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% PIH 1347 Property Insurance Holdings, Inc 3.08 524 3.045 3.08
-0.54% TURN 180 Degree Capital Corp 1.85 26,854 1.85 1.86
0.00% BCOW 1895 Bancorp of Wisconsin, Inc 9.229 11 9.229 9.229
8.50% FCCY 1st Constitution Bancorp 13.41 26,529 12.50 13.51
1.61% SRCE 1st Source Corporation 35.32 70,893 34.62 35.48
2.88% QFIN 360 Finance, Inc 12.49 197,311 11.78 12.53
-0.20% FVAM 5 01 Acquisition Corp Class A 10.02 7,189 10.005 10.045
-0.58% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 6.82 359,913 6.80 6.90
0.29% FCO Aberdeen Global Income Fund, Inc 6.98 19,771 6.96 7.03
0.10% ACAM Acamar Partners Acquisition Corp 10.18 2,215,525 10.16 10.20
0.23% ACNB ACNB Corporation 22.25 8,086 22.12 22.61
1.39% AEG Aegon N.V 2.92 1,438,958 2.89 2.94
0.44% AMG Affiliated Managers Group, Inc 79.40 324,073 78.85 80.37
0.91% AFL Aflac Incorporated 37.85 2,391,708 37.45 38.0335
0.00% AGBA AGBA Acquisition Limited 10.32 9 10.32 10.32
-1.56% ALAC Alberton Acquisition Corporation 10.8289 5,064 10.8281 10.83
-0.93% ALRS Alerus Financial Corporation 22.36 18,787 21.91 22.75
1.07% Y Alleghany Corporation 596.89 46,198 593.85 602.6407
1.60% ABTX Allegiance Bancshares, Inc 27.91 24,412 27.54 28.00
-1.90% AB AllianceBernstein Holding L.P 31.55 715,214 31.07 32.61
-1.96% ADS Alliance Data Systems Corporation 48.61 968,369 48.12 50.69
0.80% ALLY Ally Financial Inc 29.08 3,557,646 28.67 29.235
1.13% ALTA Altabancorp 23.25 13,424 22.7401 23.37
-1.05% AAMC Altisource Asset Management Corporation 23.50 3,388 23.05 23.67
-3.43% ASPS Altisource Portfolio Solutions S.A 12.66 39,532 12.65 13.28
-0.20% ALUS Alussa Energy Acquisition Corp Class A 9.91 1,557 9.91 9.91
-1.16% AMAL Amalgamated Bank 11.88 40,808 11.67 12.17
2.18% AMRK A-Mark Precious Metals, Inc 33.69 25,537 32.95 33.72
1.12% AMBC Ambac Financial Group, Inc 13.57 130,342 13.26 13.64
0.00% AMCI AMCI Acquisition Corp 10.29 17,324 10.22 10.30
0.00% AMTBB Amerant Bancorp Inc 8.00 7,803 7.78 8.01
3.90% AMTB Amerant Bancorp Inc 11.19 23,095 10.77 11.25
3.08% ATAX America First Multifamily Investors, L.P 4.02 161,887 3.87 4.05
-2.31% AEL American Equity Investment Life Holding Company 26.23 2,637,528 26.14 29.00
-3.64% AXP American Express Company 100.98 7,948,584 100.00 103.64
0.12% AFG American Financial Group, Inc 75.81 364,925 74.74 76.75
1.16% AIG American International Group, Inc 32.38 4,271,302 31.75 32.64
-1.24% AMNB American National Bankshares Inc 23.99 9,775 23.95 25.3199
0.76% ANAT American National Insurance Company 72.70 13,978 72.13 72.80
2.61% AMRB American River Bankshares 10.60 4,670 10.31 10.90
0.04% AMP Ameriprise Financial, Inc 170.39 480,846 169.81 172.40
0.84% AMSF Amerisafe, Inc 58.86 58,541 58.56 59.745
0.10% ABCB Ameris Bancorp 29.14 735,713 28.44 30.75
1.37% ASRV AmeriServ Financial, Inc 2.96 18,456 2.76 2.96
-0.65% ATLO Ames National Corporation 19.88 11,062 19.60 20.0975
0.71% HKIB AMTD International Inc 7.05 11,519 6.20 7.05
-0.35% ANDA Andina Acquisition Corp. III 10.18 1,099 10.16 10.28
-0.08% AON Aon plc 207.31 728,972 204.87 208.46
0.19% APXT Apex Technology Acquisition Corp. Class A 10.39 73,633 10.37 10.50
1.25% APO Apollo Global Management, Inc 41.15 1,275,163 40.22 41.20
1.46% AINV Apollo Investment Corporation 8.32 244,248 8.214 8.35
0.41% ACGL Arch Capital Group Ltd 31.81 849,138 31.50 32.16
1.15% ARCC Ares Capital Corporation 14.04 1,386,738 13.83 14.0582
1.01% ARES Ares Management Corporation 44.83 298,690 44.25 45.00
1.37% ARGO Argo Group International Holdings, Ltd 37.70 109,171 37.13 37.79
0.83% AROW Arrow Financial Corporation 29.19 19,135 28.77 29.35
0.15% AJG Arthur J. Gallagher & Co 107.92 545,721 107.39 108.32
-0.35% APAM Artisan Partners Asset Management Inc 43.25 397,899 42.84 43.69
-0.72% AACQ Artius Acquisition Inc Class A 9.71 160,387 9.70 9.78
-0.83% ARYA ARYA Sciences Acquisition Corp 10.20 10,417 10.20 10.26
-0.59% ARYB ARYA Sciences Acquisition Corp. II Class A 10.19 164,076 10.19 10.50
-1.22% ASA ASA Gold and Precious Metals Limited 21.12 40,902 21.00 21.355
-0.10% ACND Ascendant Digital Acquisition Corp. Class A 9.74 126,194 9.74 9.775
1.89% AINC Ashford Inc 5.1658 3,252 5.10 5.21
-1.34% AMK AssetMark Financial Holdings, Inc 23.65 84,653 23.60 24.22
0.42% ASB Associated Banc-Corp 14.30 1,815,939 13.90 14.60
0.55% AC Associated Capital Group, Inc 34.89 7,929 34.51 35.095
1.12% AIZ Assurant, Inc 125.99 252,627 124.355 127.00
1.47% AGO Assured Guaranty Ltd 28.36 566,148 27.79 28.42
1.39% ATH Athene Holding Ltd 34.24 988,553 33.65 34.51
-5.43% ATIF ATIF Holdings Limited 1.22 326,317 1.20 1.2565
3.20% AAME Atlantic American Corporation 2.26 7,422 2.215 2.30
0.00% ASAQ Atlantic Avenue Acquisition Corp. Class A 9.65 3,180 9.62 9.65
5.40% ACBI Atlantic Capital Bancshares, Inc 14.83 94,198 14.34 14.92
1.03% AUB Atlantic Union Bankshares Corporation 26.60 242,475 26.1335 27.00
0.41% ATLC Atlanticus Holdings Corporation 12.36 2,851 12.355 12.62
0.75% ATCO Atlas Corp. 9.37 256,989 9.23 9.51
0.51% AUBN Auburn National Bancorporation, Inc 37.53 1,527 37.48 37.70
1.43% EQH AXA Equitable Holdings, Inc 20.59 2,623,405 20.43 20.82
1.69% AXS AXIS Capital Holdings Limited 48.24 387,960 47.38 48.34
1.02% AX Axos Financial, Inc 27.81 290,611 27.57 28.28
-1.26% BCSF Bain Capital Specialty Finance, Inc 9.42 153,967 9.33 9.59
-1.87% BANF BancFirst Corporation 46.23 71,636 45.95 48.01
1.04% BBVA Banco Bilbao Vizcaya Argentaria, S.A 2.92 3,789,134 2.91 2.96
-1.48% BBD Banco Bradesco S.A 4.00 25,798,908 3.97 4.17
-1.93% BBDO Banco Bradesco S.A 3.56 3,500 3.56 3.70
2.46% BCH Banco de Chile 17.10 138,396 16.57 17.15
4.26% BANC Banc of California, Inc 12.24 225,817 11.93 12.76
-0.84% BLX Banco Latinoamericano de Comercio Exterior, S.A 14.14 62,878 13.87 14.37
1.72% CIB Bancolombia S.A 26.68 196,866 26.10 26.68
1.16% BMA Banco Macro S.A 13.05 202,779 12.80 13.3527
0.82% BXS BancorpSouth Bank 24.59 305,824 24.22 24.97
0.51% BSBR Banco Santander (Brasil) S.A 5.96 755,436 5.93 6.12
2.81% BSAC Banco Santander-Chile 15.75 381,624 15.27 15.77
2.08% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 3.93 194,383 3.85 3.95
2.97% SAN Banco Santander, S.A 2.08 7,986,393 2.04 2.09
0.98% BCV Bancroft Fund Ltd 25.88 4,409 25.75 25.95
-0.10% BSVN Bank7 Corp 9.55 5,877 9.55 9.85
0.13% BFIN BankFinancial Corporation 7.46 20,363 7.43 7.674
0.28% BFC Bank First Corporation 64.69 9,273 63.525 65.00
0.12% BAC Bank of America Corporation 24.90 48,925,082 24.71 25.26
1.70% BOCH Bank of Commerce Holdings 8.38 19,841 8.25 8.40
1.60% BOH Bank of Hawaii Corporation 62.17 347,815 61.00 62.77
1.11% BMRC Bank of Marin Bancorp 32.77 19,729 32.19 33.04
1.67% BMO Bank of Montreal 63.99 490,345 63.36 64.38
-0.67% BKSC Bank of South Carolina Corporation 16.40 3,623 16.18 16.7095
1.99% BOTJ Bank of the James Financial Group, Inc 10.25 2,177 10.11 10.25
3.82% OZK Bank OZK 25.00 1,717,856 24.56 25.52
0.64% BKU BankUnited, Inc 26.94 543,708 26.34 27.43
1.95% BWFG Bankwell Financial Group, Inc 16.17 22,229 15.95 16.41
0.49% BANR Banner Corporation 39.08 193,474 38.82 40.30
6.00% BCS Barclays PLC 5.83 4,924,271 5.74 5.84
1.21% BHB Bar Harbor Bankshares 22.56 14,442 22.20 22.7845
-0.62% BBDC Barings BDC, Inc 8.06 173,506 8.01 8.21
-0.33% MCI Barings Corporate Investors 12.00 14,919 12.00 12.1793
1.60% MPV Barings Participation Investors 10.78 35,840 10.675 10.99
1.65% BCML BayCom Corp 12.34 4,099 12.19 12.45
1.51% BBAR BBVA Banco Frances S.A 2.69 221,568 2.62 2.69
8.16% BCBP BCB Bancorp, Inc 9.81 57,403 9.15 9.81
-0.49% BCTG BCTG Acquisition Corp. 10.10 4,972 10.10 10.10
0.68% BRK.A Berkshire Hathaway Inc 319,344.4063 293 317,990.5938 320,999.00
0.52% BRK.B Berkshire Hathaway Inc 212.71 2,703,787 211.73 213.87
1.53% BHLB Berkshire Hills Bancorp, Inc 11.97 283,604 11.72 12.1634
-1.49% BGCP BGC Partners, Inc 2.65 1,629,510 2.64 2.74
0.58% BGIO BlackRock 2022 Global Income Opportunity Trust 8.61 38,502 8.55 8.6132
-0.23% BFZ BlackRock California Municipal Income Trust 13.10 124,123 13.05 13.17
0.78% BKCC BlackRock Capital Investment Corporation 2.60 251,647 2.56 2.61
0.45% BHK BlackRock Core Bond Trust 15.62 116,447 15.54 15.67
