.91 1,332,402 106.09 109.47
0.31% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 16.22 123,617 16.11 16.4973
0.71% NMMC North Mountain Merger Corp. Class A 9.95 42,393 9.80 10.03
0.05% NRIM Northrim BanCorp, Inc 42.79 10,771 42.00 43.49
0.21% NWBI Northwest Bancshares, Inc 14.27 272,383 14.175 14.44
1.13% NWFL Norwood Financial Corp 26.05 48,426 25.75 26.70
-4.76% NOVS Novus Capital Corp. 0.10 2,766,500 0.10 0.105
0.36% NXU Novus Capital Corp II - Class A 9.869 18,997 9.82 10.05
-0.68% NXC Nuveen California Select Tax-Free Income Portfolio 15.92 5,897 15.92 16.03
2.70% JCO Nuveen Credit Opportunities 2022 Target Term Fund 8.75 136,213 8.5238 8.75
-1.19% NXN Nuveen New York Select Tax-Free Income Portfolio 14.11 572 14.11 14.28
-1.67% NXP Nuveen Select Tax-Free Income Portfolio 17.70 31,127 17.68 18.2899
-0.30% NXQ Nuveen Select Tax-Free Income Portfolio 2 16.49 13,503 16.38 16.50
-3.51% NXR Nuveen Select Tax-Free Income Portfolio 3 17.31 45,060 17.30 17.9964
0.00% OACB Oaktree Acquisition Corp. II Class A 10.02 56,204 10.00 10.075
0.61% OCSL Oaktree Specialty Lending Corporation 6.62 664,191 6.59 6.64
1.03% OVLY Oak Valley Bancorp 16.74 6,467 16.59 16.935
0.50% OCAX OCA Acquisition Corp - Class A 9.96 24,339 9.90 9.96
0.60% OCFC OceanFirst Financial Corp 23.50 151,843 23.38 23.71
-1.51% OFED Oconee Federal Financial Corp 24.83 1,306 24.83 26.00
-1.92% OCN Ocwen Financial Corporation 25.03 80,203 24.2056 26.02
1.15% OFG OFG Bancorp 23.66 125,711 23.30 23.7729
0.17% OFS OFS Capital Corporation 9.075 14,582 8.94 9.19
0.61% OCCI OFS Credit Company, Inc 14.92 62,681 14.7501 15.01
0.00% OVBC Ohio Valley Banc Corp 23.07 15,048 22.77 23.9699
0.42% ONB Old National Bancorp 19.22 451,138 19.02 19.40
-1.93% OPOF Old Point Financial Corporation 21.32 7,495 20.91 22.07
0.89% ORI Old Republic International Corporation 23.73 1,781,012 23.5186 23.83
0.93% OSBC Old Second Bancorp, Inc 13.04 58,178 12.88 13.21
-0.30% OMEG Omega Alpha SPAC - Class A 10.02 2,538 10.00 10.08
-0.30% OCA Omnichannel Acquisition Corp - Class A 9.88 36,056 9.84 9.93
-0.29% AONE one Class A 10.14 347,096 10.07 10.205
0.00% OEPW One Equity Partners Open Water I Corp - Class A 9.80 3,700 9.80 9.80
1.38% OMF OneMain Holdings, Inc 55.97 399,694 55.52 56.50
-0.30% OPBK OP Bancorp 10.12 41,189 10.05 10.23
-1.72% LPRO Open Lending Corporation Class A 37.10 952,812 36.75 38.18
-2.80% OPRT Oportun Financial Corporation 20.17 34,339 20.085 20.58
0.40% OPY Oppenheimer Holdings Inc 44.66 127,883 44.11 45.04
-1.32% OPHC OptimumBank Holdings, Inc 3.75 7,817 3.7301 3.85
-0.54% OBNK Origin Bancorp, Inc 42.42 45,380 42.20 43.50
0.08% IX ORIX Corporation 84.26 25,727 84.00 84.645
