0.00%
|
VCXA
|
10X Capital Venture Acquisition Corp II - Class A
|
10.60
|
65
|
10.60
|
10.60
|
▲
0.03%
|
VCXB
|
10X Capital Venture Acquisition Corp III - Class A
|
10.7002
|
2,514
|
10.70
|
10.7002
|
▲
1.19%
|
TURN
|
180 Degree Capital Corp
|
4.24
|
8,056
|
4.18
|
4.24
|
▲
2.69%
|
BCOW
|
1895 Bancorp of Wisconsin, Inc
|
7.055
|
900
|
7.055
|
7.055
|
▲
1.47%
|
SRCE
|
1st Source Corporation
|
42.09
|
71,800
|
41.15
|
42.10
|
0.00%
|
ADER
|
26 Capital Acquisition Corp - Class A
|
11.08
|
0
|
11.08
|
11.08
|
▲
1.92%
|
QFIN
|
360 Finance, Inc
|
15.36
|
595,000
|
15.10
|
15.61
|
0.00%
|
VII
|
7GC & Co Holdings Inc - Class A
|
10.57
|
13,346
|
10.57
|
10.60
|
▼
-2.84%
|
ABL
|
Abacus Life Inc - Class A
|
6.83
|
20,700
|
6.80
|
7.60
|
▲
0.85%
|
AEF
|
Aberdeen Emerging Markets Equity Income Fund, Inc
|
4.77
|
36,349
|
4.7439
|
4.80
|
▼
-0.33%
|
FCO
|
Aberdeen Global Income Fund, Inc
|
5.98
|
30,404
|
5.95
|
6.14
|
▲
0.00%
|
ASPA
|
Abri SPAC I Inc
|
10.95
|
0
|
10.95
|
10.95
|
0.00%
|
ENER
|
Accretion Acquisition Corp
|
10.48
|
3,100
|
10.48
|
10.48
|
0.00%
|
ACBA
|
Ace Global Business Acquisition Ltd
|
11.67
|
1,004
|
11.67
|
11.67
|
0.00%
|
AVHI
|
Achari Ventures Holdings Corp I
|
10.73
|
109
|
10.73
|
10.73
|
0.00%
|
ACAC
|
Acies Acquisition Corp - Class A
|
10.92
|
1
|
10.92
|
10.92
|
▼
-2.05%
|
ACNB
|
ACNB Corporation
|
31.61
|
7,400
|
31.61
|
32.30
|
▲
0.10%
|
ACRO
|
Acropolis Infrastructure Acquisition Corp - Class A
|
10.28
|
244
|
10.27
|
10.28
|
0.00%
|
ADEX
|
Adit Edtech Acquisition Corp
|
10.67
|
8
|
10.67
|
10.67
|
▲
1.27%
|
AEG
|
Aegon N.V
|
4.80
|
2,226,300
|
4.78
|
4.85
|
0.00%
|
GMFI
|
Aetherium Acquisition Corp - Class A
|
10.9106
|
1
|
10.9106
|
10.9106
|
▼
-1.41%
|
AMG
|
Affiliated Managers Group, Inc
|
130.34
|
319,426
|
130.27
|
134.21
|
▼
-1.47%
|
AFBI
|
Affinity Bancshares Inc
|
14.79
|
8,319
|
14.561
|
15.01
|
▼
-1.18%
|
AFL
|
Aflac Incorporated
|
76.75
|
2,912,710
|
76.34
|
77.70
|
▼
-5.94%
|
AGBA
|
AGBA Acquisition Limited
|
0.60
|
132,900
|
0.562
|
0.62
|
▲
3.30%
|
AIB
|
AIB Acquisition Corp - Class A
|
11.57
|
1,740
|
11.20
|
11.57
|
0.00%
|
ALCY
|
Alchemy Investments Acquisition Corp 1 - Class A
|
10.33
|
1
|
10.33
|
10.33
|
▲
1.00%
|
ALRS
|
Alerus Financial Corporation
|
18.18
|
40,600
|
17.84
|
18.30
|
▲
0.19%
|
ALLY
|
Ally Financial Inc
|
26.68
|
3,207,600
|
26.60
|
27.16
|
0.00%
|
APTM
|
Alpha Partners Technology Merger Corp - Class A
|
10.56
|
0
|
10.56
|
10.56
|
0.00%