-0.07% BTZ BlackRock Credit Allocation Income Trust 13.88 155,879 13.85 13.9276
-0.67% BGR BlackRock Energy and Resources Trust 5.96 123,206 5.92 6.055
0.18% BGT BlackRock Floating Rate Income Trust 11.18 52,023 11.17 11.23
0.00% BFO BlackRock Florida Municipal 2020 Term Trust 14.72 586 14.72 14.72
0.48% BME BlackRock Health Sciences Trust 43.63 19,289 43.32 43.7865
0.34% BLK BlackRock, Inc 637.31 447,814 633.51 639.1599
-0.92% BKN BlackRock Investment Quality Municipal Trust Inc 16.15 18,066 16.065 16.27
-0.14% BLW BlackRock Limited Duration Income Trust 14.67 70,191 14.65 14.7585
-0.76% BTA BlackRock Long-Term Municipal Advantage Trust 11.76 38,818 11.75 11.86
0.00% BZM BlackRock Maryland Municipal Bond Trust 14.21 2,861 14.13 14.29
-1.18% MHE BlackRock Massachusetts Tax-Exempt Trust 13.3806 1,008 13.3806 13.3806
0.19% BIT BlackRock Multi-Sector Income Trust 15.96 60,634 15.95 16.03
0.00% BKK BlackRock Municipal 2020 Term Trust 15.00 2,765 15.00 15.0124
-0.08% BTT Blackrock Municipal 2030 Target Term Trust 24.99 56,966 24.97 25.05
-0.32% BBK BlackRock Municipal Bond Trust 15.60 9,575 15.60 15.70
-0.75% BAF BlackRock Municipal Income Investment Quality Trust 14.49 20,892 14.38 14.81
-0.23% BBF BlackRock Municipal Income Investment Trust 12.85 17,033 12.85 12.96
0.14% BYM BlackRock Municipal Income Quality Trust 14.26 43,218 14.18 14.29
-0.15% BFK BlackRock Municipal Income Trust 13.69 51,032 13.60 13.72
-0.75% BLE BlackRock Municipal Income Trust II 14.53 28,500 14.53 14.72
-0.77% BSE BlackRock New York Municipal Income Quality Trust 12.95 18,356 12.95 13.09
-0.80% BNY BlackRock New York Municipal Income Trust 13.57 16,070 13.45 13.63
-0.43% BFY BlackRock New York Municipal Income Trust II 13.88 2,856 13.88 13.95
-0.37% BSD BlackRock Strategic Municipal Trust 13.37 4,490 13.37 13.45
0.82% TCPC BlackRock TCP Capital Corp 9.81 139,963 9.73 9.84
0.17% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 23.28 100,583 23.00 23.46
1.46% BCOR Blucora, Inc 11.10 222,587 10.93 11.19
-0.48% DMF BNY Mellon Municipal Income, Inc 8.31 20,595 8.31 8.41
-0.37% LEO BNY Mellon Strategic Municipals, Inc 8.13 83,502 8.11 8.17
1.54% BSBK Bogota Financial Corp. 7.92 8,508 7.87 7.98
3.11% BOKF BOK Financial Corporation 62.59 452,934 61.06 62.812
-0.30% BPFH Boston Private Financial Holdings, Inc 6.58 1,122,743 6.53 6.88
1.50% BDGE Bridge Bancorp, Inc 20.36 78,900 20.02 20.69
1.14% BWB Bridgewater Bancshares, Inc 11.53 20,600 11.46 11.63
1.73% BHF Brighthouse Financial, Inc 32.97 516,243 32.395 33.14
0.33% BSIG BrightSphere Investment Group Inc 15.19 317,465 15.05 15.43
1.24% RILY B. Riley Financial, Inc 26.12 35,504 25.8158 26.25
-0.10% BMRG B. Riley Principal Merger Corp II Class A 10.00 313,900 9.98 10.02
3.19% BYFC Broadway Financial Corporation 1.94 1,290,725 1.82 1.955
0.06% BAM Brookfield Asset Management Inc 33.91 1,503,920 33.61 34.25
-0.53% BIPC Brookfield Infrastructure Corporation Class A 58.29 92,767 57.56 58.83
1.62% BRKL Brookline Bancorp, Inc 10.02 287,459 9.91 10.21
0.17% BRO Brown & Brown, Inc 46.72 755,678 46.23 46.81
2.38% BRP BRP Group Inc Class A 26.63 99,205 25.7301 26.78
0.32% BMTC Bryn Mawr Bank Corporation 28.43 79,252 27.96 29.01
0.00% BTAQ Burgundy Technology Acquisition Corp. Class A 9.70 100 9.70 9.70
1.24% BFST Business First Bancshares, Inc 17.16 30,803 16.68 17.35
1.37% BY Byline Bancorp, Inc 14.01 103,079 13.8273 14.50
0.08% CADE Cadence Bancorporation 12.06 1,402,476 11.71 12.29
5.81% CALB California BanCorp 13.47 9,596 12.75 13.78
2.89% CATC Cambridge Bancorp 65.86 20,150 64.2866 67.10
-0.06% CAC Camden National Corporation 33.46 23,264 33.01 33.88
1.00% CM Canadian Imperial Bank of Commerce 78.03 179,069 77.54 78.095
-1.62% CPTA Capitala Finance Corp 9.12 26,249 9.065 9.30
1.05% CBNK Capital Bancorp, Inc 10.57 3,903 10.56 10.68
0.14% CCBG Capital City Bank Group, Inc 21.77 7,997 21.77 22.09
1.62% COF Capital One Financial Corporation 77.99 7,543,551 76.82 81.00
1.59% CSWC Capital Southwest Corporation 14.02 39,919 13.858 14.055
0.60% CFFN Capitol Federal Financial, Inc 11.68 607,514 11.51 11.81
0.37% CSTR Capstar Financial Holdings, Inc 10.88 68,460 10.81 11.15
-0.21% CPSR Capstar Special Purpose Acquisition Corp Class A 9.72 194 9.72 9.72
0.41% CARE Carter Bank & Trust 7.35 61,341 7.10 7.4745
5.37% CARV Carver Bancorp, Inc 7.45 723,083 7.12 7.65
-0.62% CATY Cathay General Bancorp 24.23 234,633 24.08 24.875
1.73% CBFV CB Financial Services, Inc 20.61 3,887 20.38 20.636
3.51% CBMB CBM Bancorp, Inc 12.68 19 12.25 12.68
1.21% CBOE Cboe Global Markets, Inc 81.72 1,944,332 80.50 82.10
0.76% CBTX CBTX, Inc 19.88 40,646 18.85 20.04
-0.29% PCPL CC Neuberger Principal Holdings I Class A 10.25 154,378 10.18 10.40
-0.20% PRPB CC Neuberger Principal Holdings II Class A 9.88 21,149 9.88 9.90
3.88% CFBK Central Federal Corporation 13.67 2,917 13.20 13.6969
0.60% CPF Central Pacific Financial Corp 15.12 92,464 14.935 15.40
-0.57% CET Central Securities Corp 29.42 34,766 29.28 29.67
-0.68% CVCY Central Valley Community Bancorp 14.68 10,708 14.61 14.89
0.39% CNBKA Century Bancorp, Inc 74.10 6,923 73.99 75.40
-1.25% CFFA CF Finance Acquisition Corp 10.25 2,338,276 10.25 10.40
2.20% CFFI C&F Financial Corporation 31.17 30,808 30.40 31.60
0.92% CHAQ Chardan Healthcare Acquisition 2 Corp 9.85 6,533 9.78 9.85
4.81% CHMG Chemung Financial Corporation 36.80 17,216 35.60 37.50
-3.02% JRJC China Finance Online Co. Limited 9.97 15,483 9.82 10.29
2.06% LFC China Life Insurance Company Limited 12.39 202,870 12.31 12.39
-0.84% COFS ChoiceOne Financial Services Inc. 29.55 7,365 29.29 29.96
-0.10% CHPM CHP Merger Corp Class A 10.01 500,640 10.00 10.01
1.09% CB Chubb Limited 129.02 1,213,880 127.49 129.55
-0.21% CCIV Churchill Capital Corp. IV Class A 9.63 2,067,526 9.63 9.70
0.29% CIIC CIIG Merger Corp Class A 10.23 20,790 10.17 10.25
0.00% CNNB Cincinnati Bancorp Inc. 9.45 7 9.45 9.45
0.86% CINF Cincinnati Financial Corporation 77.40 1,555,515 76.40 78.5868
4.26% CIT CIT Group Inc 31.30 3,455,689 30.255 31.80
0.00% CCAC CITIC Capital Acquisition Corp. 9.78 688 9.78 9.7859
0.00% C Citigroup Inc 43.95 17,994,116 43.665 44.57
1.77% CZWI Citizens Community Bancorp, Inc 7.48 7,004 7.40 7.48
0.94% CFG Citizens Financial Group, Inc 29.13 4,236,877 28.43 29.37
1.28% CIZN Citizens Holding Company 21.40 7,109 21.40 22.47
-2.50% CIA Citizens, Inc 5.86 46,584 5.84 6.03
-1.27% CZNC Citizens & Northern Corporation 17.91 9,605 17.8554 18.10
0.52% CHCO City Holding Company 62.17 28,366 62.02 62.87
2.33% CIVB Civista Bancshares, Inc 15.35 43,398 14.86 15.54
0.23% CME CME Group Inc 163.86 939,280 162.26 165.18
0.99% CNA CNA Financial Corporation 30.73 119,755 30.35 30.84
6.53% CCNE CNB Financial Corporation 20.07 125,498 19.07 20.18
-0.03% CNF CNFinance Holdings Limited 3.249 181 3.249 3.249
1.81% CNO CNO Financial Group, Inc 19.16 690,927 18.895 19.265
0.72% CCB Coastal Financial Corporation 15.43 10,659 15.24 15.98
0.00% CVLY Codorus Valley Bancorp, Inc 13.91 12,166 13.91 14.335
0.05% COHN Cohen & Company Inc 19.26 119,226 19.05 20.10
-0.07% CNS Cohen & Steers, Inc 57.75 131,169 57.17 58.63
-0.21% CGRO Collective Growth Corp. Class A 9.73 11,856 9.73 9.80
2.82% CBAN Colony Bankcorp, Inc 12.75 10,111 12.48 12.86
2.03% COLB Columbia Banking System, Inc 28.16 243,377 27.52 28.29
2.30% CLBK Columbia Financial, Inc 12.92 201,031 12.62 12.995
2.81% CMA Comerica Incorporated 46.39 1,566,667 45.3101 46.545
1.11% CBSH Commerce Bancshares, Inc 63.76 378,791 62.83 64.12
2.67% ESXB Community Bankers Trust Corporation 5.39 93,357 5.2419 5.525
-0.74% CBU Community Bank System, Inc 58.92 214,848 58.24 60.51
5.60% CFBI Community First Bancshares, Inc 7.73 5,275 7.29 7.76
-0.82% CTBI Community Trust Bancorp, Inc 32.68 53,364 32.06 33.00
1.23% CWBC Community West Bancshares 8.25 323 8.25 8.25
0.00% CNFR Conifer Holdings, Inc 2.52 1,771 2.52 2.5659
-0.96% CNOB ConnectOne Bancorp, Inc 16.49 97,380 16.41 17.03
-4.40% CPSS Consumer Portfolio Services, Inc 3.91 135,100 3.80 4.16
-1.89% CPAA Conyers Park II Acquisition Corp 9.84 47,258 9.82 10.04
5.44% CLDB Cortland Bancorp 15.30 286 14.57 15.30
0.02% CRVL CorVel Corporation 92.21 26,968 91.50 92.95
-1.39% ICBK County Bancorp, Inc 19.13 17,721 19.13 19.73
