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
-0.20% VCXA 10X Capital Venture Acquisition Corp II - Class A 9.8701 743 9.8701 9.90
0.00% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.00 2 10.00 10.00
-0.32% TURN 180 Degree Capital Corp 6.0806 4,302 6.08 6.11
-1.41% BCOW 1895 Bancorp of Wisconsin, Inc 10.175 626 10.175 10.25
-1.26% SRCE 1st Source Corporation 45.36 28,274 45.36 46.04
-0.15% ADER 26 Capital Acquisition Corp - Class A 9.835 128,394 9.83 9.8499
0.00% QFIN 360 Finance, Inc 17.19 640,542 16.691 17.335
0.00% FVAM 5 01 Acquisition Corp Class A 9.90 371 9.90 9.90
-0.10% SVNA 7 Acquisition Corp - Class A 9.95 1,825 9.95 9.95
-0.10% VII 7GC & Co Holdings Inc - Class A 9.84 400 9.84 9.85
0.10% LAX 8i Acquisition 2 Corp 9.87 1,802 9.87 9.87
-0.88% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.60 108,541 5.52 5.60
0.55% FCO Aberdeen Global Income Fund, Inc 5.45 14,453 5.4153 5.4879
0.00% ABGI ABG Acquisition Corp I - Class A 9.80 408 9.80 9.80
-0.20% ASPA Abri SPAC I Inc 9.95 234,114 9.94 9.9503
0.00% AAQC Accelerate Acquisition Corp - Class A 9.80 700 9.80 9.81
0.00% ENER Accretion Acquisition Corp 9.85 0 9.85 9.85
-0.10% ACEV ACE Convergence Acquisition Corp Class A 10.15 32,558 10.15 10.1614
0.00% ACBA Ace Global Business Acquisition Ltd 10.31 0 10.31 10.31
0.55% AVHI Achari Ventures Holdings Corp I 10.015 400 10.01 10.015
-2.02% ACNB ACNB Corporation 29.55 53,413 29.00 30.20
0.00% ACRO Acropolis Infrastructure Acquisition Corp - Class A 9.72 0 9.72 9.72
-0.20% ADRA Adara Acquisition Corp - Class A 9.88 10,312 9.88 9.90
0.00% ADEX Adit Edtech Acquisition Corp 9.8298 9 9.8298 9.8298
0.00% AMPI Advanced Merger Partners Inc - Class A 9.79 3 9.79 9.79
0.00% IMPX AEA-Bridges Impact Corp - Class A 9.93 16,132 9.92 9.93
-1.98% AEG Aegon N.V 4.45 6,443,083 4.42 4.50
-0.10% ARBG Aequi Acquisition Corp - Class A 9.88 6,907 9.88 9.89
0.00% AEHA Aesther Healthcare Acquisition Corp - Class A 10.15 0 10.15 10.15
0.10% GMFI Aetherium Acquisition Corp - Class A 9.90 180,000 9.89 9.90
-0.20% AFAQ AF Acquisition Corp - Class A 9.76 2,100 9.75 9.76
-3.61% AMG Affiliated Managers Group, Inc 117.88 257,300 117.61 121.48
-1.36% AFBI Affinity Bancshares Inc 14.56 351 14.56 14.58
-0.79% AFL Aflac Incorporated 55.46 1,987,172 55.39 56.3595
0.00% AGAC African Gold Acquisition Corp - Class A 9.79 0 9.79 9.79
0.41% AFTR AfterNext HealthTech Acquisition Corp - Class A 9.70 1,407 9.67 9.70
0.00% AGBA AGBA Acquisition Limited 11.36 0 11.36 11.36
0.00% AGGR Agile Growth Corp - Class A 9.79 8 9.79 9.79
0.00% RICO Agrico Acquisition Corp - Class A 13.36 0 13.36 13.36
-0.10% AHRN Ahren Acquisition Corp - Class A 9.92 200 9.92 9.92
0.00% AIB AIB Acquisition Corp - Class A 9.94 0 9.94 9.94
-9.65% AHG Akso Health Group - ADR 1.03 6,244 1.03 1.18
-0.38% ALRS Alerus Financial Corporation 23.87 13,540 23.59 24.24
0.02% Y Alleghany Corporation 832.55 107,908 831.95 834.76
-1.05% ABTX Allegiance Bancshares, Inc 37.55 82,208 37.47 38.21
-1.22% ALLY Ally Financial Inc 34.08 3,217,528 33.53 34.40
0.00% ASPC Alpha Capital Acquisition Co - Class A 9.92 3 9.92 9.92
-0.10% ALPA Alpha Healthcare Acquisition Corp III - Class A 9.69 300,040 9.68 9.70
0.00% APTM Alpha Partners Technology Merger Corp - Class A 9.68 0 9.68 9.68
0.00% ALSA Alpha Star Acquisition Corp 9.94 0 9.94 9.94
1.58% REVE Alpine Acquisition Corp 10.29 489 10.29 10.29
0.00% ACAX Alset Capital Acquisition Corp - Class A 9.88 0 9.88 9.88
0.20% ALOR ALSP Orchid Acquisition Corp I - Class A 9.97 579 9.97 9.97
0.21% ALCC AltC Acquisition Corp - Class A 9.67 575 9.67 9.67
0.00% AEAE AltEnergy Acquisition Corp - Class A 9.94 0 9.94 9.94
-0.10% ATAQ Altimar Acquisition Corp III - Class A 9.81 14,400 9.81 9.81
-0.30% AGCB Altimeter Growth Corp 2 - Class A 9.82 145,354 9.81 9.85
-6.98% AAMC Altisource Asset Management Corporation 10.00 21,069 8.65 10.50
-2.09% ASPS Altisource Portfolio Solutions S.A 10.80 100,323 10.55 11.14
-0.20% ALTU Altitude Acquisition Corp - Class A 9.89 8,986 9.89 9.9027
-0.30% AMAL Amalgamated Bank 19.82 35,477 19.4896 19.94
-2.62% AMRK A-Mark Precious Metals, Inc 32.00 87,595 31.69 32.86
-1.51% AMBC Ambac Financial Group, Inc 11.10 229,685 11.00 11.32
-0.10% AMCI AMCI Acquisition Corp 9.77 10,000 9.77 9.78
-0.32% AMTB Amerant Bancorp Inc 27.83 72,459 27.635 27.89
0.30% AMAO American Acquisition Opportunity Inc - Class A 10.10 61,600 10.05 10.14
-4.55% AEL American Equity Investment Life Holding Company 36.30 816,900 36.10 38.13
-1.91% AXP American Express Company 139.47 4,084,233 138.45 141.675
-1.22% AFG American Financial Group, Inc 135.92 293,100 135.59 138.32
-1.95% AIG American International Group, Inc 50.80 4,563,399 50.73 52.245
1.29% AMNB American National Bankshares Inc 34.56 14,545 33.625 34.74
0.10% ATA Americas Technology Acquisition Corp 10.31 613 10.30 10.31
-1.54% AMP Ameriprise Financial, Inc 240.00 1,000,115 239.36 244.215
-1.02% AMSF Amerisafe, Inc 50.33 54,269 49.835 51.03
-1.57% ABCB Ameris Bancorp 40.20 356,490 39.65 40.85
0.00% ASRV AmeriServ Financial, Inc 3.94 2,300 3.93 3.97
-0.45% ATLO Ames National Corporation 22.06 4,800 22.02 22.32
-0.85% WNNR Andretti Acquisition Corp - Class A 9.97 400 9.97 10.06
0.00% POND Angel Pond Holdings Corp - Class A 9.81 0 9.81 9.81
0.00% ADAL Anthemis Digital Acquisitions I Corp - Class A 9.96 0 9.96 9.96
0.10% ANZU Anzu Special Acquisition Corp I - Class A 9.80 188,300 9.79 9.80
1.21% AON Aon plc 268.88 759,992 263.805 269.70
0.00% APCA AP Acquisition Corp - Class A 10.04 0 10.04 10.04
0.00% APN Apeiron Capital Investment Corp - Class A 9.97 0 9.97 9.97
-3.10% APO Apollo Global Management, Inc 49.68 2,405,293 48.89 51.20
-1.02% AINV Apollo Investment Corporation 10.72 159,622 10.72 10.88
-0.10% APGB Apollo Strategic Growth Capital II - Class A 9.83 3,800 9.81 9.83
-4.35% APLD Applied Blockchain Inc 1.10 705,217 1.09 1.1599
0.10% APXI APx Acquisition Corp I - Class A 10.01 5,000 10.01 10.01
0.00% ARCK Arbor Rapha Capital Bioholdings Corp I - Class A 10.035 0 10.035 10.035
-0.22% ACGL Arch Capital Group Ltd 44.63 1,035,600 44.56 45.00
-0.05% ACTD ArcLight Clean Transition Corp II - Class A 9.94 181,800 9.93 9.96
0.00% ANAC Arctos NorthStar Acquisition Corp - Class A 9.85 2,047 9.85 9.85
0.00% AFAC Arena Fortify Acquisition Corp - Class A 10.03 0 10.03 10.03
0.00% AAC Ares Acquisition Corporation - Class A 9.85 3,468 9.84 9.85
-1.11% ARCC Ares Capital Corporation 17.87 3,311,278 17.85 18.07
-2.50% ARES Ares Management Corporation 57.43 970,018 56.92 59.3799
-6.22% ARBK Argo Blockchain Plc - ADR 4.07 110,901 4.00 4.3501
-3.06% ARGO Argo Group International Holdings, Ltd 37.34 124,716 37.19 38.445
0.10% ARGU Argus Capital Corp - Class A 10.00 251,316 9.975 10.09
-0.10% RAM Aries I Acquisition Corp - Class A 10.10 15,451 10.08 10.11
0.00% ARIZ Arisz Acquisition Corp 9.89 0 9.89 9.89
0.05% AACI Armada Acquisition Corp I 9.88 673 9.88 9.88
0.00% AOGO Arogo Capital Acquisition Corp - Class A 9.95 175,000 9.95 9.975
-0.90% AROW Arrow Financial Corporation 31.82 9,009 31.68 32.13
0.00% ARRW Arrowroot Acquisition Corp - Class A 9.81 0 9.81 9.81
0.00% ARTE Artemis Strategic Investment Corp - Class A 9.94 0 9.94 9.94
0.01% AJG Arthur J. Gallagher & Co 163.20 869,178 162.90 164.49
-5.89% APAM Artisan Partners Asset Management Inc 34.98 733,757 34.84 36.74
0.00% ARYD Arya Sciences Acquisition Corp IV - Class A 9.80 4 9.80 9.80
0.00% ARYE ARYA Sciences Acquisition Corp V - Class A 9.72 2 9.72 9.72
-1.18% ASA ASA Gold and Precious Metals Limited 15.09 49,385 15.01 15.40
0.00% ACDI Ascendant Digital Acquisition Corp III - Class A 10.01 0 10.01 10.01
-4.83% AINC Ashford Inc 13.79 4,676 13.75 14.24
0.10% ASCB A SPAC II Acquisition Corp - Class A 9.85 49,176 9.83 9.86
-3.33% AMK AssetMark Financial Holdings, Inc 18.86 55,695 18.78 19.58
-0.27% ASB Associated Banc-Corp 18.54 1,162,269 18.41 18.74
0.75% AC Associated Capital Group, Inc 36.46 7,102 36.20 36.95
-1.23% AIZ Assurant, Inc 170.87 342,552 170.75 173.29
-1.16% AGO Assured Guaranty Ltd 56.36 261,503 56.17 57.51
-0.10% ASAX Astrea Acquisition Corp - Class A 9.78 20,151 9.77 9.78
0.00% ACAQ Athena Consumer Acquisition Corp - Class A 10.03 0 10.03 10.03
0.00% ATEK Athena Technology Acquisition Corp II - Class A 9.81 0 9.81 9.81
0.00% SWET Athlon Acquisition Corp - Class A 9.83 0 9.83 9.83
-1.05% ATIF ATIF Holdings Limited 1.90 3,234 1.90 1.9325
-2.96% AAME Atlantic American Corporation 2.62 4,292 2.60 2.73
0.00% ASAQ Atlantic Avenue Acquisition Corp. Class A 9.91 5,510 9.91 9.91