0.04% ORRF Orrstown Financial Services, Inc 22.65 23,079 22.30 22.86
0.00% SFTW Osprey Technology Acquisition Corp Class A 10.02 1,052,070 10.00 10.07
0.90% OTRA OTR Acquisition Corp - Class A 10.10 19,236 10.02 10.10
0.66% OTTW Ottawa Bancorp, Inc 15.25 125 15.25 15.25
0.21% ORCC Owl Rock Capital Corporation 14.34 1,628,886 14.26 14.42
-11.93% OXBR Oxbridge Re Holdings Limited 1.92 375,188 1.88 2.16
0.77% OXLC Oxford Lane Capital Corp 6.51 507,597 6.42 6.5752
1.02% OXSQ Oxford Square Capital Corp 4.95 203,695 4.86 4.95
0.10% OSTR Oyster Enterprises Acquisition Corp - Class A 9.74 8,549 9.7001 9.74
0.56% PMBC Pacific Mercantile Bancorp 8.93 178,831 8.71 9.0646
0.99% PPBI Pacific Premier Bancorp, Inc 42.98 230,965 42.65 43.40
1.75% PACW PacWest Bancorp 40.18 501,245 39.55 40.38
1.38% PLMR Palomar Holdings, Inc 74.95 154,678 72.37 75.63
0.30% PANA Panacea Acquisition Corp. Class A 10.03 25,792 10.00 10.04
0.10% PKBK Parke Bancorp, Inc 19.71 15,312 19.525 20.105
0.94% PRK Park National Corporation 129.97 28,053 127.27 130.91
1.44% PTRS Partners Bancorp 7.75 54,127 7.62 7.85
0.07% PBHC Pathfinder Bancorp, Inc 15.02 1,374 14.52 15.02
-0.26% PAX Patria Investments Ltd - Class A 15.50 275,855 15.43 15.85
0.63% PNBK Patriot National Bancorp, Inc 9.56 5 9.56 9.56
-1.51% PYPL PayPal Holdings, Inc 269.87 5,541,734 268.59 274.15
-0.94% PCB PCB Bancorp 14.76 31,303 13.97 15.50
0.06% PCSB PCSB Financial Corporation 17.07 17,356 17.06 17.3699
-0.59% PGC Peapack-Gladstone Financial Corporation 31.77 53,017 31.29 32.22
0.44% PFLT PennantPark Floating Rate Capital Ltd 12.695 141,751 12.61 12.70
0.92% PNNT PennantPark Investment Corporation 6.58 297,093 6.50 6.62
-1.97% PWOD Penns Woods Bancorp, Inc 23.42 27,825 23.42 24.1099
-1.02% PFSI PennyMac Financial Services, Inc 59.16 776,254 58.33 60.54
0.53% PEBO Peoples Bancorp Inc 33.95 108,822 33.71 34.1024
-0.79% PEBK Peoples Bancorp of North Carolina, Inc 23.75 5,401 23.75 24.40
-3.24% PFIS Peoples Financial Services Corp 41.51 5,118 41.51 43.00
-0.28% PBCT People's United Financial, Inc 17.86 3,817,159 17.85 18.29
-1.58% PDAC Peridot Acquisition Corp. Class A 10.61 489,382 10.47 10.7999
-1.68% PCPC Periphas Capital Partnering Corp - Class A 24.26 8,041 24.25 24.40
-1.87% PSTH Pershing Square Tontine Holdings Ltd. Class A 24.20 1,798,695 24.06 24.45
-0.20% PAIC Petra Acquisition Inc. 10.05 2,439 9.97 10.05
-0.30% PIPP Pine Island Acquisition Corp - Class A 9.95 193,196 9.92 9.97
1.73% PNFP Pinnacle Financial Partners, Inc 92.39 310,635 91.06 92.69
-4.44% PT Pintec Technology Holdings Limited 0.86 806,220 0.85 0.90
-1.95% PBFS Pioneer Bancorp, Inc 12.05 9,791 11.99 12.35
-0.73% HNW Pioneer Diversified High Income Trust 14.87 32,289 14.85 14.94
