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
1.54% TURN 180 Degree Capital Corp 7.27 18,401 7.16 7.2881
0.28% BCOW 1895 Bancorp of Wisconsin, Inc 10.80 34,119 10.77 10.85
2.29% FCCY 1st Constitution Bancorp 22.77 9,067 22.18 22.91
3.14% SRCE 1st Source Corporation 45.99 39,987 44.93 46.255
-0.05% ADER 26 Capital Acquisition Corp - Class A 9.715 8,777 9.71 9.73
0.87% QFIN 360 Finance, Inc 21.93 1,384,347 21.00 22.00
0.00% FVAM 5 01 Acquisition Corp Class A 9.81 3 9.81 9.81
0.20% ENFA 890 5th Avenue Partners Inc - Class A 9.93 145,727 9.91 9.9399
0.00% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 8.29 86,882 8.26 8.35
0.00% FCO Aberdeen Global Income Fund, Inc 8.63 25,924 8.5714 8.65
0.21% ABGI ABG Acquisition Corp I - Class A 9.74 1,337 9.67 9.74
0.10% AAQC Accelerate Acquisition Corp - Class A 9.70 264 9.70 9.70
0.10% ACEV ACE Convergence Acquisition Corp Class A 9.91 48,261 9.90 9.92
-0.04% ACNB ACNB Corporation 27.60 7,803 27.52 27.79
0.10% STWO ACON S2 Acquisition Corp - Class A 9.99 892,020 9.98 10.00
0.00% AMPI Advanced Merger Partners Inc - Class A 9.66 111 9.66 9.66
-0.20% IMPX AEA-Bridges Impact Corp - Class A 9.76 10,437 9.76 9.80
0.85% AEG Aegon N.V 4.77 1,669,186 4.715 4.79
0.00% ARBG Aequi Acquisition Corp - Class A 9.72 704 9.72 9.72
0.00% AFAQ AF Acquisition Corp - Class A 9.71 223 9.71 9.71
3.59% AMG Affiliated Managers Group, Inc 155.57 141,988 150.70 157.05
0.14% AFBI Affinity Bancshares Inc 14.17 934 14.17 14.20
0.98% AFL Aflac Incorporated 52.39 3,059,062 52.16 53.045
-0.21% AGAC African Gold Acquisition Corp - Class A 9.68 1,456 9.68 9.68
0.09% AGBA AGBA Acquisition Limited 10.89 31,893 10.87 10.89
0.00% RICO Agrico Acquisition Corp - Class A 9.99 163,665 9.96 9.99
0.00% AJAX Ajax I - Class A 14.95 1,197 14.95 15.10
0.00% ALAC Alberton Acquisition Corporation 11.31 15,294 11.29 11.3286
3.77% ALRS Alerus Financial Corporation 28.90 24,755 27.54 29.99
0.10% KURI Alkuri Global Acquisition Corp - Class A 9.97 56,564 9.97 9.98
0.35% Y Alleghany Corporation 629.86 39,127 626.87 637.22
3.22% ABTX Allegiance Bancshares, Inc 36.84 46,476 36.12 37.20
2.28% AB AllianceBernstein Holding L.P 51.98 227,856 51.01 52.19
4.72% ADS Alliance Data Systems Corporation 99.74 685,885 95.575 100.42
1.67% ALLY Ally Financial Inc 53.05 1,789,487 52.67 53.61
-0.10% ASPC Alpha Capital Acquisition Co - Class A 9.70 2,670 9.68 9.70
2.90% ALTA Altabancorp 41.57 302,563 40.64 41.78
0.00% ALCC AltC Acquisition Corp - Class A 9.83 23,504 9.80 9.84
-0.30% ATMR Altimar Acquisition Corp II - Class A 9.89 253,227 9.89 9.93
0.00% ATAQ Altimar Acquisition Corp III - Class A 9.77 4 9.77 9.77
0.10% AGCB Altimeter Growth Corp 2 - Class A 9.89 40,870 9.87 9.95
0.00% AGC Altimeter Growth Corp - Class A 10.20 988,014 10.20 10.25
2.49% AAMC Altisource Asset Management Corporation 25.12 109,115 24.53 25.92
0.70% ASPS Altisource Portfolio Solutions S.A 10.11 27,746 9.94 10.15
0.00% ALTU Altitude Acquisition Corp - Class A 9.84 68,072 9.81 9.85
5.43% AMAL Amalgamated Bank 14.96 170,369 14.50 15.24
1.99% AMRK A-Mark Precious Metals, Inc 58.90 93,841 57.98 59.72
2.44% AMBC Ambac Financial Group, Inc 13.88 347,754 13.57 14.05
1.10% AMTBB Amerant Bancorp Inc 23.00 12,066 21.9501 23.28
2.51% AMTB Amerant Bancorp Inc 24.93 28,267 24.3601 25.02
-0.92% ATAX America First Multifamily Investors, L.P 6.44 208,957 6.40 6.69
3.72% AEL American Equity Investment Life Holding Company 28.72 268,773 27.93 28.92
3.50% AXP American Express Company 173.36 3,910,942 169.31 174.10
1.35% AFG American Financial Group, Inc 133.20 336,903 132.35 134.73
1.51% AIG American International Group, Inc 54.52 4,444,754 53.97 55.03
2.64% AMNB American National Bankshares Inc 32.69 15,785 32.02 33.6631
0.03% ANAT American National Insurance Company 190.06 46,899 189.95 191.90
-0.10% ATA Americas Technology Acquisition Corp 10.01 408 10.01 10.02
3.33% AMP Ameriprise Financial, Inc 267.75 417,430 261.91 270.23
0.90% AMSF Amerisafe, Inc 55.12 45,466 54.85 55.58
4.43% ABCB Ameris Bancorp 49.54 284,102 47.61 49.96
0.77% ASRV AmeriServ Financial, Inc 3.93 12,001 3.88 3.93
0.48% ATLO Ames National Corporation 23.20 9,313 23.13 23.3221
40.37% AMHC Amplitude Healthcare Acquisition Corp Class A 14.36 9,860,301 10.62 14.93
0.39% HKIB AMTD International Inc 5.17 2,445 5.15 5.17
0.00% POND Angel Pond Holdings Corp - Class A 9.65 5,506 9.63 9.68
-0.26% AON Aon plc 298.29 1,360,896 297.31 302.33
3.11% APO Apollo Global Management, Inc 61.26 2,979,461 59.84 62.15
-0.08% AINV Apollo Investment Corporation 12.98 435,101 12.94 13.13
0.20% APSG Apollo Strategic Growth Capital - Class A 9.78 20,513 9.76 9.78
0.10% APGB Apollo Strategic Growth Capital II - Class A 9.77 43,854 9.73 9.77
-0.05% ACGL Arch Capital Group Ltd 39.00 1,545,034 38.955 39.55
-0.10% ACTD ArcLight Clean Transition Corp II - Class A 9.75 1,683 9.735 9.76
-0.10% AAC Ares Acquisition Corporation - Class A 9.75 4,831 9.7389 9.77
0.00% ARCC Ares Capital Corporation 20.18 1,646,668 20.14 20.325
1.48% ARES Ares Management Corporation 77.67 868,846 76.70 77.75
0.10% ARGO Argo Group International Holdings, Ltd 51.11 103,689 50.90 51.72
0.00% RAM Aries I Acquisition Corp - Class A 9.91 5,378 9.91 9.9167
1.27% AROW Arrow Financial Corporation 33.43 23,992 33.17 33.478
0.41% ARRW Arrowroot Acquisition Corp - Class A 9.70 4,033 9.66 9.70
0.57% AJG Arthur J. Gallagher & Co 152.26 730,795 151.65 153.28
0.61% ARTA Artisan Acquisition Corp - Class A 9.93 19,484 9.86 9.94
1.57% APAM Artisan Partners Asset Management Inc 51.05 238,640 50.57 51.57
0.91% ARYD Arya Sciences Acquisition Corp IV - Class A 9.95 4,750 9.75 9.98
0.24% ARYE ARYA Sciences Acquisition Corp V - Class A 9.98 2,175 9.93 9.98
-0.36% ASA ASA Gold and Precious Metals Limited 19.31 78,020 19.18 19.57
5.93% AINC Ashford Inc 14.0565 20,882 13.21 14.4037
0.00% ASPL Aspirational Consumer Lifestyle Corp. Class A 0.31 0 0.31 0.31
1.08% AMK AssetMark Financial Holdings, Inc 25.36 62,517 25.24 25.68
3.99% ASB Associated Banc-Corp 20.86 1,081,730 20.22 20.995
2.71% AC Associated Capital Group, Inc 37.09 7,852 36.18 37.10
-0.11% AIZ Assurant, Inc 159.92 254,736 159.52 162.28
1.47% AGO Assured Guaranty Ltd 47.65 311,924 47.29 48.30
0.10% ASAX Astrea Acquisition Corp - Class A 9.86 12,156 9.825 9.87
3.21% ATH Athene Holding Ltd 68.50 522,318 66.92 69.53
0.31% SWET Athlon Acquisition Corp - Class A 9.72 1,284 9.69 9.87
5.62% ATIF ATIF Holdings Limited 3.76 122,135 3.50 3.86
2.89% AAME Atlantic American Corporation 3.91 10,672 3.7569 3.91
0.10% ASAQ Atlantic Avenue Acquisition Corp. Class A 9.79 2,381 9.74 9.79
4.84% ACBI Atlantic Capital Bancshares, Inc 24.28 130,315 23.37 24.40
0.00% ACAH Atlantic Coastal Acquisition Corp - Class A 9.70 452,192 9.70 9.73
3.36% AUB Atlantic Union Bankshares Corporation 35.33 208,948 34.42 35.65
0.68% ATLC Atlanticus Holdings Corporation 52.20 72,881 51.01 54.33
1.17% ATCO Atlas Corp. 15.52 757,401 15.31 15.6199
0.29% AUBN Auburn National Bancorporation, Inc 34.47 1,928 33.8459 34.47
0.20% AURC Aurora Acquisition Corp - Class A 10.00 4,666 9.9594 10.24
0.00% AUS Austerlitz Acquisition Corp I - Class A 9.98 58,048 9.95 9.99
0.21% ASZ Austerlitz Acquisition Corp II - Class A 9.75 500,551 9.72 9.75
0.14% AEAC Authentic Equity Acquisition Corp - Class A 9.7036 2,410 9.69 9.74
0.00% AVAN Avanti Acquisition Corporation Class A 9.76 10,543 9.75 9.77
3.39% EQH AXA Equitable Holdings, Inc 29.26 2,573,614 28.60 29.725
-0.86% AXS AXIS Capital Holdings Limited 44.93 543,644 44.805 45.833
2.08% AX Axos Financial, Inc 46.61 174,972 45.70 47.17
0.86% BCSF Bain Capital Specialty Finance, Inc 15.18 116,257 15.07 15.29
4.07% BANF BancFirst Corporation 58.83 86,551 56.97 59.20
3.33% BBVA Banco Bilbao Vizcaya Argentaria, S.A 6.51 824,613 6.40 6.53
5.85% BBDO Banco Bradesco S.A 3.44 22,545 3.35 3.54
3.71% BBD Banco Bradesco S.A 3.91 31,602,223 3.77 3.94
1.18% BCH Banco de Chile 19.77 60,142 19.44 19.77
4.20% BANC Banc of California, Inc 18.62 214,501 17.99 18.77
0.67% BLX Banco Latinoamericano de Comercio Exterior, S.A 16.65 250,797 16.62 16.82
0.97% CIB Bancolombia S.A 32.31 163,075 31.92 32.56
-1.18% BMA Banco Macro S.A 16.75 203,148 16.69 17.30
0.00% BCTF Bancorp 34, Inc 12.90 332 12.89 12.90
3.95% BXS BancorpSouth Bank 29.44 791,339 28.55 29.79
2.86% BSBR Banco Santander (Brasil) S.A 6.84 712,383 6.71 6.915
-0.49% BSAC Banco Santander-Chile 20.41 288,978 20.23 20.67