1.37% COWN Cowen Inc 19.21 224,175 18.92 19.35
0.45% CRD.A Crawford & Company 6.70 21,465 6.63 6.755
2.17% CRD.B Crawford & Company 6.59 821 6.46 6.70
-0.28% BAP Credicorp Ltd 121.43 1,093,795 120.30 123.37
1.04% CACC Credit Acceptance Corporation 339.64 64,369 336.49 344.525
-0.33% CIK Credit Suisse Asset Management Income Fund, Inc 2.98 179,606 2.98 3.02
1.97% CS Credit Suisse Group AG 10.87 2,639,662 10.79 10.9556
0.50% CRSA Crescent Acquisition Corp 10.10 233,603 10.05 10.105
-1.12% CCAP Crescent Capital BDC Inc. 12.41 26,278 12.38 12.70
-0.43% CFB CrossFirst Bankshares, Inc 9.31 175,231 9.29 9.49
2.18% CFR Cullen/Frost Bankers, Inc 72.14 622,349 71.0601 72.49
5.00% CURO CURO Group Holdings Corp 8.40 127,203 7.97 8.41
1.01% CUBI Customers Bancorp, Inc 13.98 67,427 13.68 14.26
0.93% CVBF CVB Financial Corp 18.50 315,001 18.27 18.93
0.00% DEH D8 Holdings Corp. Class A 9.70 45,639 9.67 9.70
0.82% DXR Daxor Corporation 14.83 1,770 14.61 14.83
1.12% DE Deere & Company 239.53 728,302 237.12 240.00
-0.05% DFHT Deerfield Healthcare Technology Acquisitions Corp Class A 10.20 5,647 10.16 10.41
0.00% VCF Delaware Investments Colorado Municipal Income Fund, Inc 13.67 4,490 13.67 13.6933
0.31% VMM Delaware Investments Minnesota Municipal Income Fund II, Inc 13.10 11,312 13.06 13.2143
-0.02% VFL Delaware Investments National Municipal Income Fund 12.3277 11,028 12.315 12.34
2.12% DB Deutsche Bank Aktiengesellschaft 9.65 4,081,602 9.55 9.74
-0.49% DFPH DFP Healthcare Acquisitions Corp. Class A 10.10 44,205 10.10 10.16
2.13% DHIL Diamond Hill Investment Group, Inc 143.95 13,326 141.40 143.95
-10.95% DPHC DiamondPeak Holdings Corp 18.21 3,633,727 18.05 20.35
0.51% EQOS Diginex Limited 7.96 23,215 7.37 7.99
1.70% DCOM Dime Community Bancshares, Inc 13.15 59,047 12.965 13.25
2.78% DFS Discover Financial Services 68.00 4,437,254 66.37 68.67
-2.40% DMYT dMY Technology Group Inc Class A 12.20 588,446 12.11 12.85
-0.50% DMYD dMY Technology Group Inc. II Class A 10.03 202,114 10.03 10.03
0.00% DGICA Donegal Group Inc 14.76 11,833 14.72 14.94
1.96% DGICB Donegal Group Inc 13.00 4 13.00 13.00
-0.07% DFIN Donnelley Financial Solutions, Inc 13.84 88,259 13.62 13.97
-0.35% DGNR Dragoneer Growth Opportunities Corp. Class A 11.39 16,395 11.30 11.41
-13.53% LYL Dragon Victory International Limited 2.94 604,832 2.87 3.44
0.63% DTF DTF Tax-Free Income Inc 14.34 83,005 14.2842 14.39
0.44% DUC Duff & Phelps Utility and Corporate Bond Trust Inc 9.11 14,071 9.0705 9.17
-5.81% DXF Dunxin Financial Holdings Limited 1.46 421,470 1.38 1.62
-0.55% KTF DWS Municipal Income Trust 10.92 50,855 10.92 11.00
-0.19% KSM DWS Strategic Municipal Income Trust 10.61 23,575 10.60 10.72
-0.22% EGBN Eagle Bancorp, Inc 31.45 96,897 30.595 32.235
2.53% EBMT Eagle Bancorp Montana, Inc 20.25 22,890 19.89 20.38
0.00% GRF Eagle Capital Growth Fund, Inc 7.0997 14,628 7.07 7.15
-1.76% EBC Eastern Bankshares Inc. 12.26 2,034,712 12.12 12.49
-0.10% ESSC East Stone Acquisition Corp 9.78 16,300 9.78 9.80
-1.06% EWBC East West Bancorp, Inc 38.36 1,859,540 37.61 39.81
-0.35% EVM Eaton Vance California Municipal Bond Fund 11.48 19,607 11.44 11.58
-0.15% CEV Eaton Vance California Municipal Income Trust 13.20 9,560 13.11 13.2204
0.15% EV Eaton Vance Corp 62.06 1,850,451 61.81 62.45
0.08% EFT Eaton Vance Floating-Rate Income Trust 12.78 118,797 12.7455 12.8999
-0.11% EHT Eaton Vance High Income 2021 Target Term Trust 9.50 90,375 9.50 9.5891
-2.02% ETX Eaton Vance Municipal Income 2028 Term Trust 20.88 25,365 20.82 21.60
-0.24% EVN Eaton Vance Municipal Income Trust 12.67 153,173 12.62 12.72
-0.34% EOT Eaton Vance National Municipal Opportunities Trust 20.53 10,874 20.30 20.6297
-0.17% ENX Eaton Vance New York Municipal Bond Fund 11.84 19,178 11.71 11.89
-0.23% EVY Eaton Vance New York Municipal Income Trust 13.20 7,601 13.12 13.26
0.08% EFR Eaton Vance Senior Floating-Rate Trust 12.43 77,304 12.40 12.5168
0.00% EVF Eaton Vance Senior Income Trust 5.95 62,879 5.95 5.99
-7.19% EHTH eHealth, Inc 76.12 2,444,229 74.251 79.6225
2.60% ELVT Elevate Credit, Inc 2.76 120,032 2.65 2.78
1.94% EFC Ellington Financial Inc 13.14 95,493 12.95 13.27
-0.67% ECF Ellsworth Growth and Income Fund Ltd 11.85 50,664 11.77 12.00
2.94% ESBK Elmira Savings Bank 10.87 343 10.58 10.9399
2.15% EMCF Emclaire Financial Corp 23.80 264 23.26 23.80
0.31% ETAC E.Merge Technology Acquisition Corp. Class A 9.71 4,471 9.71 9.75
-1.69% EIG Employers Holdings, Inc 32.54 130,558 32.34 34.18
-0.73% ECPG Encore Capital Group, Inc 39.33 172,399 38.94 40.22
0.52% ENVA Enova International, Inc 17.41 254,918 17.04 17.63
0.52% ESGR Enstar Group Limited 178.50 42,295 178.02 180.02
1.71% EBTC Enterprise Bancorp, Inc 23.74 24,026 23.1125 23.99
0.65% EFSC Enterprise Financial Services Corp 30.74 124,002 30.27 31.11
-2.50% EQBK Equity Bancshares, Inc 18.73 27,048 18.54 19.23
0.00% EQS Equus Total Return, Inc 1.19 33,612 1.155 1.25
0.22% ERIE Erie Indemnity Company 231.00 46,237 228.20 231.90
5.23% ESQ Esquire Financial Holdings, Inc 17.71 3,596 16.62 17.99
0.67% ESSA ESSA Bancorp, Inc 13.45 8,157 13.15 13.57
3.84% ESNT Essent Group Ltd 43.53 435,630 42.09 44.02
1.33% EVBN Evans Bancorp, Inc 23.69 20,910 23.31 23.87
1.32% EVR Evercore Inc 84.16 505,916 83.47 84.74
3.37% RE Everest Re Group, Ltd 214.02 307,069 208.00 214.44
0.00% EXPC Experience Investment Corp Class A 9.99 56 9.99 9.99
0.20% EZPW EZCORP, Inc 4.96 114,185 4.90 5.01
0.16% FDS FactSet Research Systems Inc 328.48 140,707 325.73 331.39
0.61% FANH Fanhua Inc 16.44 31,261 16.28 16.58
2.25% FMAO Farmers & Merchants Bancorp, Inc 21.81 4,663 21.4112 21.99
0.91% FMNB Farmers National Banc Corp 12.22 29,336 12.16 12.3199
1.42% FBSS Fauquier Bankshares, Inc 15.73 4,109 15.52 15.73
0.73% FBK FB Financial Corporation 30.50 128,503 29.73 31.02
0.38% FFG FBL Financial Group, Inc 50.84 33,005 50.185 51.00
0.49% AGM Federal Agricultural Mortgage Corporation 69.18 44,161 68.51 69.68
0.40% FHI Federated Hermes Inc. Class B 24.92 492,908 24.85 25.41
-0.99% FNHC FedNat Holding Company 6.00 28,571 5.97 6.2943
2.87% FFBW FFBW, Inc 9.33 63 9.08 9.33
0.64% FDBC Fidelity D & D Bancorp, Inc 48.68 3,575 47.605 49.70
5.00% FNF Fidelity National Financial, Inc 32.94 1,852,170 31.565 33.21
0.10% FDUS Fidus Investment Corporation 10.52 53,231 10.50 10.61
1.88% FITB Fifth Third Bancorp 24.42 6,080,009 23.79 24.58
1.48% FISI Financial Institutions, Inc 17.18 44,303 16.83 17.20
0.40% FSRV FinServ Acquisition Corp Class A 10.00 81,214 10.00 10.01
-0.45% FINV FinVolution Group Sponsored ADR Class A 2.19 314,965 2.19 2.28
3.55% FAF First American Financial Corporation 48.41 2,168,284 46.41 48.855
-0.69% FBNC First Bancorp 24.33 97,086 23.94 24.88
-0.30% FBP First BanCorp 6.66 1,258,190 6.58 6.835
2.61% FRBA First Bank 7.48 17,169 7.3347 7.48
0.65% BUSE First Busey Corporation 18.70 141,983 17.9948 18.93
-0.34% FBIZ First Business Financial Services, Inc 17.62 12,924 17.50 17.86
3.40% FCAP First Capital, Inc 61.15 7,374 60.50 61.95
-2.20% FCFS FirstCash, Inc 56.51 202,123 56.24 58.65
2.35% FCBP First Choice Bancorp 14.35 31,854 14.02 14.41
2.57% FCNCA First Citizens BancShares, Inc 484.10 115,921 476.00 492.725
0.55% FCF First Commonwealth Financial Corporation 9.13 359,172 9.02 9.29
0.39% FCBC First Community Bankshares, Inc 20.35 25,474 19.8801 20.55
3.46% FCCO First Community Corporation 14.34 3,585 13.92 14.34
4.42% FCRD First Eagle Alternative Capital BDC Inc. 2.60 53,199 2.5025 2.62
-0.28% FFBC First Financial Bancorp 14.50 341,990 14.03 15.23
-1.09% FFIN First Financial Bankshares, Inc 30.89 311,102 30.77 31.99
1.17% THFF First Financial Corporation 35.45 25,581 35.02 35.53
1.94% FFNW First Financial Northwest, Inc 9.99 44,237 9.78 10.07
0.45% FFWM First Foundation Inc 15.77 83,585 15.50 15.87
-1.04% FGBI First Guaranty Bancshares, Inc 14.22 2,801 14.22 14.745
6.02% FHB First Hawaiian, Inc 17.78 1,972,953 16.94 17.98
-3.23% FHN First Horizon National Corporation 11.08 8,195,743 10.78 11.77
11.97% INBK First Internet Bancorp 22.64 79,812 21.8101 23.1364
-0.86% FIBK First Interstate BancSystem, Inc 36.80 188,585 36.635 37.90
0.82% FRME First Merchants Corporation 27.12 174,847 26.91 27.62