-1.50% PHD Pioneer Floating Rate Trust 11.2197 148,680 11.2197 11.355
-2.45% PHT Pioneer High Income Trust 9.55 138,215 9.55 9.71
0.20% PACX Pioneer Merger Corp - Class A 9.84 153,599 9.76 9.89
-0.66% MAV Pioneer Municipal High Income Advantage Trust 12.11 36,951 12.09 12.145
-1.25% MHI Pioneer Municipal High Income Trust 12.63 49,841 12.62 12.75
0.58% PIPR Piper Sandler Companies 117.14 38,895 115.27 118.14
0.00% PICC Pivotal Investment Corp III - Class A 9.91 10,379 9.91 10.00
1.69% PJT PJT Partners Inc 69.80 113,802 68.54 70.015
-0.14% PLBC Plumas Bancorp 28.50 4,637 28.50 28.86
-0.30% PMVC PMV Consumer Acquisition Corp. Class A 9.87 814 9.87 9.90
0.00% PPGH Poema Global Holdings Corp - Class A 9.81 56,335 9.75 9.85
1.18% PDLB Ponce Bank 11.19 9,249 11.03 11.25
-0.31% PNTM Pontem Corp - Class A 9.78 71,134 9.76 9.83
0.84% BPOP Popular, Inc 72.80 213,092 72.15 73.48
-1.39% PHIC Population Health Investment Co Inc - Class A 9.96 115,048 9.82 10.10
-0.30% XPDI Power & Digital Infrastructure Acquisition Corp - Class A 9.97 14,529 9.96 10.00
1.23% PRAA PRA Group, Inc 37.10 330,089 36.68 37.27
0.89% PFBC Preferred Bank 68.14 55,502 67.14 68.48
0.47% PFBI Premier Financial Bancorp, Inc 19.12 97,306 19.05 19.23
1.29% PFC Premier Financial Corp. 32.99 65,277 32.55 33.18
-0.10% PV Primavera Capital Acquisition Corporation - Class A 10.03 3,651 9.94 10.06
-0.30% PIAI Prime Impact Acquisition I Class A 9.84 156,864 9.81 9.93
2.51% PRI Primerica, Inc 161.20 143,627 158.12 161.32
-0.27% FRST Primis Financial Corp 14.96 44,227 14.86 15.18
0.11% PFG Principal Financial Group, Inc 63.22 1,162,027 63.12 64.14
2.68% PGZ Principal Real Estate Income Fund 14.56 35,994 14.14 14.56
2.50% PRA ProAssurance Corporation 27.93 311,152 27.35 28.25
-0.17% PFHD Professional Holding Corp Class A 17.86 8,574 17.62 18.06
-3.56% PSAC Property Solutions Acquisition Corp. 11.92 580,764 11.86 12.38
-0.10% PTIC PropTech Investment Corp II - Class A 9.91 4,947 9.91 9.99
0.00% PROS ProSight Global, Inc 12.66 14,559 12.66 12.69
0.63% PSEC Prospect Capital Corporation 8.05 2,784,918 7.9791 8.08
-0.51% PRSR Prospector Capital Corp - Class A 9.82 336,583 9.82 9.99
1.65% PB Prosperity Bancshares, Inc 76.46 380,973 75.59 76.60
0.00% PTVCA Protective Insurance Corporation 22.93 89 22.86 22.93
-0.43% PTVCB Protective Insurance Corporation 22.95 19,142 22.95 23.05
-0.10% PAQC Provident Acquisition Corp - Class A 9.83 52,174 9.81 9.8482
0.52% PVBC Provident Bancorp, Inc 15.48 124,797 15.33 15.59
0.06% PROV Provident Financial Holdings, Inc 16.80 12,351 16.72 16.95
0.22% PFS Provident Financial Services, Inc 23.28 310,027 23.03 23.52
0.00% PBIP Prudential Bancorp, Inc 13.85 11,613 13.85 14.06