1.76% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 5.79 33,635 5.70 5.81
4.31% SAN Banco Santander, S.A 3.63 2,737,647 3.56 3.64
0.46% BCV Bancroft Fund Ltd 30.62 10,236 30.455 30.89
-0.19% BSVN Bank7 Corp 20.51 6,617 20.34 21.00
-0.36% BFIN BankFinancial Corporation 11.21 82,047 11.21 11.38
3.37% BFC Bank First Corporation 69.85 5,570 67.77 69.85
3.86% BAC Bank of America Corporation 41.69 49,735,013 40.65 41.875
5.60% BOCH Bank of Commerce Holdings 14.33 250,733 13.59 14.42
2.67% BOH Bank of Hawaii Corporation 81.25 185,137 79.73 81.886
1.65% BMRC Bank of Marin Bancorp 36.28 72,966 35.84 36.50
2.30% BMO Bank of Montreal 101.43 732,308 100.09 101.5907
-0.30% BKSC Bank of South Carolina Corporation 20.06 3,989 20.00 20.39
0.98% BOTJ Bank of the James Financial Group, Inc 14.44 612 14.28 14.44
3.60% OZK Bank OZK 42.05 431,885 40.75 42.19
4.05% BKU BankUnited, Inc 41.39 946,784 40.235 41.755
0.42% BWFG Bankwell Financial Group, Inc 29.00 9,776 28.95 29.17
2.70% BANR Banner Corporation 52.79 305,286 51.97 53.255
3.42% BCS Barclays PLC 10.27 3,204,465 10.14 10.2859
2.70% BHB Bar Harbor Bankshares 27.01 14,163 26.3531 27.21
0.73% BBDC Barings BDC, Inc 11.04 281,311 10.97 11.08
0.76% MCI Barings Corporate Investors 15.87 25,669 15.75 16.00
-0.29% MPV Barings Participation Investors 13.89 3,184 13.613 13.9112
0.87% BCML BayCom Corp 18.53 7,898 18.215 18.53
-0.54% BBAR BBVA Banco Frances S.A 3.70 319,361 3.68 3.79
0.90% BCBP BCB Bancorp, Inc 14.59 21,295 14.48 14.67
0.10% BLSA BCLS Acquisition Corp. Class A 9.97 1,001 9.97 9.98
0.00% BENE Benessere Capital Acquisition Corp - Class A 10.05 13 10.05 10.05
1.48% BRK.B Berkshire Hathaway Inc 278.12 4,350,512 275.01 279.70
1.53% BRK.A Berkshire Hathaway Inc 418,390.00 1,090 413,700.00 420,948.9375
3.95% BHLB Berkshire Hills Bancorp, Inc 25.78 362,091 25.075 25.95
-0.10% BWAC Better World Acquisition Corp 10.06 13,102 10.0521 10.07
1.57% BGCP BGC Partners, Inc 5.16 2,130,854 5.085 5.24
0.29% BCYP Big Cypress Acquisition Corp 10.07 647,934 10.05 10.08
-0.97% BSKY Big Sky Growth Partners Inc - Class A 9.71 4,114 9.71 9.7999
7.96% BITF Bitfarms Ltd. 5.02 5,734,621 4.7184 5.045
5.25% BTCM BIT Mining Ltd - ADR 10.22 1,303,164 9.7304 10.28
0.00% BGIO BlackRock 2022 Global Income Opportunity Trust 5.16 61,610 5.14 5.19
-0.30% BFZ BlackRock California Municipal Income Trust 14.835 32,433 14.83 14.88
0.00% BKCC BlackRock Capital Investment Corporation 3.89 171,609 3.87 3.91
-1.05% BHK BlackRock Core Bond Trust 16.95 138,187 16.91 17.17
-0.19% BTZ BlackRock Credit Allocation Income Trust 15.62 102,810 15.55 15.705
2.21% BGR BlackRock Energy and Resources Trust 9.24 168,610 9.0445 9.26
0.65% BME BlackRock Health Sciences Trust 48.28 19,628 48.22 48.48
2.95% BLK BlackRock, Inc 876.17 512,853 860.885 881.325
-0.05% BKN BlackRock Investment Quality Municipal Trust Inc 18.20 18,723 18.10 18.2899
0.76% BLW BlackRock Limited Duration Income Trust 17.13 68,006 16.99 17.14
-0.70% BTA BlackRock Long-Term Municipal Advantage Trust 14.13 27,094 14.12 14.50
0.65% BIT BlackRock Multi-Sector Income Trust 18.53 107,863 18.505 18.61
-0.96% BTT Blackrock Municipal 2030 Target Term Trust 25.81 141,164 25.68 26.11
6.35% BAF BlackRock Municipal Income Investment Quality Trust 33.50 9,795 33.50 33.50
-0.06% BYM BlackRock Municipal Income Quality Trust 15.93 74,360 15.80 16.0089
-0.26% BFK BlackRock Municipal Income Trust 15.40 78,346 15.39 15.50
-0.19% BLE BlackRock Municipal Income Trust II 15.73 31,922 15.72 15.80
-0.06% BNY BlackRock New York Municipal Income Trust 15.58 43,927 15.44 15.64
0.59% TCPC BlackRock TCP Capital Corp 13.62 174,592 13.57 13.72
-0.38% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 26.06 34,556 26.06 26.3799
1.34% BHV BlackRock Virginia Municipal Bond Trust 18.19 1,787 18.14 18.7999
3.26% BCOR Blucora, Inc 15.83 191,469 15.235 15.92
2.52% BLFY Blue Foundry Bancorp 13.84 118,782 13.53 13.92
0.32% OWL Blue Owl Capital Inc - Class A 15.65 1,393,961 15.54 15.82
1.29% BRBS Blue Ridge Bankshares Inc. 17.31 26,743 17.08 17.345
0.31% BLUA BlueRiver Acquisition Corp - Class A 9.70 1,495 9.66 9.70
0.00% BSGA Blue Safari Group Acquisition Corp - Class A 9.92 5,400 9.92 9.92
0.20% BOAC Bluescape Opportunities Acquisition Corp - Class A 9.78 39,944 9.75 9.78
-0.10% DMF BNY Mellon Municipal Income, Inc 9.85 25,964 9.8001 9.93
-0.44% LEO BNY Mellon Strategic Municipals, Inc 9.01 41,333 9.00 9.0699
0.00% BOAS BOA Acquisition Corp - Class A 9.70 487,565 9.68 9.70
-2.99% BSBK Bogota Financial Corp. 10.40 502 10.40 10.65
3.60% BOKF BOK Financial Corporation 87.99 98,894 84.70 88.625
0.00% BOWX BowX Acquisition Corp. Class A 9.98 238,732 9.98 10.0878
0.02% BREZ Breeze Holdings Acquisition Corp 10.0819 5,378 10.08 10.0819
-0.20% BTNB Bridgetown 2 Holdings Ltd - Class A 9.91 21,655 9.91 9.94
0.10% BTWN Bridgetown Holdings Ltd - Class A 9.81 148,213 9.80 9.82
4.95% BWB Bridgewater Bancshares, Inc 16.97 74,589 16.23 17.00
4.36% BHF Brighthouse Financial, Inc 43.31 718,913 41.96 43.78
0.21% BLTS Bright Lights Acquisition Corp - Class A 9.70 2,040 9.69 9.74
1.54% BSIG BrightSphere Investment Group Inc 27.00 259,685 26.76 27.13
3.22% RILY B. Riley Financial, Inc 59.66 117,503 58.34 60.05
-0.21% BRPM B. Riley Principal 150 Merger Corp - Class A 9.72 833 9.72 9.72
-0.10% SCLE Broadscale Acquisition Corp - Class A 9.73 152,161 9.65 9.73
-0.10% BSN Broadstone Acquisition Corp. Class A 9.9401 64,640 9.93 9.95
5.80% BYFC Broadway Financial Corporation 3.65 59,473 3.4601 3.67
1.04% BAM Brookfield Asset Management Inc 56.19 2,954,671 55.965 56.61
1.44% BAMR Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares, Sub Voting) - Class A 57.83 38,616 57.37 58.34
2.66% BRKL Brookline Bancorp, Inc 14.64 254,394 14.41 14.79
0.10% BCAC Brookline Capital Acquisition Corp 9.95 9,317 9.93 9.95
0.14% BRO Brown & Brown, Inc 57.48 1,162,463 57.145 58.01
-0.15% BRP BRP Group Inc Class A 32.88 281,993 32.506 33.345
3.97% BMTC Bryn Mawr Bank Corporation 41.61 52,424 40.00 41.84
-0.82% BGSX Build Acquisition Corp - Class A 9.66 4,671 9.65 9.70
-0.01% BHSE Bull Horn Holdings Corp 9.94 3,447 9.91 9.94
1.18% BUR Burford Capital Limited 11.15 60,989 11.10 11.28
0.00% BTAQ Burgundy Technology Acquisition Corp. Class A 9.93 21,081 9.91 9.94
2.58% BFST Business First Bancshares, Inc 23.09 20,408 22.60 23.35
3.31% BY Byline Bancorp, Inc 23.70 91,301 23.25 23.92
0.00% BYTS BYTE Acquisition Corp - Class A 9.70 7 9.70 9.70
3.97% CADE Cadence Bancorporation 21.75 492,370 21.1156 21.98
0.00% CAHC CA Healthcare Acquisition Corp - Class A 10.00 518,657 9.985 10.02
-0.17% CALB California BanCorp 17.26 2,929 17.20 17.57
3.52% CATC Cambridge Bancorp 84.47 12,745 82.17 84.47
2.48% CAC Camden National Corporation 47.06 40,081 46.30 47.44
2.39% CM Canadian Imperial Bank of Commerce 115.28 321,800 113.49 115.67
5.05% CBNK Capital Bancorp, Inc 23.11 27,357 22.25 23.6858
1.83% CCBG Capital City Bank Group, Inc 22.81 50,106 22.49 22.8729
4.01% COF Capital One Financial Corporation 166.02 2,974,451 161.08 167.15
0.54% CSWC Capital Southwest Corporation 25.97 90,128 25.84 26.12
-0.18% CFFN Capitol Federal Financial, Inc 11.28 357,409 11.25 11.449
2.40% CSTR Capstar Financial Holdings, Inc 21.75 43,611 21.41 21.75
0.00% CPSR Capstar Special Purpose Acquisition Corp Class A 9.96 7,404 9.94 9.96
0.00% CTAQ Carney Technology Acquisition Corp II - Class A 9.71 93 9.71 9.71
2.83% CARE Carter Bank & Trust 14.55 65,425 14.13 14.77
5.09% CARV Carver Bancorp, Inc 14.65 55,501 14.0251 14.93
-0.10% CPAR Catalyst Partners Acquisition Corp - Class A 9.74 10,267 9.70 9.77
0.21% CHAA Catcha Investment Corp - Class A 9.70 1,281 9.694 9.70
3.26% CATY Cathay General Bancorp 40.23 240,638 39.27 40.54
0.17% CBFV CB Financial Services, Inc 23.04 7,342 23.01 23.195
3.36% CBMB CBM Bancorp, Inc 16.01 914 15.39 16.2814
-0.11% CBOE Cboe Global Markets, Inc 123.85 553,210 123.08 125.70
-0.20% CBAH CBRE Acquisition Holdings Inc - Class A 9.96 2,642 9.9101 9.96
3.09% CBTX CBTX, Inc 27.00 61,995 26.24 27.15
0.00% PRPB CC Neuberger Principal Holdings II Class A 9.82 35,113 9.81 9.83
-0.26% PRPC CC Neuberger Principal Holdings III - Class A 9.745 200 9.745 9.745
0.33% CFBK Central Federal Corporation 19.645 3,205 19.57 19.99
2.91% CPF Central Pacific Financial Corp 24.78 79,709 24.31 25.04
0.73% CET Central Securities Corp 42.83 11,544 42.40 43.22
1.62% CVCY Central Valley Community Bancorp 20.75 25,218 20.47 20.82