|
ALSA
|
Alpha Star Acquisition Corp
|
11.04
|
0
|
11.04
|
11.04
|
0.00%
|
ATMC
|
AlphaTime Acquisition Corp
|
10.553
|
0
|
10.553
|
10.553
|
▼
0.00%
|
ATMV
|
AlphaVest Acquisition Corp
|
10.573
|
100
|
10.573
|
10.573
|
▼
-1.22%
|
ACAX
|
Alset Capital Acquisition Corp - Class A
|
10.51
|
4,394
|
10.47
|
10.63
|
0.00%
|
ALOR
|
ALSP Orchid Acquisition Corp I - Class A
|
10.87
|
2
|
10.87
|
10.87
|
▼
-0.19%
|
ALCC
|
AltC Acquisition Corp - Class A
|
10.35
|
981,800
|
10.33
|
10.37
|
0.00%
|
AEAE
|
AltEnergy Acquisition Corp - Class A
|
10.50
|
0
|
10.50
|
10.50
|
▲
2.83%
|
AAMC
|
Altisource Asset Management Corporation
|
6.90
|
7,616
|
6.90
|
7.01
|
▼
0.00%
|
ALTU
|
Altitude Acquisition Corp - Class A
|
10.1499
|
1,322
|
10.14
|
10.1499
|
▲
0.58%
|
ALTI
|
Alvarium Tiedemann Holdings Inc - Class A
|
6.96
|
24,800
|
6.67
|
7.07
|
▼
-1.20%
|
AMAL
|
Amalgamated Bank
|
17.22
|
45,623
|
17.16
|
17.59
|
▼
-1.38%
|
AMRK
|
A-Mark Precious Metals, Inc
|
29.33
|
205,300
|
29.25
|
30.17
|
▼
-0.82%
|
AMBC
|
Ambac Financial Group, Inc
|
12.06
|
544,238
|
11.99
|
12.33
|
▲
0.29%
|
AMTB
|
Amerant Bancorp Inc
|
17.44
|
57,731
|
17.335
|
17.7357
|
0.00%
|
AMAO
|
American Acquisition Opportunity Inc - Class A
|
10.85
|
186
|
10.85
|
10.85
|
▼
-0.39%
|
AEL
|
American Equity Investment Life Holding Company
|
53.64
|
424,866
|
53.61
|
53.89
|
▼
-0.69%
|
AXP
|
American Express Company
|
149.19
|
3,579,400
|
148.67
|
151.69
|
▼
-0.80%
|
AFG
|
American Financial Group, Inc
|
111.67
|
269,500
|
111.59
|
113.30
|
▼
-1.11%
|
AIG
|
American International Group, Inc
|
60.60
|
2,865,897
|
60.22
|
61.3993
|
▼
-0.50%
|
AMNB
|
American National Bankshares Inc
|
37.94
|
19,800
|
37.73
|
38.67
|
▼
-0.20%
|
AMP
|
Ameriprise Financial, Inc
|
329.68
|
344,700
|
328.49
|
334.22
|
▼
-0.95%
|
AMSF
|
Amerisafe, Inc
|
50.07
|
98,400
|
49.55
|
50.89
|
▲
2.02%
|
ABCB
|
Ameris Bancorp
|
38.39
|
460,037
|
37.93
|
38.78
|
▲
2.32%
|
ASRV
|
AmeriServ Financial, Inc
|
2.65
|
3,600
|
2.62
|
2.70
|
▲
0.24%
|
ATLO
|
Ames National Corporation
|
16.59
|
19,853
|
16.50
|
16.775
|
0.00%
|
WNNR
|
Andretti Acquisition Corp - Class A
|
10.75
|
76,197
|
10.745
|
10.75
|
▲
24.38%
|
ANZU
|
Anzu Special Acquisition Corp I - Class A
|
7.015
|
155,161
|
5.2441
|
7.525
|
▼
-1.57%
|
AON
|
Aon plc
|
324.22
|
639,900
|
323.56
|
330.98
|
0.00%
|
APCA
|
AP Acquisition Corp - Class A
|
10.99
|
0
|
10.99
|
10.99
|
▼
-1.47%
|
APO
|
Apollo Global Management, Inc
|
89.76