-0.05% ACAH Atlantic Coastal Acquisition Corp - Class A 9.785 6,500 9.778 9.792
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 9.955 0 9.955 9.955
-0.06% AUB Atlantic Union Bankshares Corporation 33.94 351,827 33.60 34.05
-2.25% ATLC Atlanticus Holdings Corporation 35.16 38,184 34.91 36.80
-2.01% ATCO Atlas Corp. 10.72 355,689 10.58 10.99
0.00% ACII Atlas Crest Investment Corp II - Class A 9.81 1,230 9.81 9.82
-2.63% AUBN Auburn National Bancorporation, Inc 27.40 8,800 26.86 27.62
0.00% ADRT Ault Disruptive Technologies Corp 10.02 0 10.02 10.02
0.00% AFAR Aura FAT Projects Acquisition Corp - Class A 9.95 0 9.95 9.95
-0.20% AURC Aurora Acquisition Corp - Class A 9.81 200 9.81 9.81
0.00% ATAK Aurora Technology Acquisition Corp - Class A 9.91 2 9.91 9.91
0.00% AUS Austerlitz Acquisition Corp I - Class A 9.76 202,792 9.755 9.77
0.00% ASZ Austerlitz Acquisition Corp II - Class A 9.75 727,300 9.75 9.76
0.00% AEAC Authentic Equity Acquisition Corp - Class A 9.84 103 9.84 9.84
0.00% AVAC Avalon Acquisition Inc - Class A 9.97 185 9.97 9.97
0.00% AVAN Avanti Acquisition Corporation Class A 9.91 22,486 9.91 9.915
0.00% AHPA Avista Public Acquisition Corp II - Class A 10.08 0 10.08 10.08
-1.59% EQH AXA Equitable Holdings, Inc 26.58 3,052,700 26.35 27.08
-0.10% AXAC AXIOS Sustainable Growth Acquisition Corp - Class A 10.00 700 9.98 10.00
-1.07% AXS AXIS Capital Holdings Limited 56.63 301,300 56.59 57.17
0.00% APMI AxonPrime Infrastructure Acquisition Corp - Class A 9.66 0 9.66 9.66
-0.46% AX Axos Financial, Inc 36.61 186,425 36.17 37.00
-2.78% BCSF Bain Capital Specialty Finance, Inc 13.64 175,044 13.59 13.90
-0.74% BANF BancFirst Corporation 95.74 139,352 94.50 96.29
0.00% BBVA Banco Bilbao Vizcaya Argentaria, S.A 4.57 4,718,009 4.50 4.585
0.00% BBDO Banco Bradesco S.A 2.83 8,365 2.81 2.89
0.60% BBD Banco Bradesco S.A 3.37 51,111,857 3.295 3.39
-0.70% BCH Banco de Chile 18.34 242,867 18.10 18.58
-0.79% BANC Banc of California, Inc 17.53 284,627 17.45 17.74
-0.37% BLX Banco Latinoamericano de Comercio Exterior, S.A 13.42 75,301 13.23 13.48
-1.85% CIB Bancolombia S.A 32.29 506,319 32.18 32.99
-1.19% BMA Banco Macro S.A 11.66 150,239 11.46 11.91
-0.18% BSBR Banco Santander (Brasil) S.A 5.59 624,277 5.535 5.70
-1.26% BSAC Banco Santander-Chile 16.40 313,903 16.20 16.67
-0.79% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 5.04 7,592 5.02 5.10
-1.04% SAN Banco Santander, S.A 2.85 5,426,398 2.82 2.88
-1.05% BCV Bancroft Fund Ltd 17.96 16,100 17.84 18.19
-7.33% BSVN Bank7 Corp 22.75 19,629 22.475 24.47
0.00% BFIN BankFinancial Corporation 9.41 4,400 9.40 9.49
1.36% BFC Bank First Corporation 75.46 11,920 74.08 75.62
-1.24% BAC Bank of America Corporation 31.86 34,704,848 31.665 32.43
-2.10% BOH Bank of Hawaii Corporation 74.55 249,712 74.33 76.60
-1.61% BMRC Bank of Marin Bancorp 31.69 23,800 31.55 32.24
-0.48% BMO Bank of Montreal 96.35 391,100 95.86 97.17
-1.40% BKSC Bank of South Carolina Corporation 16.86 2,000 16.86 17.10
-1.37% BOTJ Bank of the James Financial Group, Inc 13.00 5,186 13.00 13.28
-0.37% OZK Bank OZK 37.64 663,125 37.36 37.83
-1.33% BKU BankUnited, Inc 35.69 589,200 35.39 36.12
-2.03% BWFG Bankwell Financial Group, Inc 30.96 32,633 30.70 32.20
0.00% BNNR Banner Acquisition Corp - Class A 9.85 0 9.85 9.85
-1.12% BANR Banner Corporation 55.80 163,345 55.62 56.50
0.00% BNIX Bannix Acquisition Corp 9.97 0 9.97 9.97
0.05% BYN Banyan Acquisition Corp - Class A 9.96 6,700 9.95 9.96
-1.66% BCS Barclays PLC 7.72 5,117,032 7.665 7.80
0.46% BHB Bar Harbor Bankshares 25.99 24,300 25.06 26.04
-0.95% BBDC Barings BDC, Inc 9.38 548,007 9.335 9.47
-1.26% MCI Barings Corporate Investors 13.35 17,335 13.35 13.5007
-1.22% MPV Barings Participation Investors 12.15 5,796 12.13 12.76
0.00% BFAC Battery Future Acquisition Corp - Class A 9.91 2,700 9.91 10.133
-1.99% BCML BayCom Corp 20.65 82,051 20.57 21.39
-8.11% BAFN Bayfirst Finl Corp 17.80 2,446 17.80 19.30
0.00% BBAR BBVA Banco Frances S.A 2.49 601,178 2.45 2.53
-0.53% BCBP BCB Bancorp, Inc 17.01 110,200 16.91 17.20
0.10% BLSA BCLS Acquisition Corp. Class A 9.90 302,922 9.89 9.92
-0.05% BRD Beard Energy Transition Acquisition Corp 9.94 14,100 9.91 9.94
0.00% BLNG Belong Acquisition Corp - Class A 9.81 0 9.81 9.81
0.00% BENE Benessere Capital Acquisition Corp - Class A 10.34 21,628 10.34 10.35
0.05% BACA Berenson Acquisition Corp I - Class A 9.775 201 9.775 9.775
-0.14% BRK.B Berkshire Hathaway Inc 273.49 2,693,170 272.97 275.94
-0.27% BRK.A Berkshire Hathaway Inc 411,050.00 1,629 410,000.00 415,239.25
-1.15% BHLB Berkshire Hills Bancorp, Inc 24.89 213,490 24.83 25.36
0.10% BWAC Better World Acquisition Corp 10.32 14,171 10.31 10.325
0.88% BGCP BGC Partners, Inc 3.42 1,685,000 3.32 3.45
-0.31% BSKY Big Sky Growth Partners Inc - Class A 9.74 1,955 9.74 9.77
-0.41% TWCB Bilander Acquisition Corp - Class A 9.65 1 9.65 9.71
0.20% BIOT Biotech Acquisition Co - Class A 9.90 104,300 9.81 9.90
-2.70% BTBT Bit Digital Inc 1.44 982,083 1.41 1.485
0.00% BITE Bite Acquisition Corp 9.80 2 9.80 9.80
-6.30% BITF Bitfarms Ltd. 1.19 3,898,600 1.14 1.26
0.00% BMAC Black Mountain Acquisition Corp - Class A 9.96 37,717 9.945 9.96
0.81% BFZ BlackRock California Municipal Income Trust 11.19 133,740 11.08 11.21
-1.92% BKCC BlackRock Capital Investment Corporation 3.58 131,900 3.58 3.65
-0.99% BHK BlackRock Core Bond Trust 11.02 196,729 11.00 11.16
-0.28% BTZ BlackRock Credit Allocation Income Trust 10.71 121,980 10.70 10.80
-2.20% BGR BlackRock Energy and Resources Trust 11.12 101,769 11.10 11.50
1.40% BME BlackRock Health Sciences Trust 42.60 20,499 42.02 43.561
-1.77% BLK BlackRock, Inc 617.96 535,245 613.9103 629.71
-2.22% BIGZ BlackRock Innovation & Growth Trust 7.93 1,309,000 7.84 8.077
0.59% BKN BlackRock Investment Quality Municipal Trust Inc 13.58 90,093 13.4601 13.78
-0.08% BLW BlackRock Limited Duration Income Trust 12.63 46,992 12.5902 12.65
1.37% BTA BlackRock Long-Term Municipal Advantage Trust 11.12 25,976 10.97 11.17
0.28% BIT BlackRock Multi-Sector Income Trust 14.14 70,594 14.10 14.16
0.54% BTT Blackrock Municipal 2030 Target Term Trust 22.16 95,855 22.06 22.28
1.30% BYM BlackRock Municipal Income Quality Trust 12.44 72,614 12.17 12.50
1.70% BFK BlackRock Municipal Income Trust 10.76 272,278 10.50 10.82
1.65% BLE BlackRock Municipal Income Trust II 11.06 191,281 10.85 11.16
0.74% BNY BlackRock New York Municipal Income Trust 10.89 107,768 10.85 10.96
-0.56% TCPC BlackRock TCP Capital Corp 12.47 226,608 12.41 12.6614
-0.18% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 21.61 43,551 21.43 21.8325
2.48% BHV BlackRock Virginia Municipal Bond Trust 12.39 5,040 12.09 12.42
-1.12% BSAQ Black Spade Acquisition Co - Class A 9.69 7,010 9.68 9.72
-1.89% BXSL Blackstone Secured Lending Fund. 23.30 192,331 23.17 23.8084
-0.31% BLEU bleuacacia ltd - Class A 9.73 4,201 9.73 9.76
0.14% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 9.9339 551 9.92 9.96
-0.10% BMAQ Blockchain Moon Acquisition Corp 9.88 438 9.86 9.88
-0.70% BCOR Blucora, Inc 18.55 218,100 18.34 18.80
-0.57% BLFY Blue Foundry Bancorp 12.11 26,569 12.07 12.18
0.20% BOCN Blue Ocean Acquisition Corp - Class A 9.95 1,800 9.95 10.43
-6.34% OWL Blue Owl Capital Inc - Class A 10.20 4,069,600 10.145 10.86
-1.67% BRBS Blue Ridge Bankshares Inc. 15.30 31,887 15.13 15.50
0.00% BLUA BlueRiver Acquisition Corp - Class A 9.81 0 9.81 9.81
0.00% BSGA Blue Safari Group Acquisition Corp - Class A 10.11 0 10.11 10.11
-0.20% BOAC Bluescape Opportunities Acquisition Corp - Class A 9.91 108,028 9.90 9.92
0.00% BWC Blue Whale Acquisition Corp I - Class A 9.65 4,004 9.65 9.65
0.00% BWAQ Blue World Acquisition Corp - Class A 9.94 5 9.94 9.94
0.60% DMF BNY Mellon Municipal Income, Inc 6.76 30,100 6.70 6.79
0.61% LEO BNY Mellon Strategic Municipals, Inc 6.57 209,762 6.47 6.59
0.51% BOAS BOA Acquisition Corp - Class A 9.84 31,000 9.78 9.84
0.04% BSBK Bogota Financial Corp. 11.17 1,072 11.17 11.21
-1.97% BOKF BOK Financial Corporation 76.00 287,978 75.97 79.29
-3.59% BFH Bread Financial Holdings Inc 38.12 1,134,000 37.04 39.68
0.00% BREZ Breeze Holdings Acquisition Corp 10.27 678 10.25 10.27
-1.30% BRDG Bridge Investment Group Holdings Inc - Class A 14.41 143,001 14.24 14.66
0.10% BTWN Bridgetown Holdings Ltd - Class A 9.92 27,357 9.91 9.92
-0.13% BWB Bridgewater Bancshares, Inc 15.97 36,500 15.85 16.145
-1.24% BHF Brighthouse Financial, Inc 41.32 656,586 40.97 41.9803
0.00% BLTS Bright Lights Acquisition Corp - Class A 9.84 161,128 9.82 9.84
-1.33% BSIG BrightSphere Investment Group Inc 18.57 353,836 18.49 19.17