0.24% CNBKA Century Bancorp, Inc 114.50 17,980 114.25 114.77
0.10% CFIV CF Acquisition Corp. IV - Class A 9.74 92,789 9.69 9.74
-0.05% CFV CF Acquisition Corp V - Class A 9.88 4,411 9.87 9.90
-0.77% CFVI CF Acquisition Corp VI - Class A 9.67 86,839 9.67 9.70
0.60% CFAC CF Finance Acquisition Corp III 840.00 2,951 835.00 850.00
-0.21% CFFI C&F Financial Corporation 51.745 762 51.745 51.92
0.00% CNTQ Chardan NexTech Acquisition 2 Corp 9.93 10,297 9.93 9.94
0.40% CTAC ChaSerg Technology Acquisition Corp 10.01 299,831 9.85 10.04
0.41% CHMG Chemung Financial Corporation 44.13 2,613 43.98 44.35
4.04% JRJC China Finance Online Co. Limited 5.15 120,423 4.85 5.45
0.61% LFC China Life Insurance Company Limited 8.19 530,346 8.17 8.225
-0.12% COFS ChoiceOne Financial Services Inc. 24.93 2,453 24.78 25.15
0.10% CHPM CHP Merger Corp Class A 10.02 2,244 10.01 10.02
0.32% CB Chubb Limited 177.49 1,107,574 177.31 179.62
2.47% CCX Churchill Capital Corp II 6.63 1,266,403 6.40 6.69
-0.20% CCVI Churchill Capital Corp VI - Class A 9.80 10,806 9.78 9.80
0.00% CVII Churchill Capital Corp VII - Class A 9.73 32,247 9.71 9.7399
1.38% CIXX CI Financial Corp. 20.62 17,280 20.42 20.76
3.75% CNNB Cincinnati Bancorp Inc. 14.94 750 14.93 14.9465
1.44% CINF Cincinnati Financial Corporation 116.11 383,512 115.26 117.29
-7.42% CIFR Cipher Mining Inc 11.23 243,571 11.14 12.44
2.27% CIT CIT Group Inc 51.89 499,876 51.02 52.32
0.00% CCAC CITIC Capital Acquisition Corp. 9.98 227,572 9.97 9.98
3.87% C Citigroup Inc 70.88 21,433,408 69.00 71.3899
0.22% CZWI Citizens Community Bancorp, Inc 13.75 15,639 13.70 13.81
5.25% CFG Citizens Financial Group, Inc 44.92 4,945,917 43.19 45.0891
2.35% CIZN Citizens Holding Company 18.045 19,764 17.59 18.10
1.17% CIA Citizens, Inc 6.07 53,395 5.97 6.10
0.69% CZNC Citizens & Northern Corporation 24.85 33,782 24.78 25.18
2.27% CHCO City Holding Company 75.30 40,705 74.41 75.86
1.99% CIVB Civista Bancshares, Inc 23.03 18,705 22.74 23.14
0.10% CLRM Clarim Acquisition Corp - Class A 9.70 2,577 9.70 9.70
-0.10% CLAQ CleanTech Acquisition Corp 9.92 206 9.92 9.92
0.20% CLIM Climate Real Impact Solutions II Acquisition Corp - Class A 9.78 8,894 9.75 9.78
2.19% CME CME Group Inc 193.48 1,495,640 190.1601 194.11
0.30% CMLT CM Life Sciences III Inc - Class A 9.94 18,062 9.90 9.95
0.00% CMII CM Life Sciences II Inc - Class A 0.032 84,249 0.032 0.032
0.29% CNA CNA Financial Corporation 41.77 175,744 41.72 42.195
2.62% CCNE CNB Financial Corporation 23.87 18,098 23.41 24.01
0.00% CNF CNFinance Holdings Limited 5.30 77,122 5.01 5.54
1.99% CNO CNO Financial Group, Inc 23.05 683,847 22.75 23.35
0.92% CCB Coastal Financial Corporation 30.73 76,777 30.40 31.405
0.05% CVLY Codorus Valley Bancorp, Inc 21.90 23,519 21.86 22.09
1.99% COHN Cohen & Company Inc 20.805 15,533 20.555 21.2999
1.91% CNS Cohen & Steers, Inc 86.11 38,561 84.32 86.49
0.00% CRHC Cohn Robbins Holdings Corp. Class A 9.79 36,303 9.79 9.81
0.41% COLI Colicity Inc - Class A 9.76 106,093 9.705 9.78
1.85% CBAN Colony Bankcorp, Inc 17.66 9,841 17.44 17.74
4.91% COLB Columbia Banking System, Inc 35.93 537,674 33.98 36.23
1.45% CLBK Columbia Financial, Inc 18.19 94,448 17.90 18.40
4.89% CMA Comerica Incorporated 77.17 1,999,849 74.43 78.02
2.33% CBSH Commerce Bancshares, Inc 68.09 353,138 66.75 68.53
3.33% ESXB Community Bankers Trust Corporation 10.54 21,425 10.20 10.59
1.33% CBU Community Bank System, Inc 66.50 151,701 66.30 67.46
2.74% CTBI Community Trust Bancorp, Inc 40.19 39,088 39.44 40.45
3.19% CWBC Community West Bancshares 13.25 1,271 12.99 13.25
0.00% CPUH Compute Health Acquisition Corp - Class A 9.74 24,445 9.72 9.75
0.00% CND Concord Acquisition Corp - Class A 10.17 224,006 10.13 10.20
2.30% CNFR Conifer Holdings, Inc 2.67 14,544 2.5827 2.685
2.39% CNOB ConnectOne Bancorp, Inc 29.52 132,339 29.00 29.78
0.10% CSTA Constellation Acquisition Corp I - Class A 9.74 950 9.70 9.74
0.87% CPSS Consumer Portfolio Services, Inc 5.80 61,902 5.62 5.946
0.10% CONX CONX Corp - Class A 9.82 4,707,325 9.79 9.83
-0.21% CRZN Corazon Capital V838 Monoceros Corp - Class A 9.71 148,408 9.71 9.73
0.00% TRON Corner Growth Acquisition Corp 2 - Class A 9.85 2,261 9.85 9.85
-0.61% CORS Corsair Partnering Corp - Class A 9.73 313 9.67 9.73
0.00% CLDB Cortland Bancorp 27.00 74 26.75 27.76
3.71% CRVL CorVel Corporation 186.52 36,351 180.4007 187.10
1.05% ICBK County Bancorp, Inc 35.67 1,286 35.67 35.68
-0.53% COVA COVA Acquisition Corp - Class A 9.6888 317 9.6888 9.6888
4.40% COWN Cowen Inc 34.65 359,615 33.21 35.239
-0.31% PMTS CPI Card Group Inc 32.31 37,371 31.26 33.19
3.89% CRD.A Crawford & Company 9.09 20,303 8.705 9.09
3.73% CRD.B Crawford & Company 8.90 6,642 8.76 8.94
2.56% BAP Credicorp Ltd 108.83 359,594 105.87 109.25
-2.87% CACC Credit Acceptance Corporation 581.08 208,176 581.07 609.59
2.08% CS Credit Suisse Group AG 9.80 4,059,459 9.705 9.87
0.42% CCAP Crescent Capital BDC Inc. 19.00 36,177 18.94 19.11
2.93% CFB CrossFirst Bankshares, Inc 12.63 34,310 12.40 12.78
0.26% CPTK Crown PropTech Acquisitions - Class A 9.705 3,015 9.68 9.72
4.64% CFR Cullen/Frost Bankers, Inc 116.20 342,190 112.42 116.875
3.52% CULL Cullman Bancorp Inc. 12.95 5,866 12.52 12.95
3.44% CURO CURO Group Holdings Corp 16.25 135,214 15.93 16.40
5.01% CUBI Customers Bancorp, Inc 41.47 231,980 39.95 41.88
2.26% CVBF CVB Financial Corp 19.48 552,369 19.10 19.685
-0.31% DALS DA32 Life Science Tech Acquisition Corp - Class A 9.80 114,048 9.76 10.24
0.50% DKDCA Data Knights Acquisition Corp - Class A 10.05 1,622 10.05 10.05
0.70% DCRC Decarbonization Plus Acquisition Corp III - Class A 10.06 1,216,721 9.98 10.14
-0.10% DLCA Deep Lake Capital Acquisition Corp - Class A 9.73 5,610 9.69 9.74
-0.03% VCF Delaware Investments Colorado Municipal Income Fund, Inc 14.80 4,129 14.7917 14.90
0.28% VMM Delaware Investments Minnesota Municipal Income Fund II, Inc 14.33 3,228 14.30 14.335
-0.59% VFL Delaware Investments National Municipal Income Fund 14.21 6,453 14.21 14.30
1.88% DB Deutsche Bank Aktiengesellschaft 12.49 2,891,575 12.34 12.52
0.10% DFPH DFP Healthcare Acquisitions Corp. Class A 9.95 18,395 9.92 9.95
0.16% DHBC DHB Capital Corp - Class A 9.69 193,637 9.683 9.73
0.00% DHCA DHC Acquisition Corp - Class A 9.69 4 9.69 9.69
0.00% DHHC DiamondHead Holdings Corp - Class A 9.72 501 9.72 9.72
2.76% DHIL Diamond Hill Investment Group, Inc 178.98 5,600 172.14 179.0175
-2.52% EQOS Diginex Limited 3.87 668,465 3.71 4.03
0.00% DTOC Digital Transformation Opportunities Corp - Class A 9.76 6 9.76 9.76
-0.10% DILA DILA Capital Acquisition Corp - Class A 9.70 23,800 9.70 9.71
2.49% DCOM Dime Community Bancshares, Inc 31.33 89,777 30.72 31.64
2.90% DFS Discover Financial Services 128.23 2,059,778 125.57 129.34
0.31% DISA Disruptive Acquisition Corp I - Class A 9.71 3,371 9.71 9.73
0.20% DMYI dMY Technology Group Inc III - Class A 10.01 4,058,318 9.9801 10.08
-0.30% DMYQ dMY Technology Group Inc IV - Class A 9.95 133,262 9.94 9.98
1.05% DGICA Donegal Group Inc 14.39 32,571 14.31 14.52
1.17% DGICB Donegal Group Inc 13.992 25,332 13.01 14.315
0.55% DFIN Donnelley Financial Solutions, Inc 34.79 117,974 34.61 35.3688
-0.41% XPOA DPCM Capital Inc - Class A 9.75 59,835 9.75 9.78
-0.30% DGNS Dragoneer Growth Opportunities Corp. II Class A 9.93 30,055 9.91 10.00
0.46% DGNU Dragoneer Growth Opportunities Corp III - Class A 9.825 50,626 9.785 9.85
-0.54% DTF DTF Tax-Free Income Inc 14.63 3,780 14.63 14.7299
0.00% DSAC Duddell Street Acquisition Corp - Class A 9.75 1,714 9.75 9.76
0.10% DUNE Dune Acquisition Corporation - Class A 9.83 1,072 9.83 9.83
6.35% DXF Dunxin Financial Holdings Limited 1.34 13,736 1.26 1.36
-0.98% KTF DWS Municipal Income Trust 12.16 51,320 12.16 12.2799
-0.10% DYNS Dynamics Special Purpose Corp Class A 9.91 13,842 9.88 9.93
3.12% EGBN Eagle Bancorp, Inc 54.91 85,965 53.52 56.31
1.70% EBMT Eagle Bancorp Montana, Inc 22.09 11,887 21.70 22.10
1.08% GRF Eagle Capital Growth Fund, Inc 9.35 267 9.35 9.35
0.00% EFBI Eagle Financial Bancorp, Inc 18.50 250 18.50 18.50
1.47% EBC Eastern Bankshares Inc. 19.39 442,674 19.065 19.69
0.00% ERES East Resources Acquisition Co. Class A 9.80 2,503 9.80 9.82
0.00% ESSC East Stone Acquisition Corp 10.20 7,231 10.19 10.21
5.41% EWBC East West Bancorp, Inc 73.91 777,227 70.82 74.1098
0.25% EVM Eaton Vance California Municipal Bond Fund 12.00 50,023 11.93 12.01
-2.19% CEV Eaton Vance California Municipal Income Trust 13.87 47,025 13.8501 14.12