0.86% FMBH First Mid Bancshares, Inc 29.25 29,416 28.828 29.49
0.08% FMBI First Midwest Bancorp, Inc 12.61 418,490 12.34 12.90
2.87% FXNC First National Corporation 13.98 2,045 13.625 14.05
1.39% FNWB First Northwest Bancorp 11.71 15,596 11.58 11.90
0.28% FRC First Republic Bank 130.98 773,210 129.34 131.605
0.70% FSFG First Savings Financial Group, Inc 54.61 3,721 54.00 54.98
5.11% FSEA First Seacoast Bancorp 8.2301 1,054 8.2301 8.2301
2.59% FUNC First United Corporation 13.47 3,455 13.21 13.53
1.74% FUSB First US Bancshares, Inc 7.60 1,956 7.44 7.7096
2.18% MYFW First Western Financial, Inc 14.50 15,921 14.40 14.92
1.10% FBC Flagstar Bancorp, Inc 32.30 710,961 31.81 32.66
0.57% FFIC Flushing Financial Corporation 12.37 72,518 12.18 12.59
-2.51% FEAC Flying Eagle Acquisition Corp Class A 12.42 671,112 12.2601 12.7537
-0.51% FNB F.N.B. Corporation 7.85 2,569,533 7.675 8.00
0.35% FNCB FNCB Bancorp, Inc 5.72 26,763 5.37 6.02
-1.04% FOCS Focus Financial Partners Inc 39.99 532,751 39.54 41.66
-0.10% WPF Foley Trasimene Acquisition Corp. Class A 10.09 47,002 10.07 10.12
0.31% BFT Foley Trasimene Acquisition Corp. II Class A 9.78 5,138 9.71 9.78
-0.52% FVAC Fortress Value Acquisition Corp. Class A 13.35 502,317 13.11 13.77
-0.61% FAII Fortress Value Acquisition Corp. II Class A 9.79 4,985 9.72 9.80
0.00% FIII Forum Merger III Corporation Class A 9.71 68,765 9.70 9.81
-0.20% FSB Franklin Financial Network, Inc 10.01 25,950 10.00 10.04
2.26% FRAF Franklin Financial Services Corporation 23.93 5,425 23.49 23.94
0.17% BEN Franklin Resources, Inc 23.22 3,158,921 23.12 23.41
0.00% FT Franklin Universal Trust 6.96 62,430 6.96 7.00
1.89% FRHC Freedom Holding Corp. 29.14 228,753 28.57 29.14
1.18% FSBW FS Bancorp, Inc 48.08 12,111 47.75 48.9999
1.00% FSDC FS Development Corp. Class A 10.15 350 10.15 10.15
0.84% FSK FS KKR Capital Corp 15.67 510,575 15.47 15.74
0.46% FSKR FS KKR Capital Corp. II 15.21 395,353 15.15 15.30
0.10% FTOC FTAC Olympus Acquisition Corp Class A 9.65 14,771 9.65 9.70
-0.80% FULT Fulton Financial Corporation 11.23 1,259,014 11.08 11.555
2.18% FUTU Futu Holdings Ltd. Sponsored ADR Class A 33.22 1,648,943 32.40 34.10
0.79% FVCB FVCBankcorp, Inc 12.72 2,952 12.52 12.775
-0.64% GLEO Galileo Acquisition Corp. 9.80 1,424 9.80 9.83
-1.25% GBL GAMCO Investors, Inc 12.63 14,635 12.63 13.15
0.00% GNT GAMCO Natural Resources, Gold & Income Trust 4.99 28,103 4.99 5.04
-1.23% GARS Garrison Capital Inc 4.01 27,367 3.80 4.05
-0.09% GAM General American Investors Company, Inc 34.73 30,180 34.57 34.865
0.80% GNW Genworth Financial, Inc 3.79 2,869,330 3.7588 3.85
0.25% GABC German American Bancorp, Inc 31.60 41,131 31.1492 31.66
0.39% GIX GigCapital2, Inc 10.20 3,145 10.16 10.24
0.20% GIK GigCapital3 Inc. 9.97 2,436 9.945 9.97
3.48% GBCI Glacier Bancorp, Inc 37.13 317,194 36.29 37.96
0.40% GLAD Gladstone Capital Corporation 7.57 99,490 7.54 7.69
-1.01% GAIN Gladstone Investment Corporation 8.83 121,652 8.81 9.05
3.11% GLBZ Glen Burnie Bancorp 9.61 8 9.29 9.61
-5.26% GB Global Blue Group Holding AG 8.64 25,350 8.54 9.18
0.42% GBLI Global Indemnity Limited 23.98 5,774 23.29 24.15
-0.39% GL Globe Life Inc 86.14 486,253 85.40 87.75
0.00% GOAC Go Acquisition Corp. Class A 9.69 49,240 9.68 9.70
3.36% GOCO GoHealth Inc Class A 11.98 1,447,642 11.07 12.04
1.87% GSBD Goldman Sachs BDC, Inc 15.23 156,223 14.95 15.23
1.42% GBDC Golub Capital BDC, Inc 13.54 344,401 13.42 13.56
2.19% GSHD Goosehead Insurance, Inc 108.87 85,557 107.56 109.12
-0.20% GHIV Gores Holdings IV Inc Class A 9.93 724,099 9.93 9.99
0.00% GRSV Gores Holdings V Inc Class A 9.8336 93 9.8336 9.8336
0.00% GMHI Gores Metropoulos, Inc 10.21 991,936 10.15 10.2599
1.01% GECC Great Elm Capital Corporation 2.99 208,230 2.96 3.03
4.69% GEC Great Elm Capital Group, Inc 2.23 8,506 2.12 2.25
2.96% GSBC Great Southern Bancorp, Inc 41.74 30,919 40.76 41.89
-0.26% GWB Great Western Bancorp, Inc 15.17 237,272 14.92 15.69
-0.20% GRCY Greencity Acquisition Corporation 9.81 15,079 9.81 9.83
1.87% GDOT Green Dot Corporation 59.78 270,608 57.88 59.82
-0.90% GCBC Greene County Bancorp, Inc 23.06 7,965 23.06 23.89
7.18% GHL Greenhill & Co., Inc 14.33 128,388 13.42 14.35
0.14% GLRE Greenlight Capital Re, Ltd 7.01 77,574 6.98 7.07
0.00% GNRS Greenrose Acquisition Corp 9.74 16,500 9.7399 9.7725
0.50% GRNV GreenVision Acquisition Corp 10.03 1,159 9.97 10.03
-1.05% AVAL Grupo Aval Acciones y Valores S.A 4.71 53,503 4.71 4.80
0.76% GGAL Grupo Financiero Galicia S.A 6.65 548,560 6.49 6.7793
2.41% SUPV Grupo Supervielle S.A 1.70 193,720 1.655 1.705
-0.69% GSAH GS Acquisition Holdings Corp 10.1499 129,700 10.12 10.27
0.67% GNTY Guaranty Bancshares, Inc 28.69 11,012 28.52 29.04
0.00% GFED Guaranty Federal Bancshares, Inc 14.70 64 14.70 14.70
0.25% GBAB Guggenheim Taxable Municipal Managed Duration Trust 24.52 19,755 24.21 24.59
-0.56% GWGH GWG Holdings, Inc 8.95 807 8.95 9.10
-0.77% GXGX GX Acquisition Corp 10.34 213,789 10.3002 10.43
1.97% HALL Hallmark Financial Services, Inc 3.11 225,663 3.02 3.33
1.11% HLNE Hamilton Lane Incorporated 71.30 379,179 70.18 71.65
-1.40% HWC Hancock Whitney Corporation 23.90 348,656 23.46 24.7728
0.54% HAFC Hanmi Financial Corporation 9.26 187,573 9.07 9.57
1.47% HONE HarborOne Bancorp, Inc 9.64 314,768 9.45 9.9583
0.49% HCAP Harvest Capital Credit Corporation 3.256 6,142 3.21 3.40
2.62% HWBK Hawthorn Bancshares, Inc 19.59 4,105 19.075 19.59
0.20% HYAC Haymaker Acquisition Corp. II 10.03 227,297 10.01 10.03
1.25% HBT HBT Financial Inc. 12.91 103,575 12.72 13.00
3.42% HCI HCI Group, Inc 50.50 34,694 48.5916 50.65
0.57% HDB HDFC Bank Limited 60.36 1,207,635 59.66 60.38
0.00% HCCO Healthcare Merger Corp Class A 10.03 1,938,441 10.03 10.05
-0.45% HSAQ Health Sciences Acquisitions Corp. 2 10.95 16,757 10.78 10.95
0.69% HTLF Heartland Financial USA, Inc 35.22 109,815 34.065 35.73
-0.82% HNNA Hennessy Advisors, Inc 8.43 1,528 8.43 8.58
-0.58% HCAC Hennessy Capital Acquisition Corp. IV 10.35 329,013 10.33 10.40
2.13% HTGC Hercules Capital, Inc 11.53 336,302 11.35 11.55
0.38% HTBK Heritage Commerce Corp 7.89 313,199 7.58 8.16
-1.00% HFWA Heritage Financial Corporation 21.82 129,227 21.37 22.76
1.68% HGBL Heritage Global Inc. 1.82 28,602 1.77 1.87
1.46% HRTG Heritage Insurance Holdings, Inc 11.11 41,719 10.91 11.26
-14.18% HX Hexindai Inc 2.30 825,494 2.17 2.79
-3.68% HTH Hilltop Holdings Inc 21.70 689,392 21.32 23.165
0.48% HIFS Hingham Institution for Savings 206.57 6,272 206.57 208.98
1.27% HCCH HL Acquisition Corp 11.95 22,815 11.75 12.19
0.62% HMNF HMN Financial, Inc 14.59 25,031 14.59 14.90
3.55% HBCP Home Bancorp, Inc 26.57 11,521 25.335 26.57
2.61% HOMB Home Bancshares, Inc. (Conway, AR) 17.70 898,667 17.21 17.805
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 22.32 9 22.32 22.32
0.52% HMST HomeStreet, Inc 31.19 73,830 30.79 31.84
1.55% HTBI HomeTrust Bancshares, Inc 16.42 52,224 16.25 16.57
1.11% HOPE Hope Bancorp, Inc 8.645 721,907 8.485 8.80
0.48% HMN Horace Mann Educators Corporation 35.78 202,178 35.62 36.18
0.00% HZAC Horizon Acquisition Corp. Class A 9.85 2,512 9.71 9.85
1.44% HBNC Horizon Bancorp, Inc 12.66 81,372 12.40 12.67
-0.75% HRZN Horizon Technology Finance Corporation 11.89 134,464 11.77 12.07
0.30% HLI Houlihan Lokey, Inc 63.44 249,069 62.70 63.89
-1.05% HBMD Howard Bancorp, Inc 10.37 11,836 10.35 10.641
-0.10% HPX HPX Corp. Class A 9.71 5,112 9.67 9.7537
3.52% HSBC HSBC Holdings plc 20.88 5,125,056 20.7515 21.0399
-13.69% HUSN Hudson Capital Inc. 0.5964 1,895,212 0.5703 0.6669
-0.66% HEC Hudson Executive Investment Corp Class A 9.71 3,937 9.71 9.80
-5.61% HUIZ Huize Holding Ltd. Sponsored ADR Class A 7.24 7,606 6.52 7.95
0.87% HBAN Huntington Bancshares Incorporated 10.47 7,551,177 10.18 10.558
3.05% HVBC HV Bancorp, Inc 13.50 2,791 13.02 13.50
1.06% IBN ICICI Bank Limited 11.47 4,497,775 11.42 11.51
0.00% IROQ IF Bancorp, Inc 16.66 6 16.66 16.66
13.57% IMH Impac Mortgage Holdings, Inc 1.59 912,298 1.44 1.67
-0.17% IOR Income Opportunity Realty Investors, Inc 12.00 11,057 11.60 12.00
-0.02% IHC Independence Holding Company 40.00 10,654 39.99 40.87
4.68% INDB Independent Bank Corp 58.12 236,224 55.774 59.03