1.62% PRU Prudential Financial, Inc 98.88 2,218,860 97.83 99.53
-0.58% PUK Prudential plc 43.18 170,901 42.71 43.18
-0.10% PTK PTK Acquisition Corp. 10.09 10,306 10.05 10.101
-3.72% PHCF Puhui Wealth Investment Management Co., Ltd 4.14 33,076 4.09 4.38
0.00% PMM Putnam Managed Municipal Income Trust 8.50 52,402 8.4773 8.50
0.12% PMO Putnam Municipal Opportunities Trust 13.925 31,600 13.89 13.95
0.71% PUYI Puyi Inc 4.23 83,469 4.07 4.49
-0.18% PZN Pzena Investment Management, Inc 10.94 65,805 10.82 11.088
1.48% QCRH QCR Holdings, Inc 48.84 65,809 48.17 49.10
0.10% QELL Qell Acquisition Corporation Class A 10.01 1,381,132 9.945 10.01
1.78% QIWI Qiwi plc 10.88 168,109 10.805 10.91
0.31% QFTA Quantum Fintech Acquisition Corp 9.85 41,696 9.76 9.85
1.62% QD Qudian Inc 1.88 3,766,686 1.79 1.885
0.10% GMBT Queens Gambit Growth Capital - Class A 9.88 161,414 9.81 9.88
0.25% RDN Radian Group Inc 23.84 884,126 23.57 24.19
0.66% RAND Rand Capital Corporation 18.24 4,348 18.11 18.74
0.05% RNDB Randolph Bancorp, Inc 20.16 20,521 19.98 20.2287
-0.18% RJF Raymond James Financial, Inc 129.76 501,184 128.66 131.30
0.55% RBB RBB Bancorp 20.16 48,063 19.815 20.31
-1.11% RCHG Recharge Acquisition Corp Class A 9.83 40,483 9.83 9.94
-0.79% RBAC RedBall Acquisition Corp. Class A 10.04 342,155 9.98 10.09
-0.46% RRBI Red River Bancshares, Inc 56.30 10,019 56.18 57.50
-0.21% RM Regional Management Corp 38.41 44,016 38.29 39.11
1.10% RF Regions Financial Corporation 21.20 5,956,682 21.02 21.35
0.41% RGA Reinsurance Group of America, Incorporated 132.07 315,336 131.2075 133.40
-0.30% RTP Reinvent Technology Partners Class A 10.07 895,772 10.01 10.08
0.10% RTPZ Reinvent Technology Partners Z - Class A 10.02 213,020 9.99 10.05
2.99% RELI Reliance Global Group Inc 3.10 101,176 2.82 3.1472
-2.03% RBNC Reliant Bancorp, Inc 27.93 43,311 27.80 28.57
-2.13% RNR RenaissanceRe Holdings Ltd 169.85 365,504 169.74 175.12
0.90% RNST Renasant Corporation 41.59 182,415 41.05 42.07
-1.33% RCG RENN Fund, Inc 2.5752 7,542 2.53 2.62
0.37% RBCAA Republic Bancorp, Inc 45.61 19,807 45.10 46.02
-0.54% FRBK Republic First Bancorp, Inc 3.70 83,574 3.67 3.80
0.37% RACB Research Alliance Corp II - Class A 10.90 106,196 10.90 11.00
-1.18% RAAC Revolution Acceleration Acquisition Corp - Class A 10.09 356,285 10.05 10.16
2.11% RBKB Rhinebeck Bancorp, Inc 10.66 1,483 10.4368 10.66
-1.34% LEAP Ribbit LEAP Ltd - Class A 11.07 24,485 11.02 11.2848
1.47% RMBI Richmond Mutual Bancorporation, Inc 14.45 43,199 14.25 14.49
2.20% RVSB Riverview Bancorp, Inc 6.96 51,511 6.79 6.98
0.59% RIVE Riverview Financial Corporation 10.21 9,117 10.00 10.26
0.31% RLI RLI Corp 115.08 105,307 114.35 115.85