-0.07% EFT Eaton Vance Floating-Rate Income Trust 14.77 61,772 14.70 14.90
2.13% EHT Eaton Vance High Income 2021 Target Term Trust 0.48 20,616 0.475 0.495
0.45% ETX Eaton Vance Municipal Income 2028 Term Trust 22.34 25,847 22.2499 22.40
-0.49% EVN Eaton Vance Municipal Income Trust 14.21 74,062 14.21 14.30
-0.82% EOT Eaton Vance National Municipal Opportunities Trust 23.00 42,372 22.92 23.70
-0.16% ENX Eaton Vance New York Municipal Bond Fund 12.37 27,137 12.36 12.57
-0.14% EFR Eaton Vance Senior Floating-Rate Trust 14.24 71,324 14.21 14.33
0.00% EVF Eaton Vance Senior Income Trust 6.82 18,395 6.82 6.8792
0.10% ENNV ECP Environmental Growth Opportunities Corp - Class A 9.91 81,217 9.89 9.91
-0.20% ADOC Edoc Acquisition Corp - Class A 10.12 546 10.12 10.12
0.10% EGGF EG Acquisition Corp - Class A 9.68 7,587 9.64 9.68
-2.05% EHTH eHealth, Inc 36.30 751,644 35.69 37.15
-0.30% EJFA EJF Acquisition Corp - Class A 9.86 1,040,670 9.8405 9.90
-1.13% ELVT Elevate Credit, Inc 3.50 586,076 3.36 3.55
0.22% EFC Ellington Financial Inc 18.64 297,472 18.61 18.75
0.00% EOCW Elliott Opportunity II Corp - Class A 9.73 1 9.73 9.73
0.50% ECF Ellsworth Growth and Income Fund Ltd 13.98 48,394 13.91 14.11
-1.90% ESBK Elmira Savings Bank 13.165 3,821 13.1358 13.51
0.00% EMCF Emclaire Financial Corp 26.93 54 26.93 26.93
0.00% ETAC E.Merge Technology Acquisition Corp. Class A 9.80 215,513 9.80 9.81
0.26% EIG Employers Holdings, Inc 39.05 53,354 38.96 39.87
-0.04% ECPG Encore Capital Group, Inc 48.17 83,058 48.12 48.71
1.94% ENVA Enova International, Inc 33.17 120,136 32.65 33.51
0.78% ESGR Enstar Group Limited 232.33 28,025 230.50 234.955
1.47% EBTC Enterprise Bancorp, Inc 33.84 7,515 33.34 33.85
2.56% EFSC Enterprise Financial Services Corp 44.44 120,409 43.70 44.85
-0.21% EPHY Epiphany Technology Acquisition Corp - Class A 9.71 6,882 9.70 9.725
0.47% EQHA EQ Health Acquisition Corp - Class A 9.72 1,937 9.66 9.72
5.30% EQBK Equity Bancshares, Inc 33.60 41,742 32.13 34.14
-0.05% EQD Equity Distribution Acquisition Corp Class A 9.815 2,851 9.81 9.83
1.72% EQS Equus Total Return, Inc 2.37 3,567 2.30 2.39
-0.98% ERIE Erie Indemnity Company 182.25 50,332 182.11 186.45
-0.33% ESQ Esquire Financial Holdings, Inc 27.17 41,707 26.90 27.55
-0.72% ESSA ESSA Bancorp, Inc 16.58 2,298 16.53 16.75
1.29% ESNT Essent Group Ltd 44.77 309,560 44.50 45.33
-0.04% EUCR Eucrates Biomedical Acquisition Corp 9.75 1,899 9.75 9.7769
0.10% EUSG European Sustainable Growth Acquisition Corp - Class A 9.90 5,432 9.87 9.90
0.91% EVBN Evans Bancorp, Inc 37.51 7,615 37.09 37.86
2.08% EVR Evercore Inc 137.23 194,867 134.94 138.25
0.73% RE Everest Re Group, Ltd 255.22 204,544 254.46 258.26
-0.10% EVOJ Evo Acquisition Corp - Class A 9.68 225,292 9.68 9.68
0.10% ENPC Executive Network Partnering Corp. Class A 9.78 23,673 9.7794 9.78
3.56% EZPW EZCORP, Inc 7.56 452,161 7.21 7.60
-0.25% FDS FactSet Research Systems Inc 373.50 140,657 372.96 377.10
2.28% FANH Fanhua Inc 12.09 80,343 11.715 12.185
-1.37% FMAO Farmers & Merchants Bancorp, Inc 22.25 7,682 22.25 22.69
1.93% FMNB Farmers National Banc Corp 15.34 42,107 15.08 15.43
0.00% FPAC Far Point Acquisition Corporation 9.97 131,713 9.96 9.99
0.82% FST FAST Acquisition Corp. Class A 12.30 22,998 12.16 12.4375
-0.10% FZT FAST Acquisition Corp II - Class A 9.65 120 9.65 9.65
2.90% FBK FB Financial Corporation 42.17 93,448 41.31 42.625
2.22% AGM Federal Agricultural Mortgage Corporation 104.17 32,115 101.4088 104.22
2.62% FHI Federated Hermes Inc. Class B 30.90 335,849 30.42 31.26
2.73% FNHC FedNat Holding Company 2.26 56,525 2.20 2.27
1.46% FFBW FFBW, Inc 11.82 3,162 11.70 11.82
3.48% FGF FG Financial Group Inc 5.35 4,751 5.20 5.39
2.11% FDBC Fidelity D & D Bancorp, Inc 52.74 1,110 51.75 52.74
1.23% FNF Fidelity National Financial, Inc 45.99 1,678,157 45.70 46.65
0.40% FDUS Fidus Investment Corporation 17.64 63,311 17.57 17.8699
4.38% FITB Fifth Third Bancorp 40.76 4,800,952 39.46 40.99
-0.50% FWAC Fifth Wall Acquisition Corp III - Class A 9.90 312,423 9.88 9.90
0.00% FACA Figure Acquisition Corp I - Class A 9.80 1,005 9.7847 9.8046
4.47% FOA Finance of America Companies Inc 5.14 340,943 4.8995 5.20
2.51% FISI Financial Institutions, Inc 29.80 22,883 29.0275 29.87
-1.44% FTCV FinTech Acquisition Corp V - Class A 10.27 445,634 10.22 10.49
-0.61% FTVI FinTech Acquisition Corp VI - Class A 9.74 926 9.74 9.74
-0.62% FTEV FinTech Evolution Acquisition Group - Class A 9.65 106 9.65 9.65
1.54% FINV FinVolution Group Sponsored ADR Class A 5.94 787,888 5.85 6.00
-0.34% FAF First American Financial Corporation 66.85 429,915 66.76 67.82
3.31% FBNC First Bancorp 41.57 95,390 40.59 41.93
2.45% FBP First BanCorp 12.54 2,153,628 12.34 12.70
1.96% FRBA First Bank 13.53 26,785 13.28 13.595
3.56% BUSE First Busey Corporation 23.83 190,476 22.83 24.00
3.04% FBIZ First Business Financial Services, Inc 28.15 49,073 27.47 28.49
0.24% FCAP First Capital, Inc 42.00 975 41.04 42.00
1.36% FCFS FirstCash, Inc 88.07 123,003 87.19 88.50
2.33% FCNCA First Citizens BancShares, Inc 844.63 65,998 830.18 852.56
3.15% FCF First Commonwealth Financial Corporation 13.08 449,528 12.82 13.27
2.93% FCBC First Community Bankshares, Inc 30.57 27,408 29.73 30.87
1.19% FCCO First Community Corporation 19.56 17,995 19.30 19.9324
-0.23% FCRD First Eagle Alternative Capital BDC Inc. 4.37 34,441 4.36 4.47
2.86% FFBC First Financial Bancorp 22.67 276,514 22.105 22.885
2.62% FFIN First Financial Bankshares, Inc 45.07 296,619 44.18 45.43
1.91% THFF First Financial Corporation 40.46 42,227 39.95 40.66
-1.04% FFNW First Financial Northwest, Inc 16.25 7,300 16.25 16.4923
1.89% FFWM First Foundation Inc 25.30 183,146 24.96 25.57
-0.37% FGBI First Guaranty Bancshares, Inc 19.05 30,299 19.00 19.15
5.83% FHB First Hawaiian, Inc 28.49 984,406 27.12 28.56
4.00% FHN First Horizon National Corporation 15.87 2,914,796 15.40 15.985
1.87% INBK First Internet Bancorp 30.04 14,657 29.75 30.21
2.01% FIBK First Interstate BancSystem, Inc 38.50 476,337 37.91 39.11
0.31% FMAC FirstMark Horizon Acquisition Corp. Class A 9.82 274,092 9.78 9.84
3.18% FRME First Merchants Corporation 40.29 161,570 39.15 40.66
3.55% FMBH First Mid Bancshares, Inc 39.37 16,682 38.34 39.63
3.32% FMBI First Midwest Bancorp, Inc 18.34 470,183 17.76 18.56
0.38% FXNC First National Corporation 23.49 1,755 23.3337 23.50
0.46% FNWB First Northwest Bancorp 17.38 13,359 17.30 17.66
1.66% FRC First Republic Bank 195.84 1,459,409 193.53 196.91
0.05% FRSG First Reserve Sustainable Growth Corp - Class A 9.87 6,635 9.82 9.90
-0.91% FSFG First Savings Financial Group, Inc 27.33 15,549 27.08 28.4237
0.00% FSEA First Seacoast Bancorp 9.7196 56 9.70 9.78
0.82% FUNC First United Corporation 18.35 7,559 18.25 18.3895
-1.08% FUSB First US Bancshares, Inc 10.51 2,746 10.37 10.90
0.80% MYFW First Western Financial, Inc 29.06 12,692 28.85 29.53
0.30% FSBC Five Star Bancorp 23.15 15,282 23.00 23.87
1.38% FBC Flagstar Bancorp, Inc 49.98 291,897 49.58 50.69
-0.21% FLME Flame Acquisition Corp - Class A 9.68 2,942 9.68 9.73
3.02% FFIC Flushing Financial Corporation 22.20 101,447 21.54 22.3888
3.41% FNB F.N.B. Corporation 11.22 2,259,464 10.95 11.3268
1.37% FNCB FNCB Bancorp, Inc 8.12 58,613 8.01 8.12
2.83% FOCS Focus Financial Partners Inc 51.65 234,475 49.42 52.02
0.10% FORE Foresight Acquisition Corp - Class A 9.87 154,475 9.85 9.87
3.13% FRX Forest Road Acquisition Corp - Class A 0.033 195,992 0.031 0.033
0.00% FRXB Forest Road Acquisition Corp II - Class A 9.70 43,757 9.67 9.71
0.52% FSSI Fortistar Sustainable Solutions Corp - Class A 9.73 103,704 9.70 9.75
-0.10% FCAX Fortress Capital Acquisition Corp - Class A 9.74 1,312 9.72 9.74
-6.86% FVAC Fortress Value Acquisition Corp. Class A 645.99 2,690 643.73 646.61
0.00% FVT Fortress Value Acquisition Corp III - Class A 9.72 27,054 9.72 9.79
-0.20% FVIV Fortress Value Acquisition Corp IV - Class A 9.76 16,289 9.75 9.77
-0.21% FMIV Forum Merger IV Corp - Class A 9.73 0 9.73 9.73
-1.12% FRAF Franklin Financial Services Corporation 31.64 3,745 31.16 32.09
2.62% BEN Franklin Resources, Inc 31.36 1,840,003 30.87 31.59
0.48% FT Franklin Universal Trust 8.46 27,672 8.42 8.50
2.71% FRHC Freedom Holding Corp. 64.49 354,000 62.88 64.50
-0.41% FRON Frontier Acquisition Corp - Class A 9.71 551 9.71 9.71
0.90% FICV Frontier Investment Corp - Class A 9.7368 802 9.72 9.7368