0.86% IBCP Independent Bank Corporation 15.17 50,115 14.96 15.455
1.67% IBTX Independent Bank Group, Inc 52.46 324,577 51.53 52.72
1.58% ING ING Groep N.V 7.73 3,618,782 7.67 7.85
-0.54% IBKR Interactive Brokers Group, Inc 49.41 289,491 49.06 49.73
-0.41% ICE Intercontinental Exchange, Inc 98.95 1,903,899 98.75 100.08
-0.26% IFS Intercorp Financial Services Inc 22.62 7,650 22.54 23.09
-0.03% IBOC International Bancshares Corporation 29.08 76,564 28.75 29.70
-1.87% IGIC International General Insurance Holdings Ltd. 7.85 6,106 7.63 7.90
-0.90% IPV InterPrivate Acquisition Corp 9.90 118,674 9.885 9.91
-0.09% VKI Invesco Advantage Municipal Income Trust II 10.70 43,412 10.68 10.76
-0.40% VCV Invesco California Value Municipal Income Trust 12.30 40,232 12.27 12.36
-0.24% VLT Invesco High Income Trust II 12.29 28,115 12.285 12.38
-0.50% IVZ Invesco Ltd 13.98 3,881,094 13.89 14.20
0.00% OIA Invesco Municipal Income Opportunities Trust 7.18 74,756 7.14 7.18
-0.08% VMO Invesco Municipal Opportunity Trust 12.31 58,149 12.301 12.35
-0.25% VKQ Invesco Municipal Trust 12.01 54,967 11.98 12.06
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust 12.04 35,470 11.98 12.0691
-0.49% IQI Invesco Quality Municipal Income Trust 12.19 91,081 12.19 12.26
-0.32% VGM Invesco Trust for Investment Grade Municipals 12.45 66,534 12.44 12.50
-0.49% VTN Invesco Trust for Investment Grade New York Municipals 12.09 34,230 12.06 12.21
-0.14% IIM Invesco Value Municipal Income Trust 14.73 58,965 14.72 14.77
1.21% ISTR Investar Holding Corporation 14.18 18,480 14.15 14.54
0.10% ICMB Investcorp Credit Management BDC, Inc 3.125 24,283 3.02 3.15
0.98% ISBC Investors Bancorp, Inc 8.26 1,351,959 8.09 8.365
0.22% ITIC Investors Title Company 144.32 3,519 143.60 145.87
0.74% ITCB Itau CorpBanca 3.9288 11,335 3.85 3.97
-1.97% ITUB Itau Unibanco Holding S.A 4.49 28,169,954 4.49 4.69
2.68% JRVR James River Group Holdings, Ltd 55.22 145,050 53.80 55.47
0.86% JHG Janus Henderson Group plc 27.04 678,968 26.85 27.16
-0.10% JWS Jaws Acquisition Corp. Class A 10.13 124,036 10.08 10.18
-0.05% JEF Jefferies Financial Group Inc 20.35 1,595,614 20.315 20.66
-1.91% JT Jianpu Technology Inc 0.6376 482,632 0.623 0.7165
2.97% JMP JMP Group LLC 2.6566 11,796 2.5817 2.75
0.46% JHS John Hancock Income Securities Trust 15.26 9,654 15.235 15.27
-0.19% JHI John Hancock Investors Trust 15.98 4,561 15.91 16.0931
0.90% JPM JPMorgan Chase & Co 103.81 14,162,217 102.93 104.45
-0.49% JIH Juniper Industrial Holdings Inc Class A 10.10 709,278 10.02 10.15
-4.37% JP Jupai Holdings Limited 1.75 60,212 1.71 1.78
-0.21% KYN Kayne Anderson MLP/Midstream Investment Company 4.80 903,560 4.71 4.90
1.79% KB KB Financial Group Inc 37.62 116,827 37.29 37.68
36.30% KBLM KBL Merger Corp. IV 11.04 34,972 10.80 11.355
0.86% KRNY Kearny Financial Corp 9.36 270,525 9.22 9.49
1.80% KMPR Kemper Corporation 66.79 183,550 65.71 66.995
0.87% KCAC Kensington Capital Acquisition Corp. Class A 13.87 1,153,596 13.66 14.49
1.46% KFFB Kentucky First Federal Bancorp 6.25 373 6.18 6.25
2.83% KEY KeyCorp 13.45 9,437,341 13.14 13.49
1.00% KEY-K KeyCorp 27.17 19,962 26.8601 27.20
-0.33% KINS Kingstone Companies, Inc 6.01 2,977 6.01 6.07
-0.10% KNSL Kinsale Capital Group, Inc 211.26 51,613 210.17 212.78
0.40% KKR KKR & Co. Inc 37.40 2,693,143 36.95 37.685
2.35% LBAI Lakeland Bancorp, Inc 11.77 154,363 11.61 11.96
2.44% LKFN Lakeland Financial Corporation 49.21 100,582 47.80 49.23
-0.95% LSBK Lake Shore Bancorp, Inc 12.45 611 12.00 12.648
-3.54% LCA Landcadia Holdings II, Inc 12.25 1,752,794 11.88 12.66
-3.18% LARK Landmark Bancorp, Inc 22.51 4,127 22.01 23.50
-0.47% LAZ Lazard Ltd 35.88 495,128 35.71 36.50
0.28% LCNB LCNB Corp 14.28 11,394 14.215 14.46
0.05% LGC Legacy Acquisition Corp 10.445 1,684 10.44 10.445
-2.74% LMND Lemonade Inc 51.09 1,413,548 50.00 53.87
3.83% LC LendingClub Corporation 5.15 921,587 4.96 5.18
-0.08% TREE LendingTree, Inc 344.91 85,441 334.59 349.04
3.37% LEVL Level One Bancorp, Inc 17.49 20,132 16.815 17.50
-0.38% LX LexinFintech Holdings Ltd 7.82 359,844 7.66 7.89
0.12% LFAC LF Capital Acquisition Corp 10.5121 5,250 10.51 10.52
0.00% DFNS LGL Systems Acquisition Corp. Class A 9.97 24 9.97 9.97
-2.07% LSAC LifeSci Acquisition Corp 14.20 3,289 14.20 14.59
-0.38% LMST Limestone Bancorp, Inc 10.60 3,181 10.60 11.00
0.43% LNC Lincoln National Corporation 37.05 1,893,319 36.86 38.10
-2.57% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 2.65 57,386 2.63 2.95
0.00% LIVK LIV Capital Acquisition Corp Class A 9.90 1,724 9.90 9.90
-0.44% LOAK Live Oak Acquisition Corp Class A 11.40 737,857 11.40 11.58
2.37% LOB Live Oak Bancshares, Inc 33.71 397,637 32.85 34.79
5.59% LYG Lloyds Banking Group plc 1.51 10,396,591 1.46 1.51
0.00% LMFA LM Funding America, Inc 0.64 928,955 0.615 0.67
0.83% L Loews Corporation 36.23 498,235 35.97 36.56
3.21% LOAC Longevity Acquisition Corporation 10.94 183,696 10.65 10.94
0.00% LGVW Longview Acquisition Corp. Class A 9.75 220 9.75 9.75
0.06% LPLA LPL Financial Holdings Inc 83.19 352,817 83.03 84.15
1.05% LBC Luther Burbank Corporation 9.64 21,176 9.54 9.67
-0.26% MCBC Macatawa Bank Corporation 7.57 54,891 7.54 7.785
0.47% MFNC Mackinac Financial Corporation 10.77 6,966 10.65 10.89
2.98% MGYR Magyar Bancorp, Inc 8.30 5 8.30 8.30
-0.82% MHLD Maiden Holdings, Ltd 1.21 18,231 1.2003 1.24
4.05% MNSB MainStreet Bancshares, Inc 15.40 14,974 14.88 15.96
1.38% MAIN Main Street Capital Corporation 30.04 259,103 29.75 30.17
-0.10% MLAC Malacca Straits Acquisition Co. Ltd. Class A 9.72 110,060 9.72 9.75
3.48% MLVF Malvern Bancorp, Inc 13.10 10,396 12.66 13.20
0.25% MN Manning & Napier, Inc 4.08 33,626 3.975 4.1099
1.95% MFC Manulife Financial Corporation 14.62 1,503,453 14.39 14.62
-8.67% MARA Marathon Patent Group, Inc 2.74 10,355,008 2.58 2.8765
1.20% MKL Markel Corporation 1,027.00 48,770 1,011.8601 1,031.86
-1.49% MKTX MarketAxess Holdings Inc 558.91 132,175 553.38 568.47
0.27% MRLN Marlin Business Services Corp 7.33 9,527 7.32 7.4529
0.28% MMC Marsh & McLennan Companies, Inc 113.70 1,034,360 112.78 113.855
-1.20% MA Mastercard Incorporated 329.61 2,884,649 328.31 335.69
0.15% MBI MBIA Inc 6.74 208,883 6.68 6.84
1.19% MFIN Medallion Financial Corp 2.55 6,570 2.52 2.565
3.96% MCC Medley Capital Corporation 21.00 6,103 20.20 21.00
-24.80% MDLY Medley Management Inc 0.6099 1,279,843 0.6031 0.68
0.10% MFAC Megalith Financial Acquisition Corp 10.31 7,978 10.30 10.31
2.99% MBWM Mercantile Bank Corporation 24.10 64,576 23.47 24.20
2.29% MBIN Merchants Bancorp 23.24 27,512 23.00 24.095
-9.81% MFH Mercurity Fintech Holding Inc. Sponsored ADR 2.85 194,230 2.762 3.19
0.14% MCY Mercury General Corporation 41.64 83,072 41.25 41.95
-0.20% MCMJ Merida Merger Corp I 9.80 104,166 9.75 9.81
1.70% EBSB Meridian Bancorp, Inc 12.55 108,091 12.35 12.64
-1.45% MRBK Meridian Corporation 17.68 8,098 17.285 18.1999
1.00% CASH Meta Financial Group, Inc 25.32 203,396 25.14 25.84
0.81% MET MetLife, Inc 40.94 4,695,888 40.585 41.235
0.27% MCBS MetroCity Bankshares, Inc 14.66 39,497 14.65 14.75
0.75% MCB Metropolitan Bank Holding Corp 29.73 8,554 29.73 30.13
0.24% MCR MFS Charter Income Trust 8.23 33,202 8.19 8.27
0.00% CXE MFS High Income Municipal Trust 4.69 61,062 4.67 4.70
-0.71% CMU MFS High Yield Municipal Trust 4.19 49,108 4.18 4.24
0.54% MIN MFS Intermediate Income Trust 3.75 191,971 3.71 3.76
-0.22% CXH MFS Investment Grade Municipal Trust 9.26 22,253 9.21 9.28
0.00% MFM MFS Municipal Income Trust 6.38 76,103 6.36 6.40
-0.56% MFV MFS Special Value Trust 5.32 6,080 5.2978 5.35
3.14% MTG MGIC Investment Corporation 10.52 3,038,206 10.17 10.57
-1.04% MBCN Middlefield Banc Corp 19.93 5,019 19.90 20.04
1.57% MSBI Midland States Bancorp, Inc 14.87 80,206 14.70 15.00
1.11% MPB Mid Penn Bancorp, Inc 20.05 3,334 19.96 20.26
2.79% MSVB Mid-Southern Bancorp, Inc 13.64 10 13.44 13.6799
1.13% MOFG MidWestOne Financial Group, Inc 22.30 18,819 22.00 22.53
0.74% MUFG Mitsubishi UFJ Financial Group, Inc 4.09 513,364 4.06 4.105
0.40% MFG Mizuho Financial Group, Inc 2.53 524,749 2.52 2.55
-0.16% MMAC MMA Capital Holdings, Inc 24.76 4,816 24.65 25.39
1.27% MC Moelis & Company 39.03 395,211 38.41 39.18