-1.93% RILY B. Riley Financial, Inc 43.13 229,204 42.7605 43.99
0.00% BRPM B. Riley Principal 150 Merger Corp - Class A 9.96 404,848 9.9374 9.97
0.00% BRIV B Riley Principal 250 Merger Corp - Class A 9.72 596 9.72 9.72
0.48% BRLI Brilliant Acquisition Corp 10.47 1,691 10.47 10.47
0.00% BRAC Broad Capital Acquisition Corp 9.90 171,340 9.88 9.91
-0.10% SCLE Broadscale Acquisition Corp - Class A 9.82 106,400 9.815 9.83
0.97% BYFC Broadway Financial Corporation 1.04 340,632 1.02 1.07
-0.84% BAM Brookfield Asset Management Inc 44.69 1,487,500 44.31 45.19
-0.75% BAMR Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares, Sub Voting) - Class A 44.84 15,888 44.45 45.24
0.30% BBUC Brookfield Business Corp - Class A (Sub Voting) 23.38 143,800 22.94 23.75
-0.60% BRKL Brookline Bancorp, Inc 13.29 241,900 13.28 13.49
-0.10% BCAC Brookline Capital Acquisition Corp 10.16 3,104 10.15 10.17
0.50% BRO Brown & Brown, Inc 58.00 1,659,500 57.35 58.16
-0.50% BRP BRP Group Inc Class A 23.89 260,700 23.45 24.01
-7.27% BTCS BTCS Inc 1.53 20,300 1.51 1.69
0.00% BGSX Build Acquisition Corp - Class A 9.76 11 9.76 9.76
0.00% BHSE Bull Horn Holdings Corp 10.0827 30 10.0827 10.0827
0.00% BPAC Bullpen Parlay Acquisition Co - Class A 9.91 0 9.91 9.91
-1.86% BUR Burford Capital Limited 10.03 250,086 9.83 10.275
0.30% BRKH BurTech Acquisition Corp - Class A 9.94 7,200 9.92 9.94
-0.33% BFST Business First Bancshares, Inc 21.34 27,031 21.24 21.47
-0.67% BY Byline Bancorp, Inc 23.81 78,765 23.71 24.23
-0.40% BYNO byNordic Acquisition Corporation - Class A 9.91 100 9.91 9.91
0.00% BYTS BYTE Acquisition Corp - Class A 9.83 0 9.83 9.83
0.00% CXAC C5 Acquisition Corp - Class A 9.965 90 9.965 9.965
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 9.94 0 9.94 9.94
0.08% CADE Cadence Bancorporation 23.59 876,771 23.32 23.74
0.16% CALB California BanCorp 19.10 2,700 19.10 19.20
0.32% CATC Cambridge Bancorp 82.60 6,700 82.37 83.29
-0.78% CAC Camden National Corporation 43.52 25,400 43.38 44.45
-0.61% CM Canadian Imperial Bank of Commerce 48.54 653,200 48.41 49.07
-4.80% CANG Cango Inc 2.38 170,232 2.37 2.5483
0.00% CNGL Canna Global Acquisition Corp - Class A 10.00 57 10.00 10.00
0.14% CBNK Capital Bancorp, Inc 21.85 28,200 21.80 21.94
-1.11% CCBG Capital City Bank Group, Inc 27.64 11,200 27.43 28.09
-2.68% COF Capital One Financial Corporation 105.61 2,438,850 105.24 108.22
-1.17% CSWC Capital Southwest Corporation 18.54 162,000 18.44 18.93
0.15% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 10.095 400 10.095 10.095
-0.97% CFFN Capitol Federal Financial, Inc 9.17 639,600 9.14 9.37
-0.36% CSTR Capstar Financial Holdings, Inc 19.55 18,760 19.49 19.78
-0.10% CTAQ Carney Technology Acquisition Corp II - Class A 9.85 936 9.84 9.85
-0.38% CARE Carter Bank & Trust 13.26 43,300 13.19 13.34
-0.30% GLBL Cartesian Growth Corp - Class A 9.83 10,556 9.83 9.8408
0.00% CITE Cartica Acquisition Corp - Class A 10.00 0 10.00 10.00
-1.03% CARV Carver Bancorp, Inc 5.75 236,516 5.5312 5.876
0.00% CCAI Cascadia Acquisition Corp - Class A 9.78 0 9.78 9.78
1.65% CLST Catalyst Bancorp Inc 13.57 93 13.32 13.57
-0.31% CPAR Catalyst Partners Acquisition Corp - Class A 9.75 1,915 9.74 9.77
0.10% CHAA Catcha Investment Corp - Class A 9.82 46,516 9.815 9.90
-0.43% CATY Cathay General Bancorp 39.60 227,782 39.18 40.02
1.91% CBFV CB Financial Services, Inc 22.36 5,600 21.78 22.375
-0.56% CBTX CBTX, Inc 26.55 89,554 26.40 26.69
0.10% PRPB CC Neuberger Principal Holdings II Class A 9.98 3,262,657 9.9628 9.98
-0.10% PRPC CC Neuberger Principal Holdings III - Class A 9.83 44,100 9.82 9.85
0.00% CENQ CENAQ Energy Corp - Class A 10.0699 7 10.0699 10.0699
0.00% CFBK Central Federal Corporation 21.17 132 21.17 21.17
-2.05% CPF Central Pacific Financial Corp 21.49 123,439 21.41 22.06
0.60% CET Central Securities Corp 35.15 14,400 34.69 35.37
-1.35% CVCY Central Valley Community Bancorp 14.61 8,400 14.58 14.68
0.20% CFIV CF Acquisition Corp. IV - Class A 9.87 907 9.845 9.87
-0.60% CFVI CF Acquisition Corp VI - Class A 9.98 769,600 9.96 10.044
0.00% CFFS CF Acquisition Corp VII - Class A 9.98 30 9.98 9.98
0.00% CFFE CF Acquisition Corp VIII - Class A 10.112 75 10.112 10.112
-0.50% CFFI C&F Financial Corporation 46.2656 1,292 46.11 46.80
0.11% CFSB CFSB Bancorp Inc 9.21 1,500 9.21 9.21
0.00% CBRG Chain Bridge I - Class A 10.12 0 10.12 10.12
0.30% CNTQ Chardan NexTech Acquisition 2 Corp 10.1499 345 10.1499 10.1499
0.20% CLAY Chavant Capital Acquisition Corp 10.00 105 9.98 10.00
0.09% CHMG Chemung Financial Corporation 45.85 2,685 45.80 46.39
-0.12% LFC China Life Insurance Company Limited 8.57 581,329 8.52 8.63
-0.20% COFS ChoiceOne Financial Services Inc. 19.74 3,224 19.60 19.78
-0.33% CB Chubb Limited 193.77 960,637 193.45 196.14
-0.10% CCV Churchill Capital Corp V - Class A 9.83 1,431,733 9.825 9.84
0.02% CCVI Churchill Capital Corp VI - Class A 9.792 2,600 9.792 9.795
0.00% CVII Churchill Capital Corp VII - Class A 9.78 54,800 9.77 9.785
0.00% CHWA CHW Acquisition Corp 9.90 0 9.90 9.90
-1.65% CIXX CI Financial Corp. 10.73 36,660 10.62 10.8122
0.00% CNNB Cincinnati Bancorp Inc. 14.60 41 14.60 14.60
0.22% CINF Cincinnati Financial Corporation 117.90 528,242 117.335 118.7472
-0.91% CION CION Invt Corp 8.68 102,542 8.56 8.84
-9.29% CIFR Cipher Mining Inc 1.27 233,618 1.26 1.39
-0.23% C Citigroup Inc 47.10 17,966,689 46.63 47.80
-1.08% CZWI Citizens Community Bancorp, Inc 13.68 3,200 12.85 13.85
-1.66% CFG Citizens Financial Group, Inc 36.13 3,085,181 35.95 36.9003
1.07% CZFS Citizens Financial Services, Inc. 69.98 6,874 67.0001 70.00
-0.39% CIZN Citizens Holding Company 18.00 3,300 17.99 18.13
-0.71% CIA Citizens, Inc 4.17 103,100 4.10 4.28
0.88% CZNC Citizens & Northern Corporation 23.96 15,038 23.80 24.07
-0.59% CHCO City Holding Company 79.52 49,236 79.19 80.47
-1.12% CIVB Civista Bancshares, Inc 21.26 17,199 21.21 21.46
0.20% CLRM Clarim Acquisition Corp - Class A 9.84 400 9.84 9.84
-0.10% CLAS Class Acceleration Corp - Class A 9.81 1,153 9.81 9.83
0.00% CLIN Clean Earth Acquisitions Corp - Class A 9.88 0 9.88 9.88
0.03% CLAQ CleanTech Acquisition Corp 10.08 25,405 10.08 10.08
0.00% CLIM Climate Real Impact Solutions II Acquisition Corp - Class A 9.81 29,500 9.81 9.81
0.00% CLRC ClimateRock - Class A 9.904 0 9.904 9.904
0.00% CLOE Clover Leaf Capital Corp - Class A 10.12 0 10.12 10.12
0.01% CME CME Group Inc 206.15 850,000 204.71 208.89
-1.00% CNA CNA Financial Corporation 44.61 93,902 44.50 45.02
-0.12% CCNE CNB Financial Corporation 24.11 14,183 24.01 24.485
-12.15% CNF CNFinance Holdings Limited 2.82 190,545 2.44 3.17
0.44% CNO CNO Financial Group, Inc 18.18 881,000 17.92 18.25
0.08% CCB Coastal Financial Corporation 37.90 19,342 37.5623 38.21
-0.58% CVLY Codorus Valley Bancorp, Inc 22.17 2,019 22.1133 22.25
-1.60% COHN Cohen & Company Inc 10.755 3,716 10.65 11.1275
-3.55% CNS Cohen & Steers, Inc 64.74 163,895 64.55 67.67
-0.20% CRHC Cohn Robbins Holdings Corp. Class A 9.95 68,471 9.94 9.965
-0.05% COLI Colicity Inc - Class A 9.81 2,300 9.81 9.82
0.00% MITA Coliseum Acquisition Corp - Class A 9.76 0 9.76 9.76
0.00% CLBR Colombier Acquisition Corp - Class A 9.75 0 9.75 9.75
-0.10% CLAA Colonnade Acquisition Corp II - Class A 9.80 800 9.80 9.80
-0.13% CBAN Colony Bankcorp, Inc 15.04 97,800 14.90 15.64
0.00% COLB Columbia Banking System, Inc 28.80 1,238,193 28.41 29.065
0.28% CLBK Columbia Financial, Inc 21.61 132,291 21.48 21.70
-0.91% CMA Comerica Incorporated 75.99 770,000 75.10 77.14
-0.59% CBSH Commerce Bancshares, Inc 65.77 271,685 65.39 66.44
-0.44% CBU Community Bank System, Inc 63.22 167,100 62.96 63.76
-0.15% CTBI Community Trust Bancorp, Inc 40.58 30,534 40.39 41.414
-0.43% CWBC Community West Bancshares 13.80 633 13.80 13.9023
0.00% CDAQ Compass Digital Acquisition Corp - Class A 9.65 1 9.65 9.65
0.10% CPUH Compute Health Acquisition Corp - Class A 9.82 221,000 9.81 9.82
0.00% CND Concord Acquisition Corp - Class A 9.95 24,696 9.94 9.95
-0.41% CNDA Concord Acquisition Corp. II - Class A 9.65 328 9.65 9.69
0.00% CNDB Concord Acquisition Corp III - Class A 9.94 82 9.94 9.94
-1.37% CNFR Conifer Holdings, Inc 1.5288 232 1.46 1.57
-1.36% CNOB ConnectOne Bancorp, Inc 24.75 101,318 24.71 25.14
0.20% CSLM Consilium Acquisition Corp I Ltd - Class A 9.80 3,200 9.80 9.82
0.00% CSTA Constellation Acquisition Corp I - Class A 9.82 0 9.82 9.82
-1.71% CPSS Consumer Portfolio Services, Inc 10.32 213,400 9.77 10.50
0.00% CONX CONX Corp - Class A 9.89 5,865 9.89 9.892