1.08% FSBW FS Bancorp, Inc 33.72 13,977 33.45 34.41
0.72% FSK FS KKR Capital Corp 22.36 836,886 22.27 22.555
0.00% FTAA FTAC Athena Acquisition Corp - Class A 9.90 10,443 9.89 9.90
0.41% HERA FTAC Hera Acquisition Corp - Class A 9.78 86,351 9.72 9.78
0.10% FTPA FTAC Parnassus Acquisition Corp - Class A 9.74 1,214 9.6601 9.77
1.92% FULT Fulton Financial Corporation 14.83 1,172,680 14.65 15.01
-13.70% FUSE Fusion Acquisition Corp. Class A 8.63 1,598,063 8.58 9.59
0.00% FSNB Fusion Acquisition Corp II - Class A 9.73 216,112 9.715 9.73
-0.11% FUTU Futu Holdings Ltd. Sponsored ADR Class A 95.87 2,156,021 92.92 97.74
-0.92% FVCB FVCBankcorp, Inc 19.40 3,022 19.40 19.98
0.20% GGGV G3 VRM Acquisition Corp - Class A 9.93 379 9.93 9.93
-0.10% GLEO Galileo Acquisition Corp. 10.07 144,472 10.0699 10.10
-0.88% GBL GAMCO Investors, Inc 25.93 19,303 25.93 26.85
0.78% GNT GAMCO Natural Resources, Gold & Income Trust 5.16 87,426 5.10 5.21
0.00% GHAC Gaming & Hospitality Acquisition Corp - Class A 9.77 6,406 9.71 9.85
1.85% GCMG GCM Grosvenor Inc. Class A 11.56 258,504 11.32 11.63
1.01% GAM General American Investors Company, Inc 44.42 17,594 44.03 44.66
-0.02% GBNY Generations Bancorp NY Inc 11.3179 764 11.3179 11.37
3.52% GNW Genworth Financial, Inc 3.53 2,228,414 3.435 3.565
2.92% GABC German American Bancorp, Inc 37.36 29,052 36.69 37.7736
8.51% GIX GigCapital2, Inc 136.40 135,078 125.70 141.00
-0.26% GIK GigCapital3 Inc. 14.84 0 14.84 14.84
0.35% GIG GigCapital, Inc 9.895 28,007 9.89 9.90
2.50% GBCI Glacier Bancorp, Inc 51.58 504,665 50.66 52.03
-0.09% GLAD Gladstone Capital Corporation 11.40 94,692 11.40 11.54
-0.14% GAIN Gladstone Investment Corporation 14.16 79,579 14.13 14.4163
0.00% GLHA Glass Houses Acquisition Corp - Class A 9.67 3,064 9.64 9.67
-1.64% GLBZ Glen Burnie Bancorp 12.00 3,211 11.75 12.40
-0.10% GACQ Global Consumer Acquisition Corp 9.84 6,761 9.84 9.85
0.19% GBLI Global Indemnity Limited 27.05 869 27.05 27.20
-0.41% GSAQ Global Synergy Acquisition Corp - Class A 9.80 10,320 9.79 9.80
1.24% GL Globe Life Inc 89.00 314,504 88.7729 90.16
0.00% GLAQ Globis Acquisition Corp 10.03 353 10.03 10.03
0.05% GOAC Go Acquisition Corp. Class A 9.805 154,908 9.80 9.805
0.21% PUCK Goal Acquisitions Corp 9.71 4,990 9.70 9.71
-2.06% GOCO GoHealth Inc Class A 5.22 2,063,148 5.155 5.35
0.00% GAMC Golden Arrow Merger Corp - Class A 9.82 9 9.82 9.82
-0.20% GBRG Goldenbridge Acquisition Ltd 9.90 764 9.90 9.92
0.00% GFX Golden Falcon Acquisition Corp - Class A 9.73 6,490 9.70 9.734
-0.20% GPCO Golden Path Acquisition Corp 9.88 5,105 9.88 9.90
0.16% GSBD Goldman Sachs BDC, Inc 18.83 599,460 18.78 18.91
0.52% GBDC Golub Capital BDC, Inc 15.60 631,554 15.50 15.64
0.10% GWII Good Works II Acquisition Corp 9.78 223,531 9.75 9.80
1.91% GSHD Goosehead Insurance, Inc 161.30 62,470 158.88 161.88
0.00% GGPI Gores Guggenheim Inc - Class A 9.95 433,845 9.92 9.99
0.87% GIIX Gores Holdings VIII Inc - Class A 9.885 107 9.885 9.885
0.20% GSEV Gores Holdings VII Inc - Class A 9.83 14,006 9.78 9.83
-0.10% GMII Gores Metropoulos II Inc - Class A 9.92 590,198 9.91 9.96
0.00% GTPB Gores Technology Partners II Inc - Class A 9.815 1,093 9.79 9.84
-0.71% GAPA G&P acquisition corp - Class A 9.77 524 9.73 9.77
0.00% GFOR Graf Acquisition Corp IV 9.715 35 9.715 9.715
0.15% GECC Great Elm Capital Corporation 3.37 93,845 3.3398 3.39
2.90% GSBC Great Southern Bancorp, Inc 54.32 44,976 53.21 54.85
2.52% GWB Great Western Bancorp, Inc 31.34 487,684 30.71 31.74
0.29% GRCY Greencity Acquisition Corporation 10.23 43,837 10.20 10.23
2.40% GDOT Green Dot Corporation 50.31 166,161 49.26 50.60
-0.54% GCBC Greene County Bancorp, Inc 36.50 14,220 36.29 38.25
2.94% GHL Greenhill & Co., Inc 14.73 66,776 14.34 14.98
0.99% GLRE Greenlight Capital Re, Ltd 7.16 77,411 7.11 7.26
0.00% GNRS Greenrose Acquisition Corp 10.07 60,544 10.07 10.075
0.72% GRNV GreenVision Acquisition Corp 29.21 16,775 29.10 29.50
0.46% GNAC Group Nine Acquisition Corp - Class A 9.725 12,603 9.68 9.725
-0.05% GCAC Growth Capital Acquisition Corp - Class A 9.925 130,695 9.90 9.94
0.18% AVAL Grupo Aval Acciones y Valores S.A 5.69 76,783 5.65 5.72
-1.13% GGAL Grupo Financiero Galicia S.A 9.59 505,866 9.585 9.88
-0.92% SUPV Grupo Supervielle S.A 2.16 341,178 2.1579 2.24
0.20% GSAH GS Acquisition Holdings Corp 10.17 730,243 10.05 10.17
-0.58% GSQB G Squared Ascend II Inc - Class A 9.70 26,605 9.70 9.89
0.10% GSQD G Squared Ascend I Inc - Class A 9.8698 130,686 9.85 9.87
0.93% GNTY Guaranty Bancshares, Inc 33.48 4,753 33.22 33.73
0.37% GFED Guaranty Federal Bancshares, Inc 23.95 2,224 23.95 24.00
-0.20% GBAB Guggenheim Taxable Municipal Managed Duration Trust 25.18 27,736 25.03 25.22
-2.17% GHLD Guild Holdings Co. Class A 13.99 16,756 13.99 14.48
-0.21% GWGH GWG Holdings, Inc 9.53 5,025 9.49 9.55
0.00% GXII GX Acquisition Corp II - Class A 9.72 16 9.66 9.79
-0.27% HALL Hallmark Financial Services, Inc 3.66 73,386 3.63 3.69
0.10% HLAH Hamilton Lane Alliance Holdings I Inc - Class A 9.73 3,469 9.68 9.75
1.78% HLNE Hamilton Lane Incorporated 88.52 249,500 84.25 88.99
4.40% HWC Hancock Whitney Corporation 45.08 236,997 43.58 45.45
3.39% HAFC Hanmi Financial Corporation 18.90 91,971 18.51 19.07
2.34% HONE HarborOne Bancorp, Inc 13.58 177,770 13.40 13.77
0.54% HWBK Hawthorn Bancshares, Inc 22.37 17,289 22.26 22.86
0.41% HYAC Haymaker Acquisition Corp. II 9.70 35,586 9.6901 9.70
2.14% HBT HBT Financial Inc. 15.27 68,748 14.98 15.34
0.88% HCI HCI Group, Inc 110.51 32,738 109.05 111.00
1.72% HDB HDFC Bank Limited 73.98 1,854,308 73.56 74.27
0.00% HAAC Health Assurance Acquisition Corp - Class A 9.76 291,459 9.74 9.80
-0.40% HCCC Healthcare Capital Corp - Class A 9.85 16,263 9.83 9.87
0.00% HCAR Healthcare Services Acquisition Corp - Class A 9.73 13,553 9.70 9.73
0.05% HCAQ HealthCor Catalio Acquisition Corp - Class A 9.92 16,486 9.89 9.92
0.10% HSAQ Health Sciences Acquisitions Corp. 2 9.82 21,969 9.81 9.82
2.81% HTLF Heartland Financial USA, Inc 47.49 79,391 46.60 48.00
0.44% HNNA Hennessy Advisors, Inc 9.6601 11,056 9.55 9.6999
0.50% HCIC Hennessy Capital Investment Corp V - Class A 9.98 32,749 9.92 9.98
-0.71% HTGC Hercules Capital, Inc 16.67 526,501 16.67 16.89
3.33% HTBK Heritage Commerce Corp 11.48 92,268 11.18 11.52
3.12% HFWA Heritage Financial Corporation 24.77 74,988 24.26 24.95
-1.56% HGBL Heritage Global Inc. 2.04 75,493 2.01 2.09
-0.28% HRTG Heritage Insurance Holdings, Inc 7.01 174,604 6.98 7.23
0.00% HHLA HH&L Acquisition Co - Class A 9.70 555,616 9.66 9.72
-0.10% HIGA H.I.G. Acquisition Corp - Class A 9.77 22,832 9.76 9.78
0.08% HTPA Highland Transcend Partners I Corp - Class A 9.92 116,417 9.90 9.94
2.40% HTH Hilltop Holdings Inc 32.90 361,667 32.34 33.26
-0.22% HIFS Hingham Institution for Savings 338.04 2,015 337.46 340.99
-0.20% HIPO Hippo Holdings Inc 4.99 2,572,562 4.8826 5.09
5.71% HVBT HIVE Blockchain Technologies Ltd 2.96 3,697,239 2.85 2.98
1.21% HMNF HMN Financial, Inc 23.49 1,507 23.0301 23.49
1.38% HBCP Home Bancorp, Inc 38.09 15,612 37.75 38.36
3.15% HOMB Home Bancshares, Inc. (Conway, AR) 22.26 487,350 21.69 22.39
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 18.52 57 18.52 18.52
2.05% HMPT Home Point Capital Inc 3.98 88,827 3.90 4.035
1.66% HMST HomeStreet, Inc 38.53 87,193 38.30 39.185
2.99% HTBI HomeTrust Bancshares, Inc 27.55 43,177 26.88 27.625
2.60% HOPE Hope Bancorp, Inc 13.83 611,284 13.59 13.99
1.00% HMN Horace Mann Educators Corporation 39.47 110,543 39.39 39.95
0.00% HZAC Horizon Acquisition Corp. Class A 9.97 82,923 9.97 10.00
0.00% HZON Horizon Acquisition Corp II - Class A 9.79 18,807 9.78 9.79
3.13% HBNC Horizon Bancorp, Inc 17.46 76,832 17.12 17.54
0.24% HRZN Horizon Technology Finance Corporation 16.58 45,792 16.55 16.7165
2.98% HLI Houlihan Lokey, Inc 94.05 354,479 91.58 94.11
3.24% HBMD Howard Bancorp, Inc 19.41 180,865 18.94 19.60
0.00% HPX HPX Corp. Class A 9.84 356,170 9.815 9.85
1.85% HSBC HSBC Holdings plc 25.84 2,728,377 25.60 25.96
1.26% HUSN Hudson Capital Inc. 2.41 19,380 2.35 2.4899
0.00% HCII Hudson Executive Investment Corp II - Class A 9.72 190,075 9.72 9.72
0.00% HIII Hudson Executive Investment Corp III - Class A 9.73 339,032 9.70 9.74
-3.11% HUIZ Huize Holding Ltd. Sponsored ADR Class A 2.18 306,486 2.11 2.2301
0.00% HMCO HumanCo Acquisition Corp - Class A 9.77 7,933 9.75 9.79
4.21% HBAN Huntington Bancshares Incorporated 15.11 12,523,995 14.675 15.25
2.66% HUT Hut 8 Mining Corp 8.87 11,047,825 8.612 9.13