2.83% MGI MoneyGram International, Inc 4.73 1,034,916 4.55 4.79
0.17% MNCL Monocle Acquisition Corporation 10.25 46,810 10.23 10.35
-0.15% MRCC Monroe Capital Corporation 6.58 45,134 6.55 6.67
-0.31% MCO Moody's Corporation 271.88 720,024 270.19 274.78
0.19% MS Morgan Stanley 51.87 11,040,709 51.54 52.61
0.30% MORN Morningstar, Inc 184.56 48,477 183.79 185.1516
-0.10% MCAC Mountain Crest Acquisition Corp 10.03 10,363 10.02 10.06
4.88% COOP Mr. Cooper Group Inc 23.20 798,303 22.185 23.315
0.84% MSCI MSCI Inc 350.55 425,463 347.23 352.00
1.38% MTB M&T Bank Corporation 106.12 1,441,828 103.4501 107.82
-0.63% MVBF MVB Financial Corp 17.30 13,970 17.13 17.70
0.51% MVC MVC Capital, Inc 7.85 116,561 7.79 7.89
-0.75% NDAQ Nasdaq, Inc 129.12 553,256 127.43 130.56
0.03% NBHC National Bank Holdings Corporation 32.30 68,837 32.12 32.97
0.15% NKSH National Bankshares, Inc 26.54 2,906 26.51 27.11
0.06% NGHC National General Holdings Corp 33.94 826,300 33.925 34.10
1.06% NHLD National Holdings Corporation 1.91 1,719 1.91 1.96
-0.59% NWLI National Western Life Group, Inc 188.59 6,604 188.59 192.00
2.58% NWG NatWest Group PLC Sponsored ADR 3.18 782,679 3.14 3.20
2.68% NAVI Navient Corporation 9.395 1,806,775 9.18 9.43
0.41% NBTB NBT Bancorp Inc 29.17 55,166 28.92 29.66
0.75% NNI Nelnet, Inc 66.20 45,069 65.39 66.56
-0.31% NBW Neuberger Berman California Municipal Fund Inc 12.97 5,535 12.9477 13.05
-0.47% NBH Neuberger Berman Intermediate Municipal Fund Inc 14.68 11,968 14.68 14.82
0.06% NBO Neuberger Berman New York Municipal Fund, Inc 11.7466 3,331 11.70 11.84
0.10% NBAC Newborn Acquisition Corp. 9.96 2,604 9.94 9.96
-0.15% NHIC NewHold Investment Corp Class A 9.70 180 9.70 9.70
0.63% NMFC New Mountain Finance Corporation 9.53 424,712 9.40 9.59
0.10% NPA New Providence Acquisition Corp Class A 10.13 2,622 10.11 10.13
3.50% NEWT Newtek Business Services Corp 18.33 88,559 17.71 18.50
0.46% NYCB New York Community Bancorp, Inc 8.77 2,780,474 8.63 8.90
2.05% NICK Nicholas Financial, Inc 7.97 297 7.83 7.97
-0.08% NCBS Nicolet Bankshares, Inc 64.01 51,847 63.58 65.8621
-0.61% NODK NI Holdings, Inc 16.36 7,267 16.36 16.71
2.38% NMIH NMI Holdings, Inc 24.50 603,049 23.69 24.55
-1.39% NOAH Noah Holdings Limited 27.66 120,477 27.305 27.93
1.07% NMR Nomura Holdings, Inc 4.73 85,559 4.71 4.74
0.20% NBN Northeast Bank 20.51 41,251 20.205 20.67
0.00% NGA Northern Genesis Acquisition Corp. 9.65 27,018 9.65 9.72
-1.57% NTRS Northern Trust Corporation 84.41 907,703 84.09 87.07
-2.11% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 10.66 116,166 10.63 11.05
-1.07% NRIM Northrim BanCorp, Inc 31.50 21,264 30.2647 32.73
0.19% NWBI Northwest Bancshares, Inc 10.57 439,579 10.485 10.76
0.60% NWFL Norwood Financial Corp 24.97 4,492 24.75 25.12
1.55% NOVS Novus Capital Corp. 11.475 399,483 11.31 11.60
-1.31% NXC Nuveen California Select Tax-Free Income Portfolio 15.83 12,870 15.83 15.9398
0.00% JCO Nuveen Credit Opportunities 2022 Target Term Fund 7.93 61,130 7.93 7.98
0.61% NXN Nuveen New York Select Tax-Free Income Portfolio 13.15 187 13.15 13.15
0.00% NXP Nuveen Select Tax-Free Income Portfolio 16.28 34,470 16.2279 16.38
-0.53% NXQ Nuveen Select Tax-Free Income Portfolio 2 15.10 16,122 15.04 15.19
-0.86% NXR Nuveen Select Tax-Free Income Portfolio 3 16.19 12,144 16.18 16.30
-0.20% OAC Oaktree Acquisition Corp 10.19 338,878 10.18 10.23
-0.41% OCSL Oaktree Specialty Lending Corporation 4.83 303,725 4.81 4.88
-0.46% OCSI Oaktree Strategic Income Corporation 6.45 27,886 6.41 6.51
-2.82% OVLY Oak Valley Bancorp 14.49 3,831 14.10 15.21
0.96% OCFC OceanFirst Financial Corp 16.87 448,677 16.64 16.96
-3.23% OFED Oconee Federal Financial Corp 24.26 261 24.26 25.285
1.51% OCN Ocwen Financial Corporation 25.49 18,256 24.62 25.95
-3.66% OFG OFG Bancorp 15.02 182,857 14.97 16.87
-0.23% OFS OFS Capital Corporation 4.29 35,792 4.25 4.35
-0.22% OCCI OFS Credit Company, Inc 9.16 10,759 9.08 9.30
1.64% OVBC Ohio Valley Banc Corp 22.97 2,377 22.60 22.97
1.59% ONB Old National Bancorp 14.73 780,089 14.37 14.795
0.00% OPOF Old Point Financial Corporation 15.52 101 15.52 15.52
-1.63% ORI Old Republic International Corporation 16.88 2,946,790 16.73 17.26
1.30% OSBC Old Second Bancorp, Inc 9.36 46,469 9.23 9.5715
0.79% AONE one Class A 10.38 4,601 10.23 10.38
3.45% OMF OneMain Holdings, Inc 37.76 856,238 36.60 37.7861
4.75% OPBK OP Bancorp 6.62 18,464 6.45 6.715
-0.55% LPRO Open Lending Corporation Class A 27.15 420,012 26.38 27.48
2.89% OPES Opes Acquisition Corp 11.05 114,623 10.70 11.24
1.94% OPRT Oportun Financial Corporation 14.70 22,994 14.46 14.79
2.77% OPY Oppenheimer Holdings Inc 26.33 183,300 25.68 26.60
3.73% OPHC OptimumBank Holdings, Inc 3.06 21,729 3.00 3.15
0.53% OBNK Origin Bancorp, Inc 24.51 17,441 23.97 24.72
-0.20% ORSN Orisun Acquisition Corp 10.18 5,980 10.1301 10.19
-0.31% IX ORIX Corporation 63.61 30,158 63.53 63.985
2.42% ORRF Orrstown Financial Services, Inc 13.98 27,701 13.70 14.10
-0.10% SFTW Osprey Technology Acquisition Corp Class A 9.99 1,300,385 9.99 10.0603
0.38% OTTW Ottawa Bancorp, Inc 10.54 200 10.54 10.54
0.60% ORCC Owl Rock Capital Corporation 11.72 694,807 11.65 11.86
2.07% OXBR Oxbridge Re Holdings Limited 1.97 264,817 1.88 2.00
-0.89% OXLC Oxford Lane Capital Corp 4.43 1,329,117 4.395 4.65
0.40% OXSQ Oxford Square Capital Corp 2.52 58,792 2.50 2.54
0.27% PMBC Pacific Mercantile Bancorp 3.74 37,704 3.71 3.775
1.22% PPBI Pacific Premier Bancorp, Inc 26.62 418,576 26.24 26.87
0.05% PACW PacWest Bancorp 20.60 999,404 20.07 21.07
2.33% PLMR Palomar Holdings, Inc 93.07 147,713 90.30 93.55
0.19% PANA Panacea Acquisition Corp. Class A 10.32 214,117 10.15 10.52
1.15% PKBK Parke Bancorp, Inc 14.03 71,104 13.89 14.25
0.75% PRK Park National Corporation 94.79 47,521 93.70 95.50
-2.03% PTRS Partners Bancorp 5.30 3,654 5.11 5.51
0.00% PNBK Patriot National Bancorp, Inc 6.75 67 6.75 6.75
-0.44% PYPL PayPal Holdings, Inc 203.04 6,642,450 201.21 206.24
0.31% PCB PCB Bancorp 9.60 9,633 9.49 9.79
0.07% PCSB PCSB Financial Corporation 13.90 29,276 13.2463 14.02
2.32% PGC Peapack-Gladstone Financial Corporation 17.64 52,029 17.20 17.69
1.20% PFLT PennantPark Floating Rate Capital Ltd 8.42 105,322 8.26 8.42
0.65% PNNT PennantPark Investment Corporation 3.08 297,835 3.05 3.097
3.80% PWOD Penns Woods Bancorp, Inc 21.86 4,398 21.01 21.86
2.28% PFSI PennyMac Financial Services, Inc 58.27 723,455 56.55 58.82
0.99% PEBO Peoples Bancorp Inc 24.38 150,071 24.0101 24.56
1.56% PEBK Peoples Bancorp of North Carolina, Inc 18.90 5,132 18.89 19.00
3.76% PFIS Peoples Financial Services Corp 37.00 7,664 35.90 37.08
0.97% PBCT People's United Financial, Inc 11.44 7,413,592 11.09 11.86
-1.92% PSTH Pershing Square Tontine Holdings Ltd. Class A 22.99 893,338 22.81 23.39
0.56% PNFP Pinnacle Financial Partners, Inc 45.19 369,145 44.335 45.87
-1.68% PT Pintec Technology Holdings Limited 1.17 93,694 1.1305 1.20
3.85% PBFS Pioneer Bancorp, Inc 9.72 31,034 9.35 9.83
-0.69% HNW Pioneer Diversified High Income Trust 12.90 35,494 12.81 13.0199
0.30% PHD Pioneer Floating Rate Trust 10.09 105,473 10.05 10.12
0.75% PHT Pioneer High Income Trust 8.03 37,187 7.9546 8.04
-0.09% MAV Pioneer Municipal High Income Advantage Trust 10.92 31,683 10.88 10.96
-0.09% MHI Pioneer Municipal High Income Trust 11.44 49,304 11.38 11.505
-0.59% PIPR Piper Sandler Companies 83.93 51,121 83.30 85.55
1.37% PIC Pivotal Investment Corporation II 10.33 929,634 10.17 10.40
0.49% PJT PJT Partners Inc 68.25 59,035 67.29 68.8499
-2.20% PLBC Plumas Bancorp 20.05 8,383 20.05 20.61
1.62% PDLB Ponce Bank 10.03 10,674 10.00 10.1101
0.15% BPOP Popular, Inc 41.27 487,906 40.82 42.20
0.00% PPHI Positive Physicians Holdings, Inc 10.15 850 10.15 10.15
-0.89% PRAA PRA Group, Inc 38.02 133,942 37.9535 38.6725
0.23% PFBC Preferred Bank 35.45 45,232 35.04 35.98
8.02% PFBI Premier Financial Bancorp, Inc 13.125 53,891 12.06 13.21
1.32% PFC Premier Financial Corp. 19.22 157,356 18.85 20.20
-0.52% PRI Primerica, Inc 121.68 140,221 119.44 123.59
1.35% PFG Principal Financial Group, Inc 43.52 1,374,020 43.13 43.985
-1.54% PGZ Principal Real Estate Income Fund 10.22 21,811 10.21 10.3642
1.03% PRA ProAssurance Corporation 15.73 118,845 15.62 15.94