0.42% CPAA Conyers Park II Acquisition Corp 9.691 111,173 9.69 9.691
0.00% CRZN Corazon Capital V838 Monoceros Corp - Class A 9.80 0 9.80 9.80
-0.35% TRON Corner Growth Acquisition Corp 2 - Class A 10.01 1,528 10.01 10.08
0.00% COOL Corner Growth Acquisition Corp - Class A 9.87 4,273 9.87 9.87
-1.52% CORS Corsair Partnering Corp - Class A 9.73 100 9.73 9.73
1.43% CRVL CorVel Corporation 146.92 24,448 132.48 148.09
0.00% CPAQ Counter Press Acquisition Corp - Class A 9.94 0 9.94 9.94
-0.05% COVA COVA Acquisition Corp - Class A 9.825 2,500 9.825 9.825
-1.34% COWN Cowen Inc 25.01 610,742 24.8367 26.03
-2.33% PMTS CPI Card Group Inc 16.90 13,242 16.5703 17.30
-3.02% CRD.A Crawford & Company 7.71 12,557 7.69 7.85
-3.04% CRD.B Crawford & Company 7.01 30,703 6.89 7.15
-0.83% BAP Credicorp Ltd 122.70 136,720 121.975 124.40
-3.77% CACC Credit Acceptance Corporation 471.21 76,610 467.52 490.06
-1.36% CS Credit Suisse Group AG 5.79 16,405,216 5.74 5.89
-4.26% CCAP Crescent Capital BDC Inc. 15.28 61,434 15.17 15.535
0.00% CREC Crescera Capital Acquisition Corp - Class A 9.93 0 9.93 9.93
0.71% BHAC Crixus BH3 Acquisition Co - Class A 9.94 100 9.94 9.94
-1.41% CFB CrossFirst Bankshares, Inc 13.31 94,134 13.26 13.48
-0.20% CPTK Crown PropTech Acquisitions - Class A 9.85 1,300 9.81 9.87
0.10% CRU Crucible Acquisition Corp - Class A 9.84 17,425 9.8299 9.85
0.20% DAOO Crypto 1 Acquisition Corp - Class A 9.93 934 9.91 10.40
-0.39% CFR Cullen/Frost Bankers, Inc 117.59 329,136 117.0755 119.24
0.27% CULL Cullman Bancorp Inc. 11.00 1,300 11.00 11.15
-3.69% CURO CURO Group Holdings Corp 5.74 84,251 5.67 6.00
-0.29% CUBI Customers Bancorp, Inc 34.85 266,725 34.17 35.16
-1.94% CVBF CVB Financial Corp 24.80 786,500 24.64 25.37
0.00% DALS DA32 Life Science Tech Acquisition Corp - Class A 9.69 21,732 9.6897 9.69
0.00% DNZ D and Z Media Acquisition Corp - Class A 9.80 0 9.80 9.80
0.00% DKDCA Data Knights Acquisition Corp - Class A 10.25 0 10.25 10.25
0.14% DCRD Decarbonization Plus Acquisition Corporation IV - Class A 9.924 3,354 9.91 9.925
-0.10% DLCA Deep Lake Capital Acquisition Corp - Class A 9.83 0 9.83 9.83
-0.20% DMAQ Deep Medicine Acquisition Corp - Class A 9.97 452 9.97 9.97
1.11% VFL Delaware Investments National Municipal Income Fund 11.80 73,821 11.60 11.80
0.00% DWIN Delwinds Insurance Acquisition Corp - Class A 10.02 659 10.02 10.02
-0.20% DECA Denali Capital Acquisition Corp - Class A 9.95 1,835 9.95 9.97
2.92% DMA Destra Multi-Alternative Fund 7.05 16,492 6.95 7.15
-2.61% DB Deutsche Bank Aktiengesellschaft 8.97 4,874,993 8.8899 9.12
-0.31% DHBC DHB Capital Corp - Class A 9.78 300 9.78 9.78
0.20% DHCA DHC Acquisition Corp - Class A 9.80 74,800 9.78 9.80
0.00% DHHC DiamondHead Holdings Corp - Class A 9.82 377 9.82 9.82
-0.74% DHIL Diamond Hill Investment Group, Inc 174.10 5,087 173.44 175.22
-0.49% EQOS Diginex Limited 0.885 36,753 0.85 0.90
0.00% DHAC Digital Health Acquisition Corp 10.00 1 10.00 10.00
0.00% DTOC Digital Transformation Opportunities Corp - Class A 9.80 0 9.80 9.80
-7.39% DWAC Digital World Acquisition Corp - Class A 22.57 1,269,463 22.33 24.4799
0.00% DILA DILA Capital Acquisition Corp - Class A 9.85 200 9.85 9.85
-0.57% DCOM Dime Community Bancshares, Inc 29.82 78,358 29.73 30.16
0.00% DSAQ Direct Selling Acquisition Corp - Class A 10.02 0 10.02 10.02
-1.77% DFS Discover Financial Services 95.59 1,489,195 94.41 96.90
0.00% DISA Disruptive Acquisition Corp I - Class A 9.79 100 9.79 9.79
0.00% DMYS dMY Technology Group Inc VI - Class A 9.76 707 9.76 9.76
0.24% DGICA Donegal Group Inc 16.82 99,838 16.52 16.91
-0.41% DGICB Donegal Group Inc 15.98 100 15.98 15.98
0.31% DFIN Donnelley Financial Solutions, Inc 29.29 189,118 28.59 29.65
0.00% DPCS DP Cap Acquisition Corp I - Class A 9.95 0 9.95 9.95
0.00% XPOA DPCM Capital Inc - Class A 9.91 947,588 9.91 9.9299
0.00% DGNU Dragoneer Growth Opportunities Corp III - Class A 9.76 399,784 9.76 9.79
-0.93% DTF DTF Tax-Free Income Inc 11.78 38,544 11.68 12.01
0.10% DTRT DTRT Health Acquisition Corp - Class A 10.06 500,000 10.06 10.06
0.13% DSAC Duddell Street Acquisition Corp - Class A 9.935 6,357 9.92 9.95
0.00% DUET DUET Acquisition Corp - Class A 9.88 0 9.88 9.88
-0.40% DNB Dun & Bradstreet Holdings Inc 15.03 607,442 14.81 15.25
-0.30% DUNE Dune Acquisition Corporation - Class A 9.84 25,393 9.81 9.85
-10.00% DXF Dunxin Financial Holdings Limited 0.45 138,800 0.43 0.50
1.52% KTF DWS Municipal Income Trust 9.35 79,598 9.12 9.39
-0.44% EGBN Eagle Bancorp, Inc 47.48 122,323 47.03 47.89
0.00% EBMT Eagle Bancorp Montana, Inc 19.60 5,695 19.0749 19.60
2.55% GRF Eagle Capital Growth Fund, Inc 8.46 870 8.46 8.49
-1.07% EBC Eastern Bankshares Inc. 18.54 398,373 18.4608 18.75
0.10% ERES East Resources Acquisition Co. Class A 9.99 26,509 9.98 10.00
0.10% ESSC East Stone Acquisition Corp 10.27 4,762 10.2201 10.3234
-0.88% EWBC East West Bancorp, Inc 66.43 959,490 65.98 67.59
1.76% EVM Eaton Vance California Municipal Bond Fund 9.26 77,245 9.04 9.27
0.96% CEV Eaton Vance California Municipal Income Trust 10.55 3,388 10.42 10.57
-0.25% EFT Eaton Vance Floating-Rate Income Trust 11.84 56,142 11.81 11.93
-1.11% ETX Eaton Vance Municipal Income 2028 Term Trust 20.46 28,058 20.36 21.00
0.93% EVN Eaton Vance Municipal Income Trust 10.82 89,065 10.69 10.91
2.23% EOT Eaton Vance National Municipal Opportunities Trust 17.39 37,384 16.98 17.43
0.88% ENX Eaton Vance New York Municipal Bond Fund 9.22 56,400 9.06 9.22
0.41% EFR Eaton Vance Senior Floating-Rate Trust 12.19 81,140 12.138 12.29
0.00% EVF Eaton Vance Senior Income Trust 5.48 17,596 5.45 5.50
0.00% EAC Edify Acquisition Corp - Class A 9.80 62 9.80 9.80
0.00% ADOC Edoc Acquisition Corp - Class A 10.20 0 10.20 10.20
0.00% EDTX EdtechX Holdings Acquisition Corp II - Class A 10.15 0 10.15 10.15
0.00% EGGF EG Acquisition Corp - Class A 9.74 390 9.73 9.74
-7.45% EHTH eHealth, Inc 9.69 302,100 9.56 10.54
-2.42% ELVT Elevate Credit, Inc 2.42 92,720 2.28 2.50
0.10% EOCW Elliott Opportunity II Corp - Class A 9.74 111 9.74 9.74
-1.28% ECF Ellsworth Growth and Income Fund Ltd 8.51 259,400 8.44 8.65
0.00% EMCF Emclaire Financial Corp 35.3931 107 35.3931 35.3931
0.00% ETAC E.Merge Technology Acquisition Corp. Class A 9.99 1,847 9.98 10.00
0.00% HORI Emerging Markets Horizon Corp - Class A 9.91 0 9.91 9.91
-1.92% EIG Employers Holdings, Inc 41.48 113,177 41.34 42.31
0.00% EPWR Empowerment & Inclusion Capital I Corp - Class A 9.82 0 9.82 9.82
-1.22% ECPG Encore Capital Group, Inc 57.57 200,600 56.76 58.67
0.00% EDNC Endurance Acquisition Corp - Class A 9.88 831 9.88 9.89
0.10% ENCP Energem Corp - Class A 10.03 252,500 10.02 10.03
-1.56% ENVA Enova International, Inc 29.01 194,032 28.80 29.48
0.00% NFYS Enphys Acquisition Corp - Class A 9.64 1 9.64 9.64
0.23% ESGR Enstar Group Limited 210.58 29,600 207.65 210.99
-0.20% ENTF Enterprise 4.0 Technology Acquisition Corp - Class A 9.96 291 9.96 9.97
-0.49% EBTC Enterprise Bancorp, Inc 32.24 4,942 32.00 32.54
-0.83% EFSC Enterprise Financial Services Corp 41.95 63,202 41.85 42.75
-0.10% EPHY Epiphany Technology Acquisition Corp - Class A 9.83 39,680 9.81 9.8399
0.10% EQHA EQ Health Acquisition Corp - Class A 9.85 400 9.85 9.85
-1.62% EQBK Equity Bancshares, Inc 29.20 55,370 28.90 30.17
0.00% EQD Equity Distribution Acquisition Corp Class A 9.925 26,486 9.92 9.93
-3.68% EQS Equus Total Return, Inc 2.52 28,492 2.519 2.5935
-1.70% ERIE Erie Indemnity Company 187.26 79,517 186.335 191.12
0.10% ESAC Esgen Acquisition Corp - Class A 10.05 21,893 10.035 10.39
0.10% ESM ESM Acquisition Corp - Class A 9.80 4,300 9.80 9.80
-4.01% ESQ Esquire Financial Holdings, Inc 33.25 75,102 33.055 34.80
0.12% ESSA ESSA Bancorp, Inc 16.50 8,733 16.45 16.65
-0.08% ESNT Essent Group Ltd 39.06 536,800 38.43 39.09
0.00% EUCR Eucrates Biomedical Acquisition Corp 9.90 0 9.90 9.90
0.00% EBAC European Biotech Acquisition Corp - Class A 9.79 0 9.79 9.79
0.24% EVBN Evans Bancorp, Inc 33.33 7,607 33.13 33.67
0.30% EVE EVe Mobility Acquisition Corp - Class A 9.95 400 9.95 9.95
-1.51% EVR Evercore Inc 95.32 218,694 95.001 97.22
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 10.01 4,210 10.01 10.01
-0.67% RE Everest Re Group, Ltd 278.54 160,100 278.10 282.02
0.00% EVGR Evergreen Corp - Class A 9.95 0 9.95 9.95
-0.31% EVOJ Evo Acquisition Corp - Class A 9.78 12,300 9.78 9.81
0.00% XFIN ExcelFin Acquisition Corp - Class A 9.97 0 9.97 9.97
-0.10% ENPC Executive Network Partnering Corp. Class A 9.98 6,860 9.98 9.99
-4.08% EZPW EZCORP, Inc 7.29 230,354 7.24 7.65