-0.23% HVBC HV Bancorp, Inc 21.70 435 21.14 21.75
3.70% ICCH ICC Holdings, Inc 17.11 97 17.11 17.13
1.82% IBN ICICI Bank Limited 19.57 2,990,264 19.46 19.62
4.74% IROQ IF Bancorp, Inc 22.9895 632 22.70 22.9895
0.00% IGAC IG Acquisition Corp - Class A 9.80 15,116 9.7528 9.80
5.55% IMH Impac Mortgage Holdings, Inc 1.4038 99,203 1.32 1.44
-4.05% IOR Income Opportunity Realty Investors, Inc 11.14 4,624 11.14 12.00
0.04% IHC Independence Holding Company 49.12 13,240 49.02 49.60
0.00% ACQR Independence Holdings Corp - Class A 9.75 14,531 9.6845 9.75
3.66% INDB Independent Bank Corp 73.87 164,129 71.75 74.45
2.80% IBCP Independent Bank Corporation 20.95 61,009 20.58 21.13
3.34% IBTX Independent Bank Group, Inc 67.45 107,417 65.03 67.91
-0.04% ITAC Industrial Tech Acquisitions Inc. Class A 10.08 145,602 10.08 10.10
2.96% ING ING Groep N.V 13.93 2,138,302 13.725 13.98
0.10% IIII INSU Acquisition Corp III - Class A 9.71 403 9.7001 9.71
3.22% IBKR Interactive Brokers Group, Inc 62.19 551,510 60.345 62.315
1.71% ICE Intercontinental Exchange, Inc 118.91 2,086,922 117.355 119.25
3.33% IFS Intercorp Financial Services Inc 22.35 24,496 21.41 22.78
2.22% IBOC International Bancshares Corporation 40.60 199,626 40.01 41.22
-1.16% IGIC International General Insurance Holdings Ltd. 8.50 17,025 8.49 8.75
-0.10% IMAQ International Media Acquisition Corp 9.82 125,813 9.79 9.83
0.20% IPVA InterPrivate II Acquisition Corp - Class A 9.80 4,624 9.75 9.80
0.10% IPVF InterPrivate III Financial Partners Inc - Class A 9.93 460,525 9.88 9.93
0.31% IPVI InterPrivate IV InfraTech Partners Inc - Class A 9.68 502 9.65 9.70
-0.16% VKI Invesco Advantage Municipal Income Trust II 12.65 55,724 12.58 12.75
-0.92% VCV Invesco California Value Municipal Income Trust 13.98 71,092 13.89 14.20
-0.10% VLT Invesco High Income Trust II 14.73 10,515 14.71 14.7856
2.31% IVZ Invesco Ltd 24.85 2,925,002 24.47 25.19
-0.37% OIA Invesco Municipal Income Opportunities Trust 8.11 46,501 8.10 8.135
-0.86% VMO Invesco Municipal Opportunity Trust 13.89 105,266 13.84 14.02
-0.93% VKQ Invesco Municipal Trust 13.78 119,884 13.77 13.9484
-0.07% VPV Invesco Pennsylvania Value Municipal Income Trust 13.33 19,513 13.30 13.34
-0.51% IQI Invesco Quality Municipal Income Trust 13.64 71,839 13.63 13.73
-1.12% VGM Invesco Trust for Investment Grade Municipals 14.14 104,674 14.13 14.34
0.29% VTN Invesco Trust for Investment Grade New York Municipals 13.71 31,427 13.66 13.79
-0.65% IIM Invesco Value Municipal Income Trust 16.92 69,697 16.91 17.065
-1.01% ISTR Investar Holding Corporation 21.65 20,088 21.28 21.89
-5.64% ICMB Investcorp Credit Management BDC, Inc 5.52 73,600 5.51 5.80
0.20% IIAC Investindustrial Acquisition Corp - Class A 9.92 21,282 9.90 9.98
5.06% ISBC Investors Bancorp, Inc 14.53 980,823 13.93 14.61
0.79% ITIC Investors Title Company 185.78 813 185.26 185.78
0.40% IACB ION Acquisition Corp 2 Ltd - Class A 9.93 11,044 9.90 9.93
0.00% IACC ION Acquisition Corp 3 Ltd - Class A 9.78 22 9.78 9.78
-0.30% ISAA Iron Spark I Inc - Class A 9.97 21,157 9.95 9.974
-0.07% ISOS Isos Acquisition Corp - Class A 9.9428 76,829 9.9127 9.95
2.06% ITCB Itau CorpBanca 3.92 3,638 3.85 3.93
4.05% ITUB Itau Unibanco Holding S.A 5.39 29,271,915 5.245 5.43
0.31% ITHX ITHAX Acquisition Corp - Class A 9.73 9,635 9.70 9.74
0.10% ITQ Itiquira Acquisition Corp - Class A 9.74 407 9.74 9.75
-0.30% IVAN Ivanhoe Capital Acquisition Corp - Class A 9.92 93,081 9.91 9.967
0.84% JRVR James River Group Holdings, Ltd 33.79 145,678 33.56 33.99
1.28% JHG Janus Henderson Group plc 41.96 837,476 41.69 42.58
0.36% HCNE Jaws Hurricane Acquisition Corp - Class A 9.75 150 9.75 9.75
-0.51% JUGG Jaws Juggernaut Acquisition Corp - Class A 9.70 363 9.70 9.70
0.00% JWSM Jaws Mustang Acquisition Corporation - Class A 9.76 77,150 9.75 9.77
-0.30% SPFR Jaws Spitfire Acquisition Corp - Class A 9.96 1,053,741 9.9343 10.00
2.64% JEF Jefferies Financial Group Inc 37.26 1,798,411 36.61 37.51
2.11% JT Jianpu Technology Inc 1.45 104,480 1.3699 1.46
-0.07% JYAC Jiya Acquisition Corp. Class A 9.75 1,661 9.75 9.75
0.00% JMP JMP Group LLC 7.46 86,848 7.45 7.47
-0.10% JOFF Joff Fintech Acquisition Corp - Class A 9.72 17,921 9.69 9.73
0.48% JHS John Hancock Income Securities Trust 16.0637 4,936 15.94 16.11
-0.38% JHI John Hancock Investors Trust 18.59 21,995 18.56 18.8158
3.38% JPM JPMorgan Chase & Co 161.18 12,326,688 157.68 161.71
0.00% JP Jupai Holdings Limited 1.08 200,310 1.02 1.111
0.05% KAIR Kairos Acquisition Corp - Class A 9.735 3,908 9.73 9.735
2.40% KYN Kayne Anderson MLP/Midstream Investment Company 8.11 569,487 7.95 8.14
2.39% KB KB Financial Group Inc 44.18 261,682 43.73 44.20
2.68% KRNY Kearny Financial Corp 12.25 295,429 11.98 12.38
0.31% KMPR Kemper Corporation 67.44 226,426 67.18 68.39
0.00% KCAC Kensington Capital Acquisition Corp. Class A 9.98 1,324,376 9.97 10.00
1.84% KFFB Kentucky First Federal Bancorp 7.27 2,472 7.12 7.50
0.10% KRNL Kernel Group Holdings Inc - Class A 9.72 6,385 9.71 9.72
-0.54% KEY-K KeyCorp 27.80 22,760 27.6816 28.00
3.25% KEY KeyCorp 20.97 8,767,170 20.50 21.14
0.10% KVSA Khosla Ventures Acquisition Co - Class A 9.90 19,920 9.88 9.90
0.10% KVSB Khosla Ventures Acquisition Co II - Class A 10.44 344,454 10.3801 10.46
0.10% KVSC Khosla Ventures Acquisition Co III - Class A 9.79 64,471 9.76 9.80
0.45% KINS Kingstone Companies, Inc 6.70 9,187 6.70 6.97
0.10% KWAC Kingswood Acquisition Corp - Class A 10.08 2,317 10.08 10.09
1.86% KNSL Kinsale Capital Group, Inc 165.92 97,572 163.09 166.31
-0.20% KINZ KINS Technology Group Inc - Class A 9.93 8,755 9.90 9.94
0.83% KIII Kismet Acquisition Three Corp - Class A 9.72 114,197 9.65 9.72
-0.20% KAII Kismet Acquisition Two Corp - Class A 9.74 18,166 9.70 9.76
0.10% KAHC KKR Acquisition Holdings I Corp - Class A 9.78 44,588 9.73 9.79
0.08% KKR KKR & Co. Inc 63.65 2,874,770 63.27 64.31
0.41% KLAQ KL Acquisition Corp - Class A 9.75 1,233,849 9.72 9.75
2.53% LBAI Lakeland Bancorp, Inc 17.02 124,743 16.67 17.19
2.40% LKFN Lakeland Financial Corporation 65.82 94,271 64.72 66.42
0.00% LAAA Lakeshore Acquisition I Corp 9.81 23 9.81 9.81
0.00% LSBK Lake Shore Bancorp, Inc 14.8301 82 14.8301 14.8301
0.00% LCY Landcadia Holdings III Inc - Class A 0.013 493,928 0.013 0.014
0.00% LCA Landcadia Holdings II, Inc 9.76 199,190 9.76 9.78
-0.22% LARK Landmark Bancorp, Inc 27.54 4,236 27.54 27.7201
-0.10% LGAC Lazard Growth Acquisition Corp I 9.75 16,674 9.72 9.75
1.97% LAZ Lazard Ltd 47.04 366,396 46.505 47.58
0.30% LCNB LCNB Corp 16.98 12,564 16.94 17.22
0.41% LDHA LDH Growth Corp I - Class A 9.71 0 9.71 9.71
-0.20% LFTR Lefteris Acquisition Corp - Class A 9.76 3,241 9.75 9.78
-1.14% LGC Legacy Acquisition Corp 1.74 0 1.74 1.74
1.40% LEGO Legato Merger Corp 10.90 215,424 10.72 10.99
-0.64% LMND Lemonade Inc 71.25 775,882 71.10 72.765
5.93% LC LendingClub Corporation 29.11 1,906,461 27.56 29.14
2.36% TREE LendingTree, Inc 157.61 205,872 152.07 157.835
0.00% LIII Leo Holdings III Corp - Class A 9.95 286,496 9.93 9.95
-0.51% LHAA Lerer Hippeau Acquisition Corp - Class A 9.74 2,491 9.72 9.79
0.43% LEVL Level One Bancorp, Inc 28.26 4,909 28.165 28.35
0.00% LVRA Levere Holdings Corp - Class A 9.76 3,776 9.70 9.85
3.23% LX LexinFintech Holdings Ltd 6.08 1,203,130 5.89 6.14
0.20% LNFA L&F Acquisition Corp - Class A 9.98 5,555 9.96 9.98
0.10% LMACA Liberty Media Acquisition Corp - Series A 10.13 44,146 10.0815 10.1401
0.00% LSAQ Lifesci Acquisition II Corp. 9.95 491,740 9.94 10.01
0.00% LJAQ Lightjump Acquisition Corp 9.82 2,528 9.82 9.82
-0.28% LMST Limestone Bancorp, Inc 17.65 580 17.65 17.95
4.69% LNC Lincoln National Corporation 67.44 1,629,438 65.48 68.25
3.42% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 1.21 339,441 1.17 1.22
0.20% LCAP Lionheart Acquisition Corp. II Class A 9.93 10,881 9.91 9.93
0.00% LOKB Live Oak Acquisition Corp II - Class A 10.00 299,554 9.99 10.00
3.19% LOB Live Oak Bancshares, Inc 58.53 144,192 56.95 59.11
0.00% LOKM Live Oak Mobility Acquisition Corp - Class A 9.70 5 9.70 9.70
3.85% LYG Lloyds Banking Group plc 2.43 3,362,975 2.40 2.44
0.60% LMAO LMF Acquisition Opportunities Inc - Class A 9.99 623 9.9665 9.99
1.94% LMFA LM Funding America, Inc 4.21 88,045 4.03 4.26
-2.10% LDI LoanDepot Inc - Class A 6.98 645,218 6.81 7.25
1.09% L Loews Corporation 52.94 694,815 52.71 53.54
-0.68% LRFC Logan Ridge Finance Corporation 26.10 8,375 26.02 26.38