0.20% RMGB RMG Acquisition Corp II - Class A 9.98 227,291 9.90 10.01
0.20% RMGC RMG Acquisition Corp III - Class A 9.87 32,120 9.80 9.94
-2.81% RKT Rocket Companies Inc Class A 22.12 6,491,321 22.00 22.6799
-5.40% RSVA Rodgers Silicon Valley Acquisition Corp 14.19 156,093 14.12 14.9475
0.40% DBDR Roman DBDR Tech Acquisition Corp. Class A 10.09 11,390 10.0183 10.09
-0.09% ROOT Root Inc. Class A 11.11 1,531,735 10.75 11.27
0.20% RCLF Rosecliff Acquisition Corp I - Class A 9.79 35 9.79 9.79
-1.29% ROCC Roth CH Acquisition II Co 9.93 174,773 9.93 10.06
1.83% ROCR Roth CH Acquisition III Co 10.04 32,135 9.80 10.04
-0.10% ROT Rotor Acquisition Corp - Class A 9.92 47,710 9.88 9.94
0.62% RY Royal Bank of Canada 94.71 789,151 94.46 95.015
0.07% RGT Royce Global Value Trust, Inc 14.81 2,351 14.81 14.88
0.08% RMT Royce Micro-Cap Trust, Inc 11.79 82,005 11.70 11.86
-3.61% SFE Safeguard Scientifics, Inc 6.41 143,142 6.30 6.72
0.54% SAFT Safety Insurance Group, Inc 86.01 35,836 84.9585 86.43
-0.19% SAL Salisbury Bancorp, Inc 41.92 4,069 41.92 42.45
0.10% SBG Sandbridge Acquisition Corp - Class A 9.93 54,009 9.91 9.93
0.93% SASR Sandy Spring Bancorp, Inc 43.61 104,044 43.31 44.10
1.66% SC Santander Consumer USA Holdings Inc 31.17 763,945 30.83 31.31
0.33% SAR Saratoga Investment Corp 24.68 38,917 24.4743 24.9206
-0.78% SRSA Sarissa Capital Acquisition Corp - Class A 10.033 3,294 10.033 10.033
-1.30% SBFG SB Financial Group, Inc 17.50 17,933 17.50 18.08
-0.69% SCPE SC Health Corporation 10.03 129,475 10.02 10.13
0.00% SAMA Schultze Special Purpose Acquisition Corp 1.72 1,473,400 1.71 1.78
0.00% SSAA Science Strategic Acquisition Corp Alpha - Class A 9.85 4,799 9.78 9.85
0.30% SCOA ScION Tech Growth I - Class A 9.95 48,560 9.9005 9.99
0.71% SCOB ScION Tech Growth II - Class A 9.98 57,189 9.915 9.98
0.10% SHAC SCP & CO Healthcare Acquisition Co - Class A 9.82 302,295 9.78 9.82
1.54% SRL Scully Royalty Ltd 8.77 11,343 8.56 8.97
1.10% SCU Sculptor Capital Management, Inc 22.14 62,956 21.98 22.35
-0.10% SCVX SCVX Corp. Class A 9.96 34,404 9.93 10.00
0.78% SBCF Seacoast Banking Corporation of Florida 36.33 134,518 35.90 36.80
-0.20% SGAM Seaport Global Acquisition Corp - Class A 9.95 4,974 9.95 10.01
0.12% SNFCA Security National Financial Corporation 8.63 27,407 8.5001 8.66
0.59% SEIC SEI Investments Company 63.16 380,730 62.67 63.22
-0.36% SLCT Select Bancorp, Inc 11.15 25,546 11.125 11.39
1.47% SIGI Selective Insurance Group, Inc 77.49 315,890 75.755 77.69
-0.38% SLQT SelectQuote Inc 31.38 477,527 31.15 31.92
-0.20% SNRH Senior Connect Acquisition Corp I - Class A 9.85 22,467 9.85 9.92
0.75% AIHS Senmiao Technology Limited 1.34 490,165 1.27 1.345
3.75% SFBS ServisFirst Bancshares, Inc 62.87 247,096