1.89% FDS FactSet Research Systems Inc 383.10 315,963 371.59 383.79
0.39% FANH Fanhua Inc 5.17 34,498 5.07 5.25
-3.15% FMAO Farmers & Merchants Bancorp, Inc 33.46 57,485 33.415 34.64
-0.40% FMNB Farmers National Banc Corp 14.97 66,770 14.93 15.14
-0.10% FPAC Far Point Acquisition Corporation 9.81 38,585 9.81 9.82
0.00% FST FAST Acquisition Corp. Class A 10.15 265,496 10.12 10.17
-0.05% FZT FAST Acquisition Corp II - Class A 9.765 600 9.76 9.765
0.00% FATP Fat Projects Acquisition Corp - Class A 9.91 0 9.91 9.91
0.36% FBK FB Financial Corporation 38.77 108,314 38.23 38.96
-0.42% AGM Federal Agricultural Mortgage Corporation 96.48 25,907 95.8295 96.9889
0.00% AGM.A Federal Agricultural Mortgage Corporation 93.00 106 93.00 93.00
-0.22% FHI Federated Hermes Inc. Class B 31.83 854,810 31.76 32.98
3.16% FNHC FedNat Holding Company 0.31 171,693 0.2838 0.3107
2.10% FFBW FFBW, Inc 12.18 937 11.86 12.18
-0.67% FGF FG Financial Group Inc 1.49 75,968 1.40 1.5001
0.40% FGMC FG Merger Corp 9.99 78,100 9.93 10.01
-2.38% FDBC Fidelity D & D Bancorp, Inc 39.40 21,759 39.40 41.60
-0.05% FNF Fidelity National Financial, Inc 36.81 1,928,034 36.575 37.04
-2.24% FDUS Fidus Investment Corporation 17.43 62,637 17.30 17.7945
-1.81% FITB Fifth Third Bancorp 34.21 3,210,400 34.04 34.76
0.00% FWAC Fifth Wall Acquisition Corp III - Class A 9.73 0 9.73 9.73
0.00% FACA Figure Acquisition Corp I - Class A 9.80 200 9.80 9.80
-0.62% FOA Finance of America Companies Inc 1.61 322,918 1.55 1.64
-0.99% FISI Financial Institutions, Inc 26.09 37,135 26.07 26.36
0.00% FXCO Financial Strategies Acquisition Corp - Class A 9.97 3 9.97 9.97
0.10% FNVT Finnovate Acquisition Corp - Class A 9.94 2,296 9.94 9.95
0.92% FSRX FinServ Acquisition Corp II - Class A 9.87 204 9.79 9.87
0.00% FTCV FinTech Acquisition Corp V - Class A 9.85 27,336 9.85 9.885
-0.10% FTVI FinTech Acquisition Corp VI - Class A 9.86 202 9.86 9.86
0.00% FEXD Fintech Ecosystem Development Corp - Class A 9.98 0 9.98 9.98
0.15% FTEV FinTech Evolution Acquisition Group - Class A 9.82 3,900 9.80 9.82
2.65% FINV FinVolution Group Sponsored ADR Class A 4.64 1,529,921 4.54 4.64
-0.03% FNWD Finward Bancorp 37.49 914 36.92 37.49
-2.48% FINW FinWise Bancorp 9.85 55,081 9.5496 10.45
0.23% FAF First American Financial Corporation 52.26 1,030,477 51.64 52.51
-1.28% FBNC First Bancorp 34.71 136,035 34.445 34.95
-1.80% FBP First BanCorp 13.09 1,045,434 12.995 13.36
-0.43% FRBA First Bank 13.93 23,900 13.86 13.97
-1.51% BUSE First Busey Corporation 22.84 182,000 22.78 23.21
-2.53% FBIZ First Business Financial Services, Inc 31.26 54,112 31.16 32.06
2.50% FCAP First Capital, Inc 27.47 10,300 26.75 27.85
0.40% FCFS FirstCash, Inc 70.39 172,884 69.22 70.56
-0.92% FCNCA First Citizens BancShares, Inc 667.90 64,521 661.52 674.61
-1.39% FCF First Commonwealth Financial Corporation 13.44 405,361 13.42 13.69
0.90% FCBC First Community Bankshares, Inc 29.04 25,853 28.68 29.06
-2.40% FCCO First Community Corporation 19.15 9,700 19.10 19.69
0.87% FCRD First Eagle Alternative Capital BDC Inc. 3.48 5,420 3.46 3.48
-1.17% FFBC First Financial Bancorp 19.44 251,133 19.37 19.76
-1.01% FFIN First Financial Bankshares, Inc 39.39 367,877 39.13 39.836
-0.82% THFF First Financial Corporation 44.50 44,500 44.35 44.99
0.13% FFNW First Financial Northwest, Inc 15.40 3,597 15.3901 15.63
-1.52% FFWM First Foundation Inc 20.68 117,578 20.6011 21.10
-1.93% FGBI First Guaranty Bancshares, Inc 24.44 27,520 24.22 24.99
-1.26% FHB First Hawaiian, Inc 22.80 819,615 22.67 23.22
-1.80% FHN First Horizon National Corporation 21.88 2,559,137 21.84 22.32
-0.78% INBK First Internet Bancorp 36.80 15,000 36.27 37.36
-0.63% FIBK First Interstate BancSystem, Inc 38.14 434,045 37.88 38.53
-0.10% FLAG First Light Acquisition Group Inc - Class A 9.94 491,936 9.94 9.94
-1.13% FRME First Merchants Corporation 35.77 127,896 35.60 36.36
-1.07% FMBH First Mid Bancshares, Inc 35.94 22,300 35.79 36.26
-1.11% FXNC First National Corporation 17.80 1,694 17.56 17.89
2.34% FNWB First Northwest Bancorp 15.75 63,988 15.416 15.78
-0.92% FRC First Republic Bank 145.86 951,461 144.99 147.45
0.00% FRSG First Reserve Sustainable Growth Corp - Class A 9.79 200 9.79 9.79
-0.50% FSFG First Savings Financial Group, Inc 23.82 5,300 23.57 24.00
0.47% FSEA First Seacoast Bancorp 10.6999 1,006 10.57 10.6999
-2.62% FUNC First United Corporation 17.50 4,929 17.44 18.18
3.66% FUSB First US Bancshares, Inc 10.915 18,281 10.60 10.99
-1.85% MYFW First Western Financial, Inc 27.53 40,617 27.33 28.03
1.41% FSBC Five Star Bancorp 25.88 21,850 25.36 26.72
0.20% FBC Flagstar Bancorp, Inc 35.04 240,100 34.80 35.29
0.00% FLME Flame Acquisition Corp - Class A 9.79 3,900 9.79 9.81
-1.70% FFIC Flushing Financial Corporation 21.39 90,982 21.36 22.0161
-0.90% FNB F.N.B. Corporation 10.97 1,777,000 10.90 11.09
-1.60% FNCB FNCB Bancorp, Inc 7.98 8,416 7.86 8.12
-1.46% FOCS Focus Financial Partners Inc 35.16 353,314 34.52 35.52
0.00% FIAC Focus Impact Acquisition Corp - Class A 9.93 0 9.93 9.93
0.00% FRBN Forbion European Acquisition Corp - Class A 10.00 0 10.00 10.00
0.31% FRXB Forest Road Acquisition Corp II - Class A 9.79 114,600 9.77 9.795
-0.10% FSSI Fortistar Sustainable Solutions Corp - Class A 9.83 69,002 9.83 9.83
0.20% FCAX Fortress Capital Acquisition Corp - Class A 9.87 965,042 9.84 9.90
0.05% FVT Fortress Value Acquisition Corp III - Class A 9.845 1,001 9.845 9.845
0.00% FVIV Fortress Value Acquisition Corp IV - Class A 9.79 1,600 9.79 9.79
0.00% FRLA Fortune Rise Acquisition Corp - Class A 10.06 0 10.06 10.06
0.10% FMIV Forum Merger IV Corp - Class A 9.78 1,200 9.775 9.78
0.15% FOUN Founder SPAC - Class A 10.075 4,208 10.06 10.075
0.00% FOXW FoxWayne Enterprises Acquisition Corp - Class A 10.12 493,184 10.12 10.14
-0.89% FRAF Franklin Financial Services Corporation 29.99 11,097 29.7001 30.715
-5.71% BEN Franklin Resources, Inc 23.27 4,906,000 23.01 24.00
0.00% FT Franklin Universal Trust 7.45 28,526 7.43 7.50
-0.22% FLAC Frazier Lifesciences Acquisition Corp - Class A 9.87 1,045 9.87 9.87
0.10% FACT Freedom Acquisition I Corp - Class A 9.81 13,353 9.79 9.82
2.99% FRHC Freedom Holding Corp. 43.06 160,500 39.81 43.06
-0.10% FRON Frontier Acquisition Corp - Class A 9.80 10,200 9.80 9.81
0.00% FICV Frontier Investment Corp - Class A 9.70 0 9.70 9.70
-1.31% FSBW FS Bancorp, Inc 28.69 35,244 28.69 29.39
-0.88% FSK FS KKR Capital Corp 19.16 956,239 19.07 19.3841
0.00% FTAA FTAC Athena Acquisition Corp - Class A 9.82 0 9.82 9.82
0.00% EMLD FTAC Emerald Acquisition Corp - Class A 9.79 25 9.79 9.79
0.00% HERA FTAC Hera Acquisition Corp - Class A 9.805 26,800 9.805 9.81
0.00% FTPA FTAC Parnassus Acquisition Corp - Class A 9.85 3 9.85 9.85
-0.10% ZING FTAC Zeus Acquisition Corp - Class A 9.88 739,500 9.87 9.89
0.48% FULT Fulton Financial Corporation 14.74 1,183,604 14.595 14.90
0.00% FSNB Fusion Acquisition Corp II - Class A 9.81 500 9.81 9.81
-2.46% FUTU Futu Holdings Ltd. Sponsored ADR Class A 51.49 2,344,613 50.27 52.77
0.00% FHLT Future Health ESG Corp 9.89 10 9.89 9.89
0.00% FTII FutureTech II Acquisition Corp - Class A 9.99 0 9.99 9.99
-1.00% FVCB FVCBankcorp, Inc 18.77 41,929 18.66 19.335
0.00% GGGV G3 VRM Acquisition Corp - Class A 10.15 0 10.15 10.15
-0.10% GLTA Galata Acquisition Corp - Class A 9.88 257,192 9.88 9.88
0.00% GBL GAMCO Investors, Inc 21.04 14,191 20.77 21.21
-0.21% GNT GAMCO Natural Resources, Gold & Income Trust 4.79 84,013 4.74 4.82
0.00% GEEX Games & Esports Experience Acquisition Corp - Class A 10.05 0 10.05 10.05
0.00% GHAC Gaming & Hospitality Acquisition Corp - Class A 9.79 0 9.79 9.79
0.00% GDNR Gardiner Healthcare Acquisitions Corp 9.93 0 9.93 9.93
-0.30% GCMG GCM Grosvenor Inc. Class A 6.70 181,268 6.59 6.715
-0.11% GAM General American Investors Company, Inc 35.50 22,302 35.1418 35.6802
0.00% GAQ Generation Asia I Acquisition Ltd - Class A 9.755 9 9.755 9.755
0.00% GBNY Generations Bancorp NY Inc 11.43 5 11.43 11.43
-0.20% GGAA Genesis Growth Tech Acquisition Corp - Class A 10.00 100 10.00 10.00
0.00% GENQ Genesis Unicorn Capital Corp - Class A 9.94 0 9.94 9.94
-1.68% GNW Genworth Financial, Inc 3.52 1,833,300 3.51 3.60
-1.96% GABC German American Bancorp, Inc 34.45 72,300 34.40 35.76
-0.81% GIAC Gesher I Acquisition Corp 9.85 25,700 9.80 9.86
0.00% GIA GigCapital5 Inc 10.03 0 10.03 10.03
0.00% GIW GigInternational1 Inc 10.05 1 10.05 10.05
-0.63% GBCI Glacier Bancorp, Inc 47.53 318,311 47.14 47.97
0.00% GLEE Gladstone Acquisition Corp - Class A 10.08 200 10.08 10.08
-1.19% GLAD Gladstone Capital Corporation 9.93 114,100 9.84 10.19