1.87% LITT Logistics Innovation Technologies Corp - Class A 9.82 8 9.82 9.82
0.00% LGV Longview Acquisition Corp II - Class A 9.90 10,287 9.87 9.91
3.98% LPLA LPL Financial Holdings Inc 153.30 453,906 147.78 153.69
-1.08% LU Lufax Holding Ltd. Sponsored ADR Class A 7.30 4,465,333 7.25 7.45
1.26% LBC Luther Burbank Corporation 12.85 88,162 12.68 12.94
0.10% LUXA Lux Health Tech Acquisition Corp - Class A 9.86 19,504 9.83 9.87
0.20% MBAC M3 Brigade Acquisition II Corp - Class A 9.90 47,579 9.885 9.905
2.12% MCBC Macatawa Bank Corporation 7.70 63,891 7.57 7.77
0.10% DRAY Macondray Capital Acquisition Corp I - Class A 9.83 594,799 9.80 9.85
-0.30% OPA Magnum Opus Acquisition Ltd - Class A 9.88 19,056 9.88 9.92
-0.18% MGYR Magyar Bancorp, Inc 10.94 16,449 10.86 11.03
2.88% MHLD Maiden Holdings, Ltd 3.22 98,091 3.13 3.24
1.09% MNSB MainStreet Bancshares, Inc 23.24 8,244 22.80 23.24
0.29% MAIN Main Street Capital Corporation 41.60 242,757 41.44 41.74
-0.30% MLAC Malacca Straits Acquisition Co. Ltd. Class A 9.92 172 9.92 9.95
0.20% MACU Mallard Acquisition Corp 9.94 427 9.94 9.97
0.66% MLVF Malvern Bancorp, Inc 16.76 1,021 16.72 16.76
0.89% MN Manning & Napier, Inc 9.11 23,111 8.76 9.15
3.19% MFC Manulife Financial Corporation 19.38 3,092,713 18.95 19.38
-0.10% MAQC Maquia Capital Acquisition Corp - Class A 10.01 3,001 10.01 10.03
5.60% MARA Marathon Patent Group, Inc 37.70 7,151,314 35.54 37.72
-0.42% MKL Markel Corporation 1,212.85 33,663 1,210.35 1,234.54
-0.13% MKTX MarketAxess Holdings Inc 425.10 214,492 422.11 427.34
0.09% MRLN Marlin Business Services Corp 22.27 15,489 22.08 22.56
0.10% FINM Marlin Technology Corp - Class A 9.71 381,149 9.71 9.75
-0.20% MRAC Marquee Raine Acquisition Corp - Class A 9.98 728,147 9.97 10.00
0.92% MMC Marsh & McLennan Companies, Inc 158.53 2,339,684 157.61 159.30
0.10% MIT Mason Industrial Technology Inc - Class A 9.71 2,192 9.65 9.71
3.10% MA Mastercard Incorporated 354.07 4,781,608 345.20 354.78
2.00% MBI MBIA Inc 11.20 220,431 10.97 11.28
0.00% MDH MDH Acquisition Corp - Class A 9.84 16,990 9.83 9.84
-1.57% MFIN Medallion Financial Corp 8.13 40,775 7.82 8.5023
0.00% MSAC Medicus Sciences Acquisition Corp - Class A 9.70 118 9.70 9.70
0.20% MTAC MedTech Acquisition Corp - Class A 9.93 19,974 9.90 9.93
2.85% MBWM Mercantile Bank Corporation 30.70 29,054 30.08 31.00
3.40% MBIN Merchants Bancorp 37.74 16,728 36.78 38.0699
4.53% MFH Mercurity Fintech Holding Inc. Sponsored ADR 2.54 166,510 2.35 2.65
0.86% MCY Mercury General Corporation 56.58 131,943 56.25 57.045
0.10% MCMJ Merida Merger Corp I 9.99 228,383 9.972 9.99
3.71% EBSB Meridian Bancorp, Inc 20.14 249,316 19.58 20.28
2.38% MRBK Meridian Corporation 28.615 2,098 28.064 28.8624
1.85% CASH Meta Financial Group, Inc 51.69 107,090 51.16 52.235
3.04% MET MetLife, Inc 61.26 4,594,396 59.92 61.845
3.59% MCBS MetroCity Bankshares, Inc 20.75 15,194 20.14 20.7951
3.93% MILE Metromile Inc 3.97 1,829,686 3.835 4.05
4.17% MCB Metropolitan Bank Holding Corp 81.62 198,061 79.22 82.34
0.47% MCR MFS Charter Income Trust 8.62 71,517 8.56 8.68
-0.19% CXE MFS High Income Municipal Trust 5.34 53,144 5.3201 5.36
0.00% CMU MFS High Yield Municipal Trust 4.75 68,167 4.72 4.77
-0.82% MIN MFS Intermediate Income Trust 3.63 316,017 3.63 3.66
-0.34% CXH MFS Investment Grade Municipal Trust 10.235 9,483 10.22 10.26
0.00% MFM MFS Municipal Income Trust 7.25 60,913 7.22 7.25
0.20% MFV MFS Special Value Trust 6.6135 5,956 6.55 6.70
1.14% MTG MGIC Investment Corporation 15.12 1,590,293 15.07 15.30
0.00% MBCN Middlefield Banc Corp 23.47 260 23.47 23.47
1.64% MSBI Midland States Bancorp, Inc 23.59 82,489 23.25 23.78
2.38% MPB Mid Penn Bancorp, Inc 26.72 18,694 26.33 26.80
-0.50% MSVB Mid-Southern Bancorp, Inc 15.06 161 15.06 15.28
1.74% MDWT Midwest Hldg Inc 42.57 14,108 41.50 43.29
2.91% MOFG MidWestOne Financial Group, Inc 29.01 22,232 28.30 29.255
1.34% MUFG Mitsubishi UFJ Financial Group, Inc 6.07 1,526,660 5.93 6.08
1.02% MFG Mizuho Financial Group, Inc 2.96 244,510 2.91 2.96
2.89% MC Moelis & Company 62.36 264,437 60.82 62.40
2.13% MGI MoneyGram International, Inc 8.65 1,193,722 8.51 8.955
0.29% MRCC Monroe Capital Corporation 10.23 35,627 10.20 10.33
-0.10% MAAC Montes Archimedes Acquisition Corp - Class A 9.97 201,123 9.97 9.99
0.21% MON Monument Circle Acquisition Corp - Class A 9.73 4,437 9.71 9.73
1.77% MCO Moody's Corporation 376.92 485,348 371.20 377.47
2.73% MS Morgan Stanley 103.55 6,085,629 101.53 103.99
-0.08% MACA Moringa Acquisition Corp - Class A 9.6817 438 9.6817 9.69
1.87% MORN Morningstar, Inc 277.53 63,397 272.62 278.579
-0.50% MOTN Motion Acquisition Corp - Class A 9.95 9,640 9.95 9.96
-0.10% MCAD Mountain Crest Acquisition Corp II 9.9701 574 9.97 9.9701
0.41% MCAE Mountain Crest Acquisition Corp III 9.79 102 9.79 9.79
-0.17% COOP Mr. Cooper Group Inc 40.25 360,078 40.14 40.82
1.31% MSCI MSCI Inc 653.58 259,907 647.68 654.5405
0.27% MSDA MSD Acquisition Corp - Class A 9.80 3,668 9.76 9.80
3.99% MTB M&T Bank Corporation 141.95 857,969 138.03 143.3313
-0.20% MUDS Mudrick Capital Acquisition Corp II - Class A 9.91 41,953 9.91 9.935
2.23% MVBF MVB Financial Corp 39.96 16,855 39.00 40.07
0.56% NDAQ Nasdaq, Inc 195.58 745,819 195.255 196.73
2.89% NBHC National Bank Holdings Corporation 38.10 105,335 37.07 38.54
0.70% NKSH National Bankshares, Inc 36.05 11,440 35.91 37.02
1.75% NWLI National Western Life Group, Inc 210.90 5,784 206.855 213.33
-0.24% NOAC Natural Order Acquisition Corp 9.74 9,915 9.72 9.75
2.57% NWG NatWest Group PLC Sponsored ADR 5.98 1,106,371 5.92 6.00
0.68% NAVI Navient Corporation 22.30 5,197,671 22.15 22.635
0.00% NSH NavSight Holdings Inc - Class A 157.50 0 157.50 157.50
2.49% NBTB NBT Bancorp Inc 34.62 105,864 34.06 35.03
1.43% NNI Nelnet, Inc 80.00 46,179 79.0068 80.33
-0.81% NBW Neuberger Berman California Municipal Fund Inc 14.62 4,853 14.62 14.72
0.60% NBH Neuberger Berman Intermediate Municipal Fund Inc 16.89 23,771 16.5914 16.935
-0.38% NBO Neuberger Berman New York Municipal Fund, Inc 13.16 12,309 13.09 13.37
-0.45% NMFC New Mountain Finance Corporation 13.34 193,365 13.33 13.48
0.00% NPA New Providence Acquisition Corp Class A 0.08 33,000 0.08 0.08
-0.18% NEWT Newtek Business Services Corp 27.74 100,910 27.67 28.24
0.00% NVSA New Vista Acquisition Corp - Class A 9.71 3,625 9.68 9.72
1.77% NYCB New York Community Bancorp, Inc 12.67 5,252,230 12.46 12.79
0.20% NGCA NextGen Acquisition Corp II - Class A 9.91 100,460 9.89 9.91
0.00% NICK Nicholas Financial, Inc 12.00 4,867 12.00 12.34
2.03% NCBS Nicolet Bankshares, Inc 73.31 42,972 72.21 73.72
0.00% NDAC NightDragon Acquisition Corp - Class A 9.76 70,856 9.71 9.84
1.83% NODK NI Holdings, Inc 18.40 3,344 18.06 18.40
3.53% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 9.68 57,610 9.35 9.70
1.01% NMIH NMI Holdings, Inc 22.03 265,651 21.98 22.335
3.42% NOAH Noah Holdings Limited 37.21 123,584 35.825 37.40
0.05% MBTC Nocturne Acquisition Corp 9.985 1,394 9.98 9.99
0.00% NMR Nomura Holdings, Inc 5.13 187,783 5.11 5.15
0.00% NAAC North Atlantic Acquisition Corp - Class A 9.72 5 9.72 9.72
3.50% NBN Northeast Bank 33.67 26,609 32.33 33.90
-0.09% NECB NorthEast Community Bancorp Inc. 10.89 42,827 10.80 10.90
0.25% NGAB Northern Genesis Acquisition Corp II 9.945 16,038 9.90 9.949
0.20% NLIT Northern Lights Acquisition Corp - Class A 9.98 2,400 9.98 9.98
0.20% NSTB Northern Star Investment Corp II - Class A 9.95 243,365 9.93 9.98
0.00% NSTD Northern Star Investment Corp IV - Class A 9.75 8 9.75 9.75
2.77% NTRS Northern Trust Corporation 109.38 537,094 107.69 110.20
3.02% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 17.04 150,542 16.69 17.15
3.26% NRIM Northrim BanCorp, Inc 40.90 10,259 39.72 41.20
1.91% NWBI Northwest Bancshares, Inc 12.81 415,760 12.59 12.9499
-0.35% NWFL Norwood Financial Corp 25.38 7,007 25.24 25.62
0.20% NXU Novus Capital Corp II - Class A 9.89 19,217 9.86 9.90
-1.42% NXC Nuveen California Select Tax-Free Income Portfolio 15.99 14,578 15.94 16.22
-0.12% JCO Nuveen Credit Opportunities 2022 Target Term Fund 8.20 44,830 8.19 8.215
-0.71% NXN Nuveen New York Select Tax-Free Income Portfolio 14.04 3,218 14.02 14.19
-0.46% NXP Nuveen Select Tax-Free Income Portfolio 17.21 17,168 17.17 17.34
-0.51% NXQ Nuveen Select Tax-Free Income Portfolio 2 15.66 39,734 15.58 15.80
-1.10% NXR Nuveen Select Tax-Free Income Portfolio 3 17.525 15,684 17.50 17.73