-0.29% PFHD Professional Holding Corp Class A 13.91 12,558 13.85 14.00
-0.21% PSAC Property Solutions Acquisition Corp. 9.70 2,275 9.68 9.72
-0.85% PTAC PropTech Acquisition Corporation Class A 10.49 77,564 10.28 10.68
1.95% PROS ProSight Global, Inc 12.02 26,743 11.84 12.11
0.19% PSEC Prospect Capital Corporation 5.17 998,008 5.16 5.20
1.16% PB Prosperity Bancshares, Inc 59.21 277,059 58.49 59.84
-1.05% PTVCB Protective Insurance Corporation 14.11 1,933 14.11 14.47
5.78% PTVCA Protective Insurance Corporation 15.55 16 15.55 15.58
-0.23% PVBC Provident Bancorp, Inc 8.66 38,322 8.61 8.8127
0.51% PROV Provident Financial Holdings, Inc 13.68 2,641 13.51 13.8705
-0.43% PFS Provident Financial Services, Inc 13.77 211,451 13.525 14.21
1.23% PBIP Prudential Bancorp, Inc 12.34 10,247 12.34 13.22
1.19% PRU Prudential Financial, Inc 68.73 1,317,256 68.00 69.05
-0.71% PUK Prudential plc 28.04 221,893 27.92 28.17
-0.21% PTK PTK Acquisition Corp. 9.68 20,169 9.67 9.70
-18.54% PHCF Puhui Wealth Investment Management Co., Ltd 3.47 152,238 3.4301 3.93
-0.52% PMM Putnam Managed Municipal Income Trust 7.62 65,626 7.595 7.68
-0.31% PMO Putnam Municipal Opportunities Trust 12.90 54,364 12.87 12.96
0.88% PUYI Puyi Inc 5.6492 4,484 5.50 5.79
5.04% PZN Pzena Investment Management, Inc 5.63 13,711 5.48 5.69
0.29% QCRH QCR Holdings, Inc 31.37 15,141 31.14 31.56
0.70% QIWI Qiwi plc 15.79 147,787 15.58 15.96
3.38% QD Qudian Inc 1.53 3,485,448 1.41 1.57
5.14% RDN Radian Group Inc 18.60 1,946,870 17.77 18.73
-0.80% RAND Rand Capital Corporation 11.17 2 11.17 11.17
0.45% RNDB Randolph Bancorp, Inc 13.43 4,577 13.36 13.5498
0.82% RJF Raymond James Financial, Inc 81.11 428,583 80.30 81.31
1.93% RBB RBB Bancorp 12.66 24,790 12.41 12.85
0.69% RBAC RedBall Acquisition Corp. Class A 10.20 1,050,177 10.08 10.24
2.13% RRBI Red River Bancshares, Inc 47.51 10,495 46.73 47.80
2.07% RM Regional Management Corp 21.68 11,298 21.25 21.88
-0.14% RF Regions Financial Corporation 13.78 9,102,413 13.61 14.04
-0.67% RGA Reinsurance Group of America, Incorporated 108.30 692,543 106.93 110.065
3.79% RBNC Reliant Bancorp, Inc 17.25 114,729 16.85 17.39
-0.12% RNR RenaissanceRe Holdings Ltd 178.22 167,369 176.285 180.62
1.04% RNST Renasant Corporation 29.27 363,308 28.72 29.63
0.71% RCG RENN Fund, Inc 1.42 8,624 1.415 1.4371
-0.10% RPLA Replay Acquisition Corp 10.14 83,426 10.09 10.14
0.87% RBCAA Republic Bancorp, Inc 34.90 11,264 34.415 34.93
1.28% FRBK Republic First Bancorp, Inc 2.38 455,643 2.245 2.41
1.97% RBKB Rhinebeck Bancorp, Inc 7.00 1,524 6.9898 7.00
0.89% RMBI Richmond Mutual Bancorporation, Inc 11.34 31,510 11.27 11.36
-0.19% RVSB Riverview Bancorp, Inc 5.25 15,258 5.125 5.345
2.00% RIVE Riverview Financial Corporation 7.14 63,553 6.75 7.14
0.77% RLI RLI Corp 93.49 130,946 92.56 94.805
0.10% RMG RMG Acquisition Corp 10.20 1,332,272 10.18 10.29
1.58% RKT Rocket Companies Inc Class A 20.57 8,635,919 19.95 21.07
0.71% ROCH Roth CH Acquisition I Co 9.95 426 9.95 9.95
-1.08% RY Royal Bank of Canada 73.30 2,464,169 73.13 73.88
-0.93% RGT Royce Global Value Trust, Inc 13.385 26,275 13.15 13.50
-0.24% RMT Royce Micro-Cap Trust, Inc 8.28 117,210 8.24 8.34
-2.38% SFE Safeguard Scientifics, Inc 6.15 33,233 6.11 6.35
1.18% SAFT Safety Insurance Group, Inc 70.59 54,862 68.068 70.795
2.71% SAL Salisbury Bancorp, Inc 36.01 2,278 35.10 36.40
-2.54% SASR Sandy Spring Bancorp, Inc 26.10 200,709 25.93 27.19
0.80% SC Santander Consumer USA Holdings Inc 21.39 386,441 21.09 21.66
-2.87% SAR Saratoga Investment Corp 19.28 50,044 19.1735 19.6389
0.82% SBFG SB Financial Group, Inc 15.98 16,812 15.45 15.98
0.00% SCPE SC Health Corporation 10.08 100 10.08 10.08
0.10% SAMA Schultze Special Purpose Acquisition Corp 10.17 10,314 10.15 10.17
0.25% SRL Scully Royalty Ltd 3.9998 5,282 3.9609 4.00
0.00% SCU Sculptor Capital Management, Inc 11.32 33,171 11.28 11.70
0.30% SCVX SCVX Corp. Class A 10.00 3,146 10.00 10.00
1.66% SBCF Seacoast Banking Corporation of Florida 21.49 264,092 21.02 21.78
-0.14% SNFCA Security National Financial Corporation 7.09 5,070 7.09 7.22
0.17% SEIC SEI Investments Company 52.03 616,423 51.36 52.25
3.25% SLCT Select Bancorp, Inc 7.95 19,668 7.63 7.98
0.68% SIGI Selective Insurance Group, Inc 56.33 234,070 55.68 56.91
-4.62% SLQT SelectQuote Inc 17.97 1,320,959 17.57 19.00
-4.13% AIHS Senmiao Technology Limited 1.16 2,832,002 1.12 1.30
1.11% SFBS ServisFirst Bancshares, Inc 39.04 115,475 38.41 39.19
2.52% SVBI Severn Bancorp, Inc 6.51 1,373 6.37 6.51
-9.17% SGOC SGOCO Group, Ltd 1.09 4,227 1.09 1.16
3.59% SHG Shinhan Financial Group Co., Ltd 27.40 208,839 27.10 27.86
-1.37% SHBI Shore Bancshares, Inc 11.48 88,992 11.19 12.28
1.30% SIEB Siebert Financial Corp 3.89 7,230 3.83 3.89
2.85% BSRR Sierra Bancorp 21.26 37,052 20.46 21.28
-1.65% SBNY Signature Bank 84.57 669,922 83.58 87.19
-3.60% SAMG Silvercrest Asset Management Group Inc 11.50 18,388 11.48 12.13
4.71% SI Silvergate Capital Corp. Class A 20.69 288,621 19.80 20.99
2.19% SFNC Simmons First National Corporation 17.76 540,173 17.51 18.50
0.52% SG Sirius International Insurance Group, Ltd 11.50 4,448 11.41 11.50
2.14% SLM SLM Corporation 9.56 3,356,327 9.47 9.76
0.48% SMBK SmartFinancial, Inc 14.60 48,654 14.305 15.06
-1.47% IPOB Social Capital Hedosophia Holdings Corp. II Class A 19.44 2,821,766 18.40 20.17
0.49% IPOC Social Capital Hedosophia Holdings Corp. III Class A 10.20 2,615,345 10.08 10.25
0.10% SAII Software Acquisition Group Inc II Class A 9.71 752 9.71 9.71
0.19% SLRC Solar Capital Ltd 16.23 51,108 16.165 16.36
-0.81% SUNS Solar Senior Capital Ltd 13.49 44,010 13.456 13.67
0.00% SFBC Sound Financial Bancorp, Inc 29.01 5 29.01 29.01
-0.51% SOR Source Capital, Inc 37.31 82,257 37.16 37.805
1.74% SFST Southern First Bancshares, Inc 28.58 32,141 27.50 29.00
-0.29% SMBC Southern Missouri Bancorp, Inc 24.35 9,085 24.35 25.00
1.11% SONA Southern National Bancorp of Virginia, Inc 10.01 72,158 9.6317 10.04
2.50% SMMC South Mountain Merger Corp 11.50 1,096,517 11.22 11.67
1.63% SMMCU South Mountain Merger Corp 12.46 7,475 12.28 12.50
0.13% SPFI South Plains Financial, Inc 14.92 5,029 14.80 14.99
2.36% SBSI Southside Bancshares, Inc 27.35 136,312 26.99 27.99
-0.94% SSB South State Corporation 62.31 558,308 61.6401 64.37
-7.94% SPAQ Spartan Energy Acquisition Corp 10.32 9,481,033 10.30 11.20
0.05% SPGI S&P Global Inc 337.43 582,221 335.13 339.685
0.43% STXB Spirit of Texas Bancshares, Inc 14.04 20,561 13.91 14.4698
-0.48% FUND Sprott Focus Trust, Inc 6.17 110,359 6.12 6.21
0.13% PHYS Sprott Physical Gold Trust 15.25 986,212 15.16 15.28
-0.46% PSLV Sprott Physical Silver Trust 8.71 754,013 8.61 8.78
-0.76% SRAC Stable Road Acquisition Corp Class A 10.40 471,753 10.35 10.59
-0.03% STND Standard AVB Financial Corp 32.88 20,988 32.77 33.25
0.00% STPK Star Peak Energy Transition Corp. Class A 9.74 1,945 9.72 9.74
-0.29% STFC State Auto Financial Corporation 13.72 73,499 13.70 13.86
-0.44% STT State Street Corporation 65.31 937,456 65.00 66.51
0.56% STBA S&T Bancorp, Inc 21.43 85,456 21.32 22.01
0.83% SCM Stellus Capital Investment Corporation 8.47 63,062 8.35 8.50
-2.14% STEP StepStone Group Inc. Class A 26.47 370,199 26.30 27.15
0.37% STL Sterling Bancorp 13.58 4,270,067 13.27 13.80
1.54% SBT Sterling Bancorp, Inc. (Southfield, MI) 3.95 53,802 3.92 4.00
5.91% STC Stewart Information Services Corporation 44.63 300,728 43.19 44.73
1.49% SF Stifel Financial Corp 62.53 662,689 61.88 62.9795
0.89% SYBT Stock Yards Bancorp, Inc 38.71 51,595 37.91 38.71
0.00% BANX StoneCastle Financial Corp 18.15 8,810 17.81 18.4024
-0.54% SNEX StoneX Group Inc. 56.89 27,610 56.51 57.73
0.70% SMFG Sumitomo Mitsui Financial Group, Inc 5.74 1,102,545 5.7183 5.77
0.97% SMMF Summit Financial Group, Inc 18.67 10,274 18.50 18.82
1.69% SSBI Summit State Bank 12.00 1,841 11.80 12.36
0.76% SLF Sun Life Financial Inc 42.40 324,494 42.13 42.68
-0.20% SOAC Sustainable Opportunities Acquisition Corporation Class A 9.96 98,421 9.95 10.00
-1.32% SSSS Sutter Rock Capital Corp 8.25 196,408 8.24 8.43
3.97% SIVB SVB Financial Group 296.38 670,672 290.52 307.75
0.14% SWKH SWK Holdings Corporation 14.42 974 14.42 14.58