-1.00% GAIN Gladstone Investment Corporation 13.90 106,100 13.87 14.35
0.00% GLHA Glass Houses Acquisition Corp - Class A 9.74 0 9.74 9.74
0.00% GLBZ Glen Burnie Bancorp 10.6212 150 10.6212 10.6212
0.00% GGMC Glenfarne Merger Corp - Class A 9.80 0 9.80 9.80
0.10% GACQ Global Consumer Acquisition Corp 10.10 12,631 10.09 10.10
-0.08% GBLI Global Indemnity Limited 25.88 1,071 25.80 25.88
0.91% GLLI Globalink Investment Inc 10.00 652,177 9.91 10.00
0.10% GPAC Global Partner Acquisition Corp II - Class A 9.84 803,700 9.84 9.86
0.00% GSAQ Global Synergy Acquisition Corp - Class A 9.94 1,190 9.94 9.94
0.00% GTAC Global Technology Acquisition Corp I - Class A 9.96 0 9.96 9.96
-0.12% GL Globe Life Inc 97.94 365,424 97.33 98.5592
-0.10% GOAC Go Acquisition Corp. Class A 9.96 12,853 9.96 9.98
-0.10% PUCK Goal Acquisitions Corp 9.79 1,600 9.79 9.82
-0.08% GOBI Gobi Acquisition Corp Class A 9.9175 805 9.9175 9.93
0.00% GOGN GoGreen Investments Corp - Class A 10.05 0 10.05 10.05
-4.96% GOCO GoHealth Inc Class A 0.567 1,381,500 0.546 0.59
0.00% GAMC Golden Arrow Merger Corp - Class A 9.76 3 9.76 9.76
0.00% GBRG Goldenbridge Acquisition Ltd 10.14 0 10.14 10.14
0.20% GFX Golden Falcon Acquisition Corp - Class A 9.86 100 9.86 9.86
0.30% GPCO Golden Path Acquisition Corp 10.13 1,800 10.1101 10.13
-0.20% GDST Goldenstone Acquisition Ltd 9.89 2,400 9.89 9.89
-3.76% GSBD Goldman Sachs BDC, Inc 16.87 334,501 16.81 17.2216
0.15% GBDC Golub Capital BDC, Inc 12.97 1,477,000 12.81 13.01
-0.10% GWII Good Works II Acquisition Corp 9.91 146 9.91 9.91
-0.13% GSHD Goosehead Insurance, Inc 47.32 190,800 45.725 47.655
-9.29% GGPI Gores Guggenheim Inc - Class A 9.77 4,989,000 9.70 10.62
0.00% GHIX Gores Holdings IX Inc - Class A 9.64 14,700 9.64 9.64
0.10% GIIX Gores Holdings VIII Inc - Class A 9.87 123,800 9.85 9.92
0.00% GSEV Gores Holdings VII Inc - Class A 9.80 9,900 9.78 9.82
0.00% GTPB Gores Technology Partners II Inc - Class A 9.79 5,600 9.79 9.80
0.31% GTPA Gores Technology Partners Inc - Class A 9.80 100 9.80 9.80
0.00% GAPA G&P acquisition corp - Class A 9.95 600 9.95 9.95
1.19% GRAB Grab Holdings Limited - Class A 2.55 25,137,416 2.48 2.599
0.00% GFOR Graf Acquisition Corp IV 9.76 0 9.76 9.76
-0.31% GECC Great Elm Capital Corporation 12.71 1,705 12.46 12.75
0.02% GSBC Great Southern Bancorp, Inc 58.65 47,353 58.17 58.66
0.00% GRCY Greencity Acquisition Corporation 10.52 0 10.52 10.52
-2.14% GDOT Green Dot Corporation 25.56 259,798 25.26 26.06
-3.81% GCBC Greene County Bancorp, Inc 45.46 18,900 44.48 46.92
-2.59% GHL Greenhill & Co., Inc 9.41 229,621 9.205 9.66
-8.36% GREE Greenidge Generation Holdings Inc - Class A 2.74 440,781 2.66 3.01
-1.93% GLRE Greenlight Capital Re, Ltd 7.61 101,863 7.58 7.80
-0.10% GVCI Green Visor Financial Technology Acquisition Corp I - Class A 10.01 21,790 10.00 10.01
0.00% GNAC Group Nine Acquisition Corp - Class A 9.83 7 9.83 9.89
0.00% GFGD Growth for Good Acquisition Corp (The) - Class A 9.80 0 9.80 9.80
-2.75% AVAL Grupo Aval Acciones y Valores S.A 3.54 245,816 3.50 3.69
0.99% GGAL Grupo Financiero Galicia S.A 7.17 532,414 6.99 7.21
-2.14% SUPV Grupo Supervielle S.A 1.37 313,973 1.37 1.44
-0.41% GSQB G Squared Ascend II Inc - Class A 9.80 20,100 9.80 9.81
-0.10% GSQD G Squared Ascend I Inc - Class A 9.82 5,400 9.82 9.835
0.00% GSRM GSR II Meteora Acquisition Corp - Class A 9.91 91 9.91 9.91
0.22% GNTY Guaranty Bancshares, Inc 36.09 18,877 35.96 36.17
1.12% GBAB Guggenheim Taxable Municipal Managed Duration Trust 17.20 174,519 17.05 17.38
-0.59% GHLD Guild Holdings Co. Class A 10.17 1,346 9.88 10.20
0.21% GXII GX Acquisition Corp II - Class A 9.77 54,300 9.77 9.83
-2.04% HGTY Hagerty Inc - Class A 11.06 50,945 11.04 11.53
-1.46% HALL Hallmark Financial Services, Inc 2.37 16,100 2.32 2.39
0.00% HLAH Hamilton Lane Alliance Holdings I Inc - Class A 9.84 0 9.84 9.84
-2.82% HLNE Hamilton Lane Incorporated 67.08 215,263 66.655 69.53
0.36% HWC Hancock Whitney Corporation 44.53 281,014 43.96 44.70
-1.15% HAFC Hanmi Financial Corporation 22.38 65,884 22.30 22.74
-1.65% HNVR Hanover Bancorp Inc 20.31 3,171 20.31 20.75
-1.57% HONE HarborOne Bancorp, Inc 13.79 174,978 13.78 14.08
0.00% HWKZ Hawks Acquisition Corp - Class A 9.74 0 9.74 9.74
2.50% HWBK Hawthorn Bancshares, Inc 25.78 1,578 25.29 25.992
-1.28% HBT HBT Financial Inc. 17.72 5,357 17.51 17.93
-0.54% HCI HCI Group, Inc 66.51 43,300 65.49 67.37
0.00% HCMA Hcm Acquisition Corp - Class A 9.95 0 9.95 9.95
0.73% HDB HDFC Bank Limited 55.56 1,425,753 54.53 55.69
0.10% HAAC Health Assurance Acquisition Corp - Class A 9.89 8,519 9.87 9.89
-0.30% HAIA Healthcare AI Acquisition Corp - Class A 9.92 17,100 9.92 10.82
0.10% HCAR Healthcare Services Acquisition Corp - Class A 9.85 309,281 9.84 9.86
0.00% HSAQ Health Sciences Acquisitions Corp. 2 9.96 14,327 9.955 9.96
0.00% HWEL Healthwell Acquisition Corp I - Class A 9.70 0 9.70 9.70
-0.57% HTLF Heartland Financial USA, Inc 41.69 73,400 41.46 43.70
-0.10% HNNA Hennessy Advisors, Inc 10.45 3,600 10.17 10.55
0.10% HCIC Hennessy Capital Investment Corp V - Class A 9.82 43,318 9.82 9.82
-0.21% HCVI Hennessy Capital Investment Corp VI - Class A 9.63 750,023 9.63 9.65
-0.30% HTGC Hercules Capital, Inc 13.44 713,391 13.27 13.51
-1.02% HTBK Heritage Commerce Corp 10.71 111,218 10.64 10.85
1.24% HFWA Heritage Financial Corporation 25.24 199,300 24.86 25.53
1.34% HGBL Heritage Global Inc. 1.51 105,303 1.43 1.51
-3.58% HRTG Heritage Insurance Holdings, Inc 2.69 278,755 2.65 2.83
0.00% HHGC HHG Capital Corp 9.98 0 9.98 9.98
0.10% HHLA HH&L Acquisition Co - Class A 9.82 4,500 9.82 9.83
0.00% HIGA H.I.G. Acquisition Corp - Class A 9.90 3,900 9.90 9.9026
0.05% HTPA Highland Transcend Partners I Corp - Class A 9.87 12,306 9.87 9.87
-2.01% HTH Hilltop Holdings Inc 26.75 961,016 26.285 27.18
1.90% HIFS Hingham Institution for Savings 285.00 5,055 278.75 285.00
-6.50% HIPO Hippo Holdings Inc 0.7578 3,393,429 0.7277 0.8088
-1.58% HIVE HIVE Blockchain Technologies Ltd 3.11 1,472,026 2.995 3.14
0.61% HMNF HMN Financial, Inc 23.00 362 22.75 23.00
0.00% HNRA HNR Acquisition Corp 10.00 0 10.00 10.00
-1.02% HBCP Home Bancorp, Inc 34.04 6,868 33.82 34.34
-1.00% HOMB Home Bancshares, Inc. (Conway, AR) 20.84 1,385,883 20.695 21.13
-0.12% HFBL Home Federal Bancorp, Inc. of Louisiana 21.15 748 21.12 21.15
0.00% HPLT Home Plate Acquisition Corp - Class A 9.77 24,900 9.77 9.77
5.56% HMPT Home Point Capital Inc 3.99 32,805 3.73 4.02
0.00% HMST HomeStreet, Inc 35.51 128,700 35.00 36.28
-0.52% HTBI HomeTrust Bancshares, Inc 25.03 24,295 24.93 25.29
-1.64% HOPE Hope Bancorp, Inc 13.82 677,692 13.765 14.06
-0.44% HMN Horace Mann Educators Corporation 38.27 255,825 38.05 38.58
0.00% HZON Horizon Acquisition Corp II - Class A 9.90 6,647 9.90 9.92
-1.01% HBNC Horizon Bancorp, Inc 17.57 94,500 17.43 17.86
-1.03% HRZN Horizon Technology Finance Corporation 11.55 94,474 11.51 11.80
-1.50% HLI Houlihan Lokey, Inc 80.90 297,978 80.53 82.295
-0.10% HPX HPX Corp. Class A 9.98 111,027 9.975 9.9816
1.18% HSBC HSBC Holdings plc 33.39 2,468,373 33.31 33.68
-0.20% HCII Hudson Executive Investment Corp II - Class A 9.80 20,206 9.80 9.83
-0.30% HIII Hudson Executive Investment Corp III - Class A 9.81 777,400 9.80 9.83
2.54% HUIZ Huize Holding Ltd. Sponsored ADR Class A 1.21 7,497 1.18 1.22
0.10% HMCO HumanCo Acquisition Corp - Class A 9.85 27,681 9.85 9.85
0.00% HTAQ Hunt Companies Acquisition Corp I - Class A 10.04 1 10.04 10.04
-0.33% HBAN Huntington Bancshares Incorporated 12.24 11,034,003 12.13 12.39
-3.40% HUT Hut 8 Mining Corp 1.42 7,776,514 1.36 1.475
7.24% HVBC HV Bancorp, Inc 20.00 548 19.00 20.00
-1.46% HYW Hywin Holdings Ltd - ADR 6.75 16,453 6.72 6.92
0.10% IBER Ibere Pharmaceuticals - Class A 9.81 5,400 9.81 9.81
-0.58% ICCH ICC Holdings, Inc 16.255 1,607 16.255 16.50
0.06% IBN ICICI Bank Limited 17.75 6,692,668 17.63 17.80
0.00% ICNC Iconic Sports Acquisition Corp - Class A 10.00 42,786 10.00 10.00
-3.18% IROQ IF Bancorp, Inc 18.395 5,426 18.30 19.35
0.00% IGAC IG Acquisition Corp - Class A 9.90 35,537 9.90 9.905
0.00% IGNY Ignyte Acquisition Corp 9.87 0 9.87 9.87
-3.88% IMH Impac Mortgage Holdings, Inc 0.6101 8,883 0.59 0.6272
0.00% IGTA Inception Growth Acquisition Ltd 9.86 0 9.86 9.86
0.00% IOR Income Opportunity Realty Investors, Inc 12.84 0 12.84 12.84
-0.10% ACQR Independence Holdings Corp - Class A 9.80 285,900 9.78 9.80
-0.71% INDB Independent Bank Corp 79.51 177,000 79.03 80.28
-0.99% IBCP Independent Bank Corporation 18.91 86,792 18.80 19.05