-0.20% OACB Oaktree Acquisition Corp. II Class A 9.80 4,801 9.80 9.815
0.42% OCSL Oaktree Specialty Lending Corporation 7.24 724,810 7.21 7.25
-1.78% OVLY Oak Valley Bancorp 17.67 6,520 17.6001 17.89
-0.20% OCAX OCA Acquisition Corp - Class A 9.88 2,071 9.86 9.88
2.26% OCFC OceanFirst Financial Corp 20.40 183,199 20.02 20.60
-0.40% OTEC OceanTech Acquisitions I Corp - Class A 9.91 1,751 9.91 9.95
5.04% OFED Oconee Federal Financial Corp 24.58 448 23.96 24.58
0.21% OCN Ocwen Financial Corporation 28.35 62,277 28.21 28.79
3.14% OFG OFG Bancorp 23.96 180,920 23.54 24.18
-0.29% OFS OFS Capital Corporation 10.41 39,590 10.3941 10.45
2.03% OCCI OFS Credit Company, Inc 13.57 114,425 13.05 13.74
0.00% OVBC Ohio Valley Banc Corp 27.53 656 27.53 27.795
3.60% ONB Old National Bancorp 16.39 1,070,038 15.86 16.54
6.05% OPOF Old Point Financial Corporation 22.44 1,124 20.5801 22.44
0.79% ORI Old Republic International Corporation 23.05 949,897 22.96 23.30
1.52% OSBC Old Second Bancorp, Inc 12.00 211,913 11.84 12.24
0.02% OMEG Omega Alpha SPAC - Class A 9.7423 100 9.7423 9.7423
0.00% OCA Omnichannel Acquisition Corp - Class A 9.91 1,162 9.88 9.91
0.21% OEPW One Equity Partners Open Water I Corp - Class A 9.71 526 9.69 9.71
2.46% OMF OneMain Holdings, Inc 57.09 701,566 56.195 57.21
0.91% OPBK OP Bancorp 9.96 10,995 9.7525 10.05
-0.92% LPRO Open Lending Corporation Class A 38.74 364,897 38.45 39.2107
1.57% OPRT Oportun Financial Corporation 24.00 18,871 23.70 24.1855
2.66% OPY Oppenheimer Holdings Inc 44.77 85,395 43.8701 45.25
-1.56% OPHC OptimumBank Holdings, Inc 5.04 32,485 5.00 5.13
-0.29% OBT Orange County Bancorp Inc 33.90 1,084 33.90 35.821
1.73% OBNK Origin Bancorp, Inc 41.12 36,775 40.83 41.68
0.72% IX ORIX Corporation 97.39 13,330 96.39 97.6199
0.90% ORRF Orrstown Financial Services, Inc 22.48 30,614 22.37 22.60
0.00% OTRA OTR Acquisition Corp - Class A 10.06 2,367 10.06 10.06
-0.21% ORCC Owl Rock Capital Corporation 14.42 1,490,955 14.41 14.525
-0.35% OXBR Oxbridge Re Holdings Limited 2.81 136,031 2.74 2.97
-0.28% OXLC Oxford Lane Capital Corp 7.12 925,310 7.12 7.20
-0.98% OXSQ Oxford Square Capital Corp 4.04 374,298 4.02 4.13
-0.10% OSTR Oyster Enterprises Acquisition Corp - Class A 9.76 13,976 9.71 9.77
4.81% PMBC Pacific Mercantile Bancorp 9.37 19,686 9.01 9.39
3.87% PPBI Pacific Premier Bancorp, Inc 39.68 222,753 38.56 39.98
4.88% PACW PacWest Bancorp 44.72 520,653 42.97 44.95
0.12% PLMR Palomar Holdings, Inc 85.00 117,239 84.10 85.82
-0.05% PANA Panacea Acquisition Corp. Class A 9.78 1,080 9.75 9.80
0.66% PKBK Parke Bancorp, Inc 21.35 12,766 21.225 21.40
2.68% PRK Park National Corporation 120.69 17,685 116.15 121.24
2.59% PTRS Partners Bancorp 8.32 24,664 8.12 8.32
-0.40% PFDR Pathfinder Acquisition Corp - Class A 9.86 2,002 9.86 9.90
1.55% PBHC Pathfinder Bancorp, Inc 16.37 193 16.37 16.48
2.76% PAX Patria Investments Ltd - Class A 17.13 197,778 16.67 17.49
1.13% PNBK Patriot National Bancorp, Inc 9.81 12,283 9.59 10.00
2.48% PYPL PayPal Holdings, Inc 279.10 5,409,581 273.82 279.9324
0.96% PBBK PB Bankshares Inc 13.65 7,048 13.64 14.3899
2.08% PCB PCB Bancorp 19.67 28,524 19.20 20.14
1.76% PCSB PCSB Financial Corporation 17.97 19,767 17.65 18.04
2.38% PGC Peapack-Gladstone Financial Corporation 33.18 45,248 32.65 33.405
0.23% PFLT PennantPark Floating Rate Capital Ltd 12.83 100,695 12.81 12.925
0.78% PNNT PennantPark Investment Corporation 6.46 177,231 6.41 6.51
0.13% PWOD Penns Woods Bancorp, Inc 23.6909 10,321 23.5773 23.855
0.25% PFSI PennyMac Financial Services, Inc 63.46 707,832 63.35 64.35
1.76% PEBO Peoples Bancorp Inc 31.20 111,720 30.88 31.50
0.34% PEBK Peoples Bancorp of North Carolina, Inc 27.975 5,512 27.88 28.02
2.95% PFIS Peoples Financial Services Corp 44.62 12,418 43.40 44.64
4.21% PBCT People's United Financial, Inc 16.60 2,257,070 16.06 16.755
0.68% PWP Perella Weinberg Partners - Class A 13.23 148,383 13.13 13.40
0.00% PDOT Peridot Acquisition Corp II - Class A 9.68 3 9.68 9.68
-0.10% PSTH Pershing Square Tontine Holdings Ltd. Class A 19.72 894,321 19.71 19.74
0.00% PAIC Petra Acquisition Inc. 10.07 664,541 10.07 10.08
0.00% PFX PhenixFIN Corp 42.90 5,403 42.1198 43.25
0.00% PIPP Pine Island Acquisition Corp - Class A 9.76 77,814 9.74 9.79
-0.10% PTOC Pine Technology Acquisition Corp - Class A 9.70 39,437 9.70 9.71
2.64% PNFP Pinnacle Financial Partners, Inc 92.85 359,157 91.29 93.44
5.38% PT Pintec Technology Holdings Limited 0.98 300,506 0.94 0.98
2.13% PBFS Pioneer Bancorp, Inc 12.48 10,668 11.9101 12.48
-0.57% HNW Pioneer Diversified High Income Trust 15.67 29,061 15.66 15.86
0.27% PHD Pioneer Floating Rate Trust 11.19 56,776 11.14 11.21
-0.20% PHT Pioneer High Income Trust 10.06 147,027 9.99 10.2499
-0.09% PACX Pioneer Merger Corp - Class A 9.921 7,585 9.91 9.94
-0.25% MAV Pioneer Municipal High Income Advantage Trust 11.95 59,023 11.9418 12.01
-0.40% MHI Pioneer Municipal High Income Trust 12.39 31,628 12.36 12.44
3.72% PIPR Piper Sandler Companies 141.21 35,079 136.79 141.87
-0.31% PICC Pivotal Investment Corp III - Class A 9.72 1,030 9.70 9.83
2.45% PJT PJT Partners Inc 79.01 97,555 77.69 79.87
0.00% PLBC Plumas Bancorp 31.07 217 31.07 31.07
-0.20% PMVC PMV Consumer Acquisition Corp. Class A 9.77 1,617 9.77 9.78
0.05% PPGH Poema Global Holdings Corp - Class A 9.845 161,457 9.835 9.85
1.99% PDLB Ponce Bank 14.38 22,082 14.00 14.38
0.00% PNTM Pontem Corp - Class A 9.70 31,877 9.70 9.72
3.05% BPOP Popular, Inc 75.01 385,696 72.43 75.90
0.10% PHIC Population Health Investment Co Inc - Class A 9.74 9,162 9.73 9.75
0.21% PTMN Portman Ridge Finance Corporation 24.12 31,415 24.08 24.3446
0.18% PSPC Post Holdings Partnering Corp - Class A 9.768 1,636 9.70 9.768
-0.30% XPDI Power & Digital Infrastructure Acquisition Corp - Class A 10.13 225,941 10.12 10.20
-1.02% POW Powered Brands - Class A 9.74 1,311 9.73 9.75
-0.93% PRAA PRA Group, Inc 40.70 174,925 40.60 41.23
4.01% PFBC Preferred Bank 65.15 72,570 62.45 65.535
3.50% PFC Premier Financial Corp. 30.77 164,168 29.92 31.00
0.41% PV Primavera Capital Acquisition Corporation - Class A 9.76 246,737 9.71 9.76
0.00% PIAI Prime Impact Acquisition I Class A 9.80 33,988 9.76 9.81
2.22% PRI Primerica, Inc 150.35 119,071 148.78 151.50
2.38% FRST Primis Financial Corp 14.17 30,431 13.88 14.26
2.64% PFG Principal Financial Group, Inc 64.22 843,399 63.08 64.70
-0.85% PGZ Principal Real Estate Income Fund 15.12 12,985 15.12 15.30
-0.04% PRA ProAssurance Corporation 23.16 190,485 23.13 23.50
1.59% PFHD Professional Holding Corp Class A 18.55 13,187 18.20 18.75
0.41% PGRW Progress Acquisition Corp - Class A 9.78 302 9.75 9.79
-0.61% PTIC PropTech Investment Corp II - Class A 9.71 150 9.71 9.78
0.51% PSEC Prospect Capital Corporation 7.94 1,922,049 7.925 8.02
-0.10% PRSR Prospector Capital Corp - Class A 9.74 23,575 9.72 9.76
2.08% PB Prosperity Bancshares, Inc 67.66 257,648 66.74 68.16
0.41% PAQC Provident Acquisition Corp - Class A 9.74 46,299 9.71 9.74
1.54% PVBC Provident Bancorp, Inc 15.82 22,017 15.61 16.035
-0.02% PROV Provident Financial Holdings, Inc 17.00 13,197 16.95 17.25
2.34% PFS Provident Financial Services, Inc 22.72 188,172 22.26 22.965
-1.65% PBIP Prudential Bancorp, Inc 14.29 4,705 14.26 14.47
3.16% PRU Prudential Financial, Inc 103.21 1,669,305 101.13 104.27
-0.42% PUK Prudential plc 38.39 222,590 38.29 38.73
-0.11% PTK PTK Acquisition Corp. 9.9695 142,301 9.96 10.00
0.20% PHCF Puhui Wealth Investment Management Co., Ltd 2.465 13,139 2.46 2.52
-0.57% PMM Putnam Managed Municipal Income Trust 8.70 92,001 8.67 8.75
-1.18% PMO Putnam Municipal Opportunities Trust 14.25 41,696 14.22 14.37
3.05% PUYI Puyi Inc 6.09 6,464 5.918 6.12
1.72% PZN Pzena Investment Management, Inc 10.03 38,930 9.83 10.04
2.80% QCRH QCR Holdings, Inc 51.76 26,562 50.75 52.09
0.00% QFTA Quantum Fintech Acquisition Corp 9.80 204 9.80 9.80
1.32% QD Qudian Inc 1.53 668,050 1.50 1.54
-0.10% GMBT Queens Gambit Growth Capital - Class A 9.86 88,080 9.8503 9.88
0.99% RDN Radian Group Inc 22.43 897,262 22.32 22.71
-3.97% RAND Rand Capital Corporation 16.93 1,597 16.75 17.5634
-1.61% RNDB Randolph Bancorp, Inc 20.11 140,900 20.11 21.32
5.38% RJF Raymond James Financial, Inc 91.60 1,148,031 87.98 91.78
2.73% RBB RBB Bancorp 24.81 21,343 24.25 24.97
0.00% RBAC RedBall Acquisition Corp. Class A 9.85 32,400 9.82 9.85
5.92% RRBI Red River Bancshares, Inc 50.49 25,214 49.00 51.19
2.31% RM Regional Management Corp 60.31 57,189 59.25