-0.75% SYF Synchrony Financial 27.75 7,239,643 27.16 28.43
1.02% SNV Synovus Financial Corp 26.81 1,400,642 26.20 27.05
2.39% TCF TCF Financial Corporation 29.62 841,688 28.90 29.62
1.16% CGBD TCG BDC, Inc 8.71 56,387 8.60 8.715
-0.19% HQH Tekla Healthcare Investors 20.65 112,994 20.605 20.85
-0.28% HQL Tekla Life Sciences Investors 17.77 68,749 17.6749 18.02
1.03% TZAC Tenzing Acquisition Corp 10.81 62,631 10.81 10.81
1.49% TBNK Territorial Bancorp Inc 22.52 21,549 22.29 22.76
4.65% TCBI Texas Capital Bancshares, Inc 42.78 568,213 41.4682 42.79
0.00% TFSL TFS Financial Corporation 16.37 146,779 16.20 16.66
-0.48% ALL The Allstate Corporation 91.25 1,110,983 90.91 92.655
1.59% TBBK The Bancorp, Inc 9.57 181,125 9.47 9.87
0.29% BK The Bank of New York Mellon Corporation 37.67 3,637,177 37.59 38.165
1.37% BNS The Bank of Nova Scotia 43.53 820,550 43.23 43.64
0.07% NTB The Bank of N.T. Butterfield & Son Limited 28.28 158,264 28.175 28.75
1.89% BPRN The Bank of Princeton 20.46 9,063 20.2581 20.895
-0.24% BX The Blackstone Group Inc 54.64 2,358,789 54.055 55.05
-0.72% CG The Carlyle Group L.P 27.46 542,285 27.14 27.98
0.55% SCHW The Charles Schwab Corporation 40.35 7,384,229 39.92 40.93
0.31% TCFC The Community Financial Corporation 22.38 4,840 21.85 22.38
0.33% FNLC The First Bancorp, Inc 24.16 7,064 23.254 24.35
1.46% FBMS The First Bancshares, Inc 24.97 38,476 24.15 25.01
1.10% FLIC The First of Long Island Corporation 16.48 81,921 16.26 16.60
0.02% GGZ The Gabelli Global Small and Mid Cap Value Trust 10.4623 8,048 10.45 10.54
-0.12% GLU The Gabelli Global Utility & Income Trust 16.33 8,230 16.29 16.35
-0.09% GRX The Gabelli Healthcare & Wellness Trust 10.75 39,998 10.66 10.811
0.30% GGT The Gabelli Multimedia Trust Inc 6.63 62,374 6.56 6.68
-0.18% GS The Goldman Sachs Group, Inc 205.04 2,016,544 204.02 208.21
-1.35% THG The Hanover Insurance Group, Inc 101.73 177,558 101.115 104.17
1.60% HIG The Hartford Financial Services Group, Inc 40.61 1,403,793 39.77 40.88
-0.44% PNC The PNC Financial Services Group, Inc 114.81 1,340,964 113.60 116.52
0.24% PGR The Progressive Corporation 94.62 1,415,143 94.315 95.17
-0.74% RACA Therapeutics Acquisition Corp. Class A 13.40 9,445 13.20 13.40
0.85% TD The Toronto-Dominion Bank 46.06 989,722 45.64 46.06
-0.13% TRV The Travelers Companies, Inc 125.97 1,345,980 123.82 127.55
-1.17% WU The Western Union Company 21.97 3,032,067 21.95 22.505
1.61% TPRE Third Point Reinsurance Ltd 8.20 185,506 8.11 8.29
4.42% TCRD THL Credit, Inc 2.60 53,199 2.5025 2.62
2.33% TSBK Timberland Bancorp, Inc 21.09 6,782 20.80 21.1759
0.19% TIPT Tiptree Inc 5.25 47,024 5.20 5.30
0.31% TMP Tompkins Financial Corporation 58.31 24,122 57.75 60.0184
0.46% TOTA Tottenham Acquisition I Limited 10.88 12,755 10.75 10.88
0.27% TOWN TowneBank 18.86 173,656 18.73 19.12
1.02% TSLX TPG Specialty Lending, Inc 16.90 160,852 16.75 16.94
-0.53% TW Tradeweb Markets Inc 60.48 410,845 60.10 61.16
2.92% TIG Trean Insurance Group Inc. 13.38 70,494 12.58 13.84
-0.10% TREB Trebia Acquisition Corp. Class A 9.96 212,734 9.905 9.98
0.23% TCBK TriCo Bancshares 30.41 57,473 29.93 30.97
-0.41% TY Tri-Continental Corporation 26.77 46,270 26.70 26.9295
-1.73% TDAC Trident Acquisitions Corp 10.80 6 10.80 10.80
-2.74% TRNE Trine Acquisition Corp 10.65 716,167 10.62 11.03
0.65% TPVG TriplePoint Venture Growth BDC Corp 10.90 107,225 10.81 10.99
1.36% TSC TriState Capital Holdings, Inc 13.795 175,656 13.58 14.02
0.75% TSCAP TriState Capital Holdings, Inc 24.844 1,341 24.75 24.844
2.76% TBK Triumph Bancorp, Inc 45.86 255,633 45.235 46.66
1.19% TROW T. Rowe Price Group, Inc 148.10 886,637 146.14 148.17
1.13% TFC Truist Financial Corporation 43.94 3,482,523 43.165 44.40
0.90% TRUP Trupanion, Inc 74.90 401,333 73.40 76.5305
-2.19% TRST TrustCo Bank Corp NY 5.80 320,529 5.765 6.017
0.29% TRMK Trustmark Corporation 24.47 149,897 24.19 24.98
-0.29% THCB Tuscan Holdings Corp 10.17 1,719 10.17 10.185
0.00% THCA Tuscan Holdings Corp. II 9.98 5 9.98 9.98
0.00% UBS UBS Group AG 12.44 2,108,018 12.3615 12.55
1.15% UMBF UMB Financial Corporation 59.73 124,032 58.75 60.58
1.98% UMPQ Umpqua Holdings Corporation 13.38 1,977,801 13.0975 13.50
1.96% UNAM Unico American Corporation 5.71 227 5.43 5.71
0.00% LATN Union Acquisition Corp. II 9.93 13 9.93 9.93
-1.95% UNB Union Bankshares, Inc 24.65 4,104 24.52 25.30
-1.50% UBCP United Bancorp, Inc 12.49 3,318 12.2902 12.70
0.00% UBOH United Bancshares, Inc 19.00 273 19.00 19.00
0.62% UBSI United Bankshares, Inc 26.07 855,987 25.405 26.99
-0.61% UCBI United Community Banks, Inc 21.32 493,449 20.95 21.99
0.92% UFCS United Fire Group, Inc 23.12 42,005 22.87 23.3321
1.81% UIHC United Insurance Holdings Corp 5.07 79,129 4.99 5.11
-0.48% UBFO United Security Bancshares 6.16 30,297 6.00 6.19
1.46% UNTY Unity Bancorp, Inc 13.86 16,321 13.70 14.15
0.42% UVE Universal Insurance Holdings, Inc 14.35 92,319 14.27 14.43
-0.36% UVSP Univest Financial Corporation 16.45 46,001 16.29 16.69
1.93% UNM Unum Group 20.02 2,264,694 19.68 20.22
5.20% TIGR UP Fintech Holding Limited 5.06 460,566 4.75 5.08
0.44% USB U.S. Bancorp 40.66 5,516,741 40.07 41.03
5.95% GROW U.S. Global Investors, Inc 2.85 52,370 2.7194 2.93
0.25% VLY Valley National Bancorp 8.08 2,056,513 7.945 8.27
-1.42% VALU Value Line, Inc 28.40 1,967 27.88 28.69
0.45% VEL Velocity Financial Inc. 4.49 77,946 4.20 4.662
3.98% VERY Vericity, Inc 11.23 228 11.09 11.23
-0.98% VBTX Veritex Holdings, Inc 21.29 352,882 21.24 21.88
1.38% VCTR Victory Capital Holdings, Inc 19.90 42,977 19.45 19.90
0.10% VBFC Village Bank and Trust Financial Corp 30.99 54 30.56 30.99
-0.07% VIRT Virtu Financial, Inc 21.985 688,263 21.755 22.19
5.07% VRTS Virtus Investment Partners, Inc 177.56 61,322 170.43 179.57
0.01% V Visa Inc 198.01 5,777,214 196.02 199.88
-0.10% VMAC Vistas Media Acquisition Co. Inc. Class A 9.77 1,836 9.77 9.77
0.44% VOYA Voya Financial, Inc 52.54 1,404,339 52.36 53.25
-0.47% WDR Waddell & Reed Financial, Inc 16.87 916,943 16.85 17.33
1.75% WD Walker & Dunlop, Inc 62.21 232,729 60.85 62.21
1.71% WAFD Washington Federal, Inc 23.23 203,470 22.98 23.46
1.44% WASH Washington Trust Bancorp, Inc 35.91 53,323 33.59 36.105
1.19% WSBF Waterstone Financial, Inc 17.02 62,942 16.92 17.10
-0.39% WTRE Watford Holdings Ltd 35.63 86,157 35.50 35.75
2.90% WBS Webster Financial Corporation 33.74 903,814 33.08 33.88
-22.13% WEI Weidai Ltd 1.90 4,678,301 1.85 2.35
0.27% ERC Wells Fargo Advantage Multi-Sector Income Fund 11.07 49,195 11.03 11.09
0.13% WFC Wells Fargo & Company 23.28 23,888,417 23.115 23.59
-1.23% WSBC WesBanco, Inc 24.93 143,308 24.88 25.90
0.00% WABC Westamerica Bancorporation 54.46 53,929 54.32 55.20
-0.17% WTBA West Bancorporation, Inc 17.95 17,006 17.90 18.20
4.20% WAL Western Alliance Bancorporation 42.15 1,571,307 40.36 42.78
-0.10% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 20.74 15,210 20.715 20.868
0.05% MTT Western Asset Municipal Defined Opportunity Trust Inc 20.29 15,948 20.179 20.3196
-2.63% WNEB Western New England Bancorp, Inc 6.66 82,273 6.66 6.91
0.67% WBK Westpac Banking Corporation 13.48 106,294 13.41 13.5299
1.08% WHG Westwood Holdings Group, Inc 11.26 65,918 11.02 11.65
0.19% WHF WhiteHorse Finance, Inc 10.72 56,534 10.62 10.92
-1.63% WTM White Mountains Insurance Group, Ltd 952.47 20,028 936.41 975.07
3.05% FREE Whole Earth Brands Inc Class A 8.79 456,068 8.57 9.03
0.09% WLTW Willis Towers Watson Public Limited Company 209.75 337,360 207.44 210.56
-0.36% WTFC Wintrust Financial Corporation 50.16 890,215 48.88 51.86
1.54% WETF WisdomTree Investments, Inc 3.96 259,116 3.89 3.99
4.98% WF Woori Financial Group Inc 24.88 60,775 24.25 24.89
-3.33% WRLD World Acceptance Corporation 100.31 66,902 98.40 104.59
-0.44% WRB W. R. Berkley Corporation 65.72 523,074 65.06 66.54
0.13% WSFS WSFS Financial Corporation 32.03 243,715 31.30 33.73
0.98% WVFC WVS Financial Corp 13.45 203 13.45 13.46
-4.55% XYF X Financial 0.84 261,628 0.81 0.90
-0.48% XP XP Inc. Class A 43.46 521,976 42.48 43.93
0.14% YIN Yintech Investment Holdings Limited 7.20 8,661 7.20 7.22
-8.49% YRD Yiren Digital Ltd 3.34 115,351 3.3066 3.65
0.00% YAC Yucaipa Acquisition Corp. Class A 9.85 3,422 9.82 9.97
0.41%