0.25% IBTX Independent Bank Group, Inc 67.50 174,713 66.605 67.83
0.00% AXH Industrial Human Capital Inc 10.03 0 10.03 10.03
0.30% ITAQ Industrial Tech Acquisitions II Inc - Class A 9.94 7,500 9.94 9.94
0.00% NFNT Infinite Acquisition Corp. - Class A 9.90 5 9.90 9.90
0.00% IFIN InFinT Acquisition Corporation - Class A 10.10 50,006 10.10 10.10
0.00% IPAX Inflection Point Acquisition Corp - Class A 9.69 0 9.69 9.69
-1.17% ING ING Groep N.V 10.17 3,869,577 10.125 10.25
0.00% IOAC Innovative International Acquisition Corp - Class A 10.027 0 10.027 10.027
0.10% INAQ INSU Acquisition Corp II Class A 9.82 50,300 9.82 9.85
0.10% IIII INSU Acquisition Corp III - Class A 9.88 101,105 9.86 9.88
0.00% INTE Integral Acquisition Corp 1 - Class A 9.88 0 9.88 9.88
0.00% IRRX Integrated Rail and Resources Acquisition Corp - Class A 9.97 0 9.97 9.97
0.00% WEL Integrated Wellness Acquisition Corp - Class A 9.99 2 9.99 9.99
0.10% IQMD Intelligent Medicine Acquisition Corp - Class A 10.00 551,574 9.98 10.00
-0.85% IBKR Interactive Brokers Group, Inc 57.01 550,314 56.50 57.5995
-0.35% ICE Intercontinental Exchange, Inc 96.41 2,192,640 95.51 97.2863
0.96% IFS Intercorp Financial Services Inc 23.15 101,890 22.67 23.5017
-2.46% IBOC International Bancshares Corporation 39.98 202,083 39.83 41.17
-0.59% IGIC International General Insurance Holdings Ltd. 7.60 12,815 7.37 7.60
0.10% IMAQ International Media Acquisition Corp 9.98 8,127 9.97 9.98
0.00% IPVA InterPrivate II Acquisition Corp - Class A 9.78 128,900 9.78 9.797
-0.10% IPVF InterPrivate III Financial Partners Inc - Class A 9.79 15,400 9.79 9.79
0.00% IPVI InterPrivate IV InfraTech Partners Inc - Class A 9.77 10 9.77 9.77
1.08% VKI Invesco Advantage Municipal Income Trust II 9.38 112,485 9.25 9.4024
1.85% VCV Invesco California Value Municipal Income Trust 10.48 145,820 10.32 10.50
-0.67% VLT Invesco High Income Trust II 10.40 2,154 10.40 10.47
-3.74% IVZ Invesco Ltd 16.46 2,733,100 16.36 16.99
2.36% OIA Invesco Municipal Income Opportunities Trust 6.51 109,708 6.33 6.54
0.49% VMO Invesco Municipal Opportunity Trust 10.32 105,311 10.24 10.32
1.61% VKQ Invesco Municipal Trust 10.07 134,263 9.902 10.13
2.35% VPV Invesco Pennsylvania Value Municipal Income Trust 10.46 71,406 10.19 10.505
1.50% IQI Invesco Quality Municipal Income Trust 10.15 116,462 10.0116 10.17
0.48% VGM Invesco Trust for Investment Grade Municipals 10.49 98,426 10.39 10.525
1.03% VTN Invesco Trust for Investment Grade New York Municipals 10.81 12,493 10.71 10.85
2.17% IIM Invesco Value Municipal Income Trust 12.72 141,878 12.44 12.72
-0.18% ISTR Investar Holding Corporation 21.78 7,742 21.68 21.83
2.00% ICMB Investcorp Credit Management BDC, Inc 4.1717 7,702 4.09 4.24
0.00% IVCB Investcorp Europe Acquisition Corp I - Class A 10.01 0 10.01 10.01
-0.20% ITIC Investors Title Company 152.10 851 152.10 153.33
0.00% IACC ION Acquisition Corp 3 Ltd - Class A 9.75 0 9.75 9.75
3.23% IREN Iris Energy Ltd 3.20 271,481 3.0302 3.20
0.21% ISAA Iron Spark I Inc - Class A 9.881 3,552 9.87 9.881
0.00% ISLE Isleworth Healthcare Acquisition Corp 9.94 0 9.94 9.94
-4.11% ITCB Itau CorpBanca 2.80 28,782 2.7901 2.95
0.23% ITUB Itau Unibanco Holding S.A 4.38 48,531,026 4.36 4.47
0.10% ITHX ITHAX Acquisition Corp - Class A 9.94 403,557 9.93 9.95
0.20% ITQ Itiquira Acquisition Corp - Class A 9.84 5,800 9.84 9.84
0.00% IXAQ IX Acquisition Corp - Class A 9.80 0 9.80 9.80
0.00% JCIC Jack Creek Investment Corp - Class A 9.83 133,058 9.83 9.84
0.00% RJAC Jackson Acquisition Co - Class A 9.835 0 9.835 9.835
-1.24% JXN Jackson Financial Inc - Class A 27.01 1,372,014 26.52 27.22
0.00% JGGC Jaguar Global Growth Corp I - Class A 9.91 40 9.91 9.91
-0.81% JRVR James River Group Holdings, Ltd 24.58 195,362 24.425 24.78
-5.00% JHG Janus Henderson Group plc 23.57 1,111,234 23.46 24.275
0.00% JATT JATT Acquisition Corp - Class A 9.94 0 9.94 9.94
0.31% HCNE Jaws Hurricane Acquisition Corp - Class A 9.74 1,141 9.74 9.74
-0.21% JUGG Jaws Juggernaut Acquisition Corp - Class A 9.72 176 9.72 9.72
0.20% JWSM Jaws Mustang Acquisition Corporation - Class A 9.85 940,000 9.83 9.85
-1.24% JEF Jefferies Financial Group Inc 27.90 2,060,220 27.54 28.24
-3.43% JT Jianpu Technology Inc 1.69 150,993 1.60 1.75
0.10% JYAC Jiya Acquisition Corp. Class A 9.88 100,503 9.87 9.88
0.00% JOFF Joff Fintech Acquisition Corp - Class A 9.80 47 9.80 9.80
0.35% JHS John Hancock Income Securities Trust 11.36 39,568 11.32 11.38
0.08% JHI John Hancock Investors Trust 13.22 13,631 13.12 13.26
0.09% JMSB John Marshall Bancorp Inc 22.32 83,555 22.00 22.73
-0.45% JPM JPMorgan Chase & Co 115.30 9,310,161 114.73 116.80
-0.10% JUN Juniper II Corp - Class A 9.93 1,010 9.93 9.93
205.81% JP Jupai Holdings Limited 0.10 241,516 0.0035 0.35
0.00% JAQC Jupiter Acquisition Corp 9.67 0 9.67 9.67
0.00% JWAC Jupiter Wellness Acquisition Corp - Class A 9.95 0 9.95 9.95
0.00% KSI Kadem Sustainable Impact Corp - Class A 9.75 0 9.75 9.75
-0.10% KAIR Kairos Acquisition Corp - Class A 9.84 409 9.84 9.84
-0.30% KACL Kairous Acquisition Corp Ltd 9.92 259,900 9.92 9.95
-2.19% KYN Kayne Anderson MLP/Midstream Investment Company 8.48 939,605 8.44 8.80
-1.59% KB KB Financial Group Inc 37.11 303,303 36.72 37.32
-0.71% KRNY Kearny Financial Corp 11.14 151,500 11.11 11.29
-0.17% KMPR Kemper Corporation 47.72 169,400 47.42 48.03
0.00% KCGI Kensington Capital Acquisition Corp V - Class A 9.90 2,580 9.90 9.91
-7.26% KFFB Kentucky First Federal Bancorp 7.4101 466 7.4101 7.75
0.31% KRNL Kernel Group Holdings Inc - Class A 9.84 100 9.84 9.84
0.51% KYCH Keyarch Acquisition Corp - Class A 9.82 800 9.82 10.30
-0.68% KEY KeyCorp 17.49 7,174,665 17.385 17.70
0.00% KVSA Khosla Ventures Acquisition Co - Class A 9.77 105 9.77 9.77
0.00% KVSC Khosla Ventures Acquisition Co III - Class A 9.74 2,969 9.74 9.745
-1.99% KINS Kingstone Companies, Inc 3.95 2,000 3.95 4.014
0.00% KWAC Kingswood Acquisition Corp - Class A 10.32 0 10.32 10.32
-0.92% KNSL Kinsale Capital Group, Inc 222.49 81,424 219.33 226.39
-0.39% KINZ KINS Technology Group Inc - Class A 9.9608 18,373 9.9603 10.10
0.10% KIII Kismet Acquisition Three Corp - Class A 9.79 9,200 9.775 9.79
0.00% KAII Kismet Acquisition Two Corp - Class A 9.82 3 9.82 9.82
0.05% KAHC KKR Acquisition Holdings I Corp - Class A 9.795 1,730,600 9.78 9.80
-2.49% KKR KKR & Co. Inc 47.35 2,394,510 46.54 48.84
0.00% KLAQ KL Acquisition Corp - Class A 9.825 0 9.825 9.825
0.10% INKA KludeIn I Acquisition Corp - Class A 9.99 507,576 9.99 10.01
0.00% KNSW KnightSwan Acquisition Corp - Class A 9.94 20 9.94 9.94
-1.67% LBAI Lakeland Bancorp, Inc 14.70 124,195 14.67 15.02
-1.05% LKFN Lakeland Financial Corporation 65.96 125,700 65.82 67.06
0.00% LAAA Lakeshore Acquisition I Corp 10.14 0 10.14 10.14
-0.20% LBBB Lakeshore Acquisition II Corp 9.89 450,294 9.89 9.91
0.00% LSBK Lake Shore Bancorp, Inc 14.00 151 13.91 14.00
0.00% LGVC LAMF Global Ventures Corp I - Class A 9.95 0 9.95 9.95
0.41% LCA Landcadia Holdings II, Inc 9.81 505,945 9.76 9.81
0.00% LARK Landmark Bancorp, Inc 25.05 49 25.05 25.05
0.00% LSPR Larkspur Health Acquisition Corp - Class A 9.93 68,000 9.92 9.93
0.00% LATG LatAmGrowth SPAC - Class A 10.005 0 10.005 10.005
0.00% LVAC Lava Medtech Acquisition Corp - Class A 10.00 0 10.00 10.00
0.05% LGAC Lazard Growth Acquisition Corp I 9.825 400 9.82 9.825
-1.17% LAZ Lazard Ltd 33.01 607,445 32.90 33.5714
0.41% LCAA L Catterton Asia Acquisition Corp - Class A 9.84 60,200 9.79 9.84
-2.98% LCNB LCNB Corp 15.00 45,949 15.00 15.34
0.00% LDHA LDH Growth Corp I - Class A 9.84 1 9.84 9.84
0.10% LEGA Lead Edge Growth Opportunities Ltd - Class A 9.79 93,700 9.79 9.81
0.91% LCW Learn CW Investment Corp - Class A 9.94 1,600 9.94 9.99
0.00% LFTR Lefteris Acquisition Corp - Class A 9.90 5,051 9.90 9.905
0.81% LGTO Legato Merger Corp II - Class A 10.00 2,932 9.94 10.00
-7.28% LMND Lemonade Inc 17.83 981,800 17.60 19.025
-4.86% LC LendingClub Corporation 12.14 1,997,965 11.91 12.70
-1.52% TREE LendingTree, Inc 46.70 301,609 45.46 47.9556
0.00% LHC Leo Holdings Corp 9.84 42,700 9.84 9.85
0.33% LHAA Lerer Hippeau Acquisition Corp - Class A 9.81 239,853 9.785 9.82
-0.20% LVRA Levere Holdings Corp - Class A 9.79 3,900 9.79 9.80
-0.45% LX LexinFintech Holdings Ltd 2.20 1,594,401 2.17 2.23
0.00% LNFA L&F Acquisition Corp - Class A 10.09 5 10.09 10.09
0.20% LFAC LF Capital Acquisition Corp 9.99 152,491 9.98 9.99
0.00% LMACA Liberty Media Acquisition Corp - Series A 9.83 26,224 9.81 9.83
0.00% LIBY Liberty Resources Acquisition Corp - Class A 9.97 0 9.97 9.97
0.00% LJAQ Lightjump Acquisition Corp 9.99 61,224 9.975 10.00
-0.24% LMST Limestone Bancorp, Inc 18.4064 263 18.4064 18.75
-2.82% LNC Lincoln National Corporation 47.29 1,736,650 46.66 48.63
-0.42% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.95 157,900 0.926 0.99
0.00% LION Lionheart III Corp - Class A 9.97 1 9.97 9.97
0.30% LIVB LIV Capital Acquisition Corp II - Class A 9.98 200 9.98 9.98
-1.05% LOB Live Oak Bancshares, Inc 34.01 212,496 33.18 34.69
0.00% LOCC Live Oak Crestview Climate Acquisition Corp - Class A 9.66 5 9.66 9.66
0.00% LOKM Live Oak Mobility Acquisition Corp - Class A 9.79 0 9.79 9.79
-0.48% LYG Lloyds Banking Group plc 2.07 11,100,035 2.04 2.08
0.00% LMAO LMF Acquisition Opportunities Inc - Class A 10.16 1 10.16 10.16
-4.71% LMFA LM Funding America, Inc 0.81 119,989 0.7972 0.88
-2.03% LDI LoanDepot Inc - Class A 1.45 952,213 1.37 1.48
-0.82% L Loews Corporation 59.04 495,974 58.98 59.75
2.08% LRFC Logan Ridge Finance Corporation 15.72 39,418 14.92 16.15
0.00% LITT Logistics Innovation Technologies Corp - Class A 9.72 0 9.72 9.72
0.10% LGV Longview Acquisition Corp II - Class A 9.78 572,200 9.77 9.80
-2.66% LPLA LPL Financial Holdings Inc 186.35 348,923 184.795 191.37
-0.97% LU Lufax Holding Ltd. Sponsored ADR Class A 6.13 7,500,418 6.02 6.16
-0.38% LBC Luther Burbank Corporation 13.12 19,138 13.055 13.17
0.04% LUXA Lux Health Tech Acquisition Corp - Class A 9.899 12,175 9.87 9.899
0.10% MBAC M3 Brigade Acquisition II Corp - Class A 9.81 20,600 9.76 9.81
-0.80% MBSC M3 Brigade Acquisition III Corp - Class A 9.92 800 9.92 9.93
-1.79% MCBC Macatawa Bank Corporation 8.79 29,800 8.78 8.95
0.20% DRAY Macondray Capital Acquisition Corp I - Class A 9.94 32,301 9.92 9.94
-0.10% OPA Magnum Opus Acquisition Ltd - Class A 9.79 1,300 9.79 9.795
1.28% MGYR Magyar Bancorp, Inc 11.8799 263 11.73 11.8799
-5.56% MHLD Maiden Holdings, Ltd 2.04 349,200 2.03 2.16
0.04% MNSB MainStreet Bancshares, Inc 22.81 2,205 22.47 23.10
-0.21% MAIN Main Street Capital Corporation 38.55 462,045 38.1563 38.76
0.00% MLAC Malacca Straits Acquisition Co. Ltd. Class A 10.16 0 10.16 10.16
0.00% MLVF Malvern Bancorp, Inc 16.13 14 16.13 16.13
0.00% MAAQ Mana Capital Acquisition Corp 9.93 0 9.93 9.93
-0.71% MN Manning & Napier, Inc 12.51 180,164 12.50 12.63
-1.03% MFC Manulife Financial Corporation 17.29 3,770,994 17.255 17.55
0.10% MAQC Maquia Capital Acquisition Corp - Class A 10.23 10 10.23 10.23
-9.80% MARA Marathon Patent Group, Inc 5.80 12,163,876 5.65 6.27
0.00% GATE Marblegate Acquisition Corp - Series A 9.89 0 9.89 9.89
-0.92% MKL Markel Corporation 1,285.9301 43,137 1,278.13 1,307.49
-1.94% MKTX MarketAxess Holdings Inc 260.49 311,700 259.50 268.33
0.10% FINM Marlin Technology Corp - Class A 9.86 4,133 9.84 9.92
0.21% MMC Marsh & McLennan Companies, Inc 155.03 1,329,298 153.89 156.20
10.94% MGLD Marygold Companies Inc (The) 1.42 65,000 1.23 1.47
0.00% MIT Mason Industrial Technology Inc - Class A 9.76 2 9.76 9.76
1.35% MA Mastercard Incorporated 322.59 3,773,100 318.41 326.11
2.75% MIGI Mawson Infrastructure Group Inc 1.12 184,632 1.03 1.15
-0.10% JMAC Maxpro Capital Acquisition Corp - Class A 10.08 0 10.08 10.08
-3.45% MBI MBIA Inc 12.60 139,394 12.55 12.96
0.00% MLAI McLaren Technology Acquisition Corp - Class A 10.01 26 10.01 10.01
-0.41% MDH MDH Acquisition Corp - Class A 9.78 100,400 9.78 9.83
0.46% MFIN Medallion Financial Corp 6.50 64,126 6.255 6.57
0.00% MSAC Medicus Sciences Acquisition Corp - Class A 9.79 30,700 9.79 9.80
0.00% MTAC MedTech Acquisition Corp - Class A 9.84 51,083 9.84 9.845
-0.50% MEKA MELI Kaszek Pioneer Corp - Class A 10.00 17,581 9.95 10.05
-1.37% MBWM Mercantile Bank Corporation 31.68 18,050 31.66 32.35
-0.40% MPRA Mercato Partners Acquisition Corp - Class A 9.96 53,305 9.91 9.965
-0.93% MBIN Merchants Bancorp 22.49 38,660 22.38 22.85
-9.15% MFH Mercurity Fintech Holding Inc. Sponsored ADR 0.6824 25,900 0.6507 0.7996
0.00% MEAC Mercury Ecommerce Acquisition Corp - Class A 9.89 11,789 9.885 9.975
-2.60% MCY Mercury General Corporation 43.51 244,852 43.465 44.97
-0.29% MRBK Meridian Corporation 29.615 1,434 29.40 31.2399
-0.20% CASH Meta Financial Group, Inc 39.14 118,383 38.60 39.46
0.05% MTAL Metals Acquisition Corp - Class A 9.77 3,100 9.77 9.80
0.00% MSSA Metal Sky Star Acquisition Corp 9.89 0 9.89 9.89
-1.27% MET MetLife, Inc 62.93 2,297,500 62.71 63.95
-0.49% MCBS MetroCity Bankshares, Inc 20.23 23,643 20.16 20.39
-7.03% MILE Metromile Inc 0.8925 474,774 0.8803 0.9402
-1.98% MCB Metropolitan Bank Holding Corp 69.80 67,192 69.275 71.739
-0.32% MCR MFS Charter Income Trust 6.27 80,188 6.26 6.34
0.00% CXE MFS High Income Municipal Trust 3.71 121,277 3.70 3.745
1.22% CMU MFS High Yield Municipal Trust 3.31 94,565 3.28 3.3322
0.68% MIN MFS Intermediate Income Trust 2.95 233,665 2.905 2.95
1.89% CXH MFS Investment Grade Municipal Trust 7.55 17,564 7.44 7.55
0.76% MFM MFS Municipal Income Trust 5.33 186,989 5.30 5.38
-0.42% MFV MFS Special Value Trust 4.78 5,411 4.71 4.83
-0.94% MTG MGIC Investment Corporation 12.60 2,202,853 12.55 12.755
-1.60% MBCN Middlefield Banc Corp 25.20 18,145 25.00 25.65
-0.37% MSBI Midland States Bancorp, Inc 24.33 103,465 24.155 24.69
-1.33% MPB Mid Penn Bancorp, Inc 26.72 11,690 26.55 27.00
-2.72% MSVB Mid-Southern Bancorp, Inc 13.61 787 13.61 13.75
0.00% MDWT Midwest Hldg Inc 11.77 6,943 10.33 12.01
-0.77% MOFG MidWestOne Financial Group, Inc 29.60 14,853 29.39 29.75
0.50% MEOA Minority Equality Opportunities Acquisition Inc - Class A 10.13 100 10.13 10.13
-0.20% MACC Mission Advancement Corp - Class A 9.79 28,500 9.78 9.795
-0.73% MUFG Mitsubishi UFJ Financial Group, Inc 5.42 1,909,303 5.42 5.49
-0.44% MFG Mizuho Financial Group, Inc 2.24 1,796,578 2.23 2.27
0.00% MPAC Model Performance Acquisition Corp - Class A 10.18 1,400 10.18 10.18
0.00% MC Moelis & Company 39.90 404,400 39.55 40.15
0.20% MGI MoneyGram International, Inc 10.00 407,829 9.899 10.05
-3.85% MRCC Monroe Capital Corporation 8.865 26,650 8.84 9.37
0.00% MTRY Monterey Bio Acquisition Corp 10.02 0 10.02 10.02
-0.20% MON Monument Circle Acquisition Corp - Class A 9.82 100 9.82 9.82
0.50% MCO Moody's Corporation 271.94 533,665 269.20 273.83
0.04% MS Morgan Stanley 78.19 8,526,048 77.52 79.29
0.00% MACA Moringa Acquisition Corp - Class A 9.77 12 9.77 9.77
1.38% MORN Morningstar, Inc 241.23 91,594 235.26 242.74
0.10% MTVC Motive Capital Corp II - Class A 9.89 101,000 9.87 9.895
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 10.14 0 10.14 10.14
0.00% MCAE Mountain Crest Acquisition Corp III 9.889 0 9.889 9.889
0.00% MCAF Mountain Crest Acquisition Corp IV 9.876 0 9.876 9.876
0.00% MCAG Mountain Crest Acquisition Corp V 9.85 0 9.85 9.85
0.00% RNER Mount Rainier Acquisition Corp - Class A 10.015 0 10.015 10.015
-0.16% COOP Mr. Cooper Group Inc 37.23 534,407 36.55 37.52
0.52% MSCI MSCI Inc 415.26 357,936 404.435 417.17
0.41% MSDA MSD Acquisition Corp - Class A 9.82 213,900 9.78 9.85
-0.48% MTB M&T Bank Corporation 162.33 624,000 161.80 164.36
0.00% MUDS Mudrick Capital Acquisition Corp II - Class A 10.08 4,560 10.07 10.085
-0.40% MURF Murphy Canyon Acquisition Corp - Class A 10.00 148,900 10.00 10.01
0.00% TMAC Music Acquisition Corporation - Series A 9.83 0 9.83 9.83
-1.40% MVBF MVB Financial Corp 31.66 34,000 31.43 32.10
0.00% NETC Nabors Energy Transition Corp - Class A 10.00 7,500 10.00 10.00
-1.03% NDAQ Nasdaq, Inc 153.06 772,500 151.89 155.02
-2.07% NBHC National Bank Holdings Corporation 38.36 129,841 38.33 39.20
-1.60% NKSH National Bankshares, Inc 31.43 4,032 31.26 31.90
-1.18% NWLI National Western Life Group, Inc 201.54 6,200 199.68 205.43
0.00% NOAC Natural Order Acquisition Corp 9.89 14,475 9.86 9.89
0.91% NWG NatWest Group PLC Sponsored ADR 5.57 9,438,700 5.45 5.61
0.07% NAVI Navient Corporation 14.09 1,270,428 13.91 14.28
-1.71% NBTB NBT Bancorp Inc 37.47 136,800 37.43 38.24
0.74% NNI Nelnet, Inc 85.53 87,466 84.34 85.855
-6.21% NRDS Nerdwallet Inc - Class A 8.30 311,969 8.20 8.87
0.18% NBW Neuberger Berman California Municipal Fund Inc 11.20 5,100 11.13 11.22
1.37% NBH Neuberger Berman Intermediate Municipal Fund Inc 11.12 105,000 10.87 11.12
0.72% NBO Neuberger Berman New York Municipal Fund, Inc 9.80 2,763 9.68 9.82
0.15% NBST Newbury Street Acquisition Corp 9.755 900 9.755 9.755
0.00% NCAC Newcourt Acquisition Corp - Class A 10.03 761,200 10.03 10.03
0.00% NHIC NewHold Investment Corp Class A 9.81 41 9.81 9.81
-0.92% NMFC New Mountain Finance Corporation 11.82 295,673 11.76 11.95
0.20% NPAB New Providence Acquisition Corp II - Class A 9.92 3,500