|
1,740,400
|
89.55
|
91.67
|
▼
-0.38%
|
APGB
|
Apollo Strategic Growth Capital II - Class A
|
10.51
|
308
|
10.51
|
10.51
|
▼
-1.42%
|
APLD
|
Applied Blockchain Inc
|
6.24
|
3,006,300
|
6.10
|
6.58
|
▼
-0.23%
|
APXI
|
APx Acquisition Corp I - Class A
|
10.97
|
29,502
|
10.97
|
10.97
|
0.00%
|
AQU
|
Aquaron Acquisition Corp
|
10.59
|
0
|
10.59
|
10.59
|
▼
-2.36%
|
ACGL
|
Arch Capital Group Ltd
|
79.71
|
3,231,324
|
79.47
|
81.81
|
0.00%
|
AAC
|
Ares Acquisition Corporation - Class A
|
10.76
|
31,400
|
10.73
|
10.76
|
0.00%
|
AACT
|
Ares Acquisition Corporation II - Class A
|
10.27
|
604,300
|
10.26
|
10.27
|
▼
-0.87%
|
ARCC
|
Ares Capital Corporation
|
19.47
|
3,575,810
|
19.46
|
19.79
|
▼
-1.93%
|
ARES
|
Ares Management Corporation
|
102.87
|
1,075,900
|
102.52
|
106.01
|
▼
-3.85%
|
ARBK
|
Argo Blockchain Plc - ADR
|
1.00
|
79,100
|
0.97
|
1.06
|
0.00%
|
ARGO
|
Argo Group International Holdings, Ltd
|
29.84
|
283,534
|
29.78
|
29.85
|
0.00%
|
ARIZ
|
Arisz Acquisition Corp
|
10.73
|
12,300
|
10.73
|
10.73
|
0.00%
|
AACI
|
Armada Acquisition Corp I
|
10.70
|
500
|
10.70
|
10.70
|
▼
-0.28%
|
AOGO
|
Arogo Capital Acquisition Corp - Class A
|
10.67
|
222,094
|
10.65
|
10.77
|
▼
-1.22%
|
AROW
|
Arrow Financial Corporation
|
17.02
|
122,893
|
16.88
|
17.40
|
0.00%
|
ARRW
|
Arrowroot Acquisition Corp - Class A
|
10.47
|
26,551
|
10.47
|
10.49
|
▼
-0.09%
|
ARTE
|
Artemis Strategic Investment Corp - Class A
|
10.65
|
102
|
10.65
|
10.65
|
▼
-1.23%
|
AJG
|
Arthur J. Gallagher & Co
|
227.93
|
1,121,300
|
226.84
|
231.76
|
▼
-1.24%
|
APAM
|
Artisan Partners Asset Management Inc
|
37.42
|
601,500
|
37.39
|
38.46
|
▲
0.19%
|
ARYD
|
Arya Sciences Acquisition Corp IV - Class A
|
10.82
|
87,175
|
10.82
|
10.82
|
▼
-0.15%
|
ASA
|
ASA Gold and Precious Metals Limited
|
13.33
|
26,800
|
13.27
|
13.54
|
▲
9.03%
|
AINC
|
Ashford Inc
|
6.16
|
2,200
|
5.88
|
6.16
|
0.00%
|
ASCA
|
ASPAC I Acquisition Corp - Class A
|
10.78
|
0
|
10.78
|
10.78
|
0.00%
|
ASCB
|
A SPAC II Acquisition Corp - Class A
|
10.90
|
0
|
10.90
|
10.90
|
▼
-0.08%
|
AMK
|
AssetMark Financial Holdings, Inc
|
25.08
|
91,800
|
25.00
|
25.37
|
▲
0.59%
|
ASB
|
Associated Banc-Corp
|
17.11
|
1,240,672
|
17.01
|
17.45
|
▲
0.55%
|
AC
|
Associated Capital Group, Inc
|
36.50
|
4,579
|
36.20
|
36.51
|
▼
-0.49%
|
AIZ
|
Assurant, Inc
|
143.58
|
271,950
|
143.50
|
145.45
|
▼
-2.17%
|
AGO
|
Assured Guaranty Ltd
|
60.52
|
229,500
|
60.44
|
61.97
|
▼
-21.97%
|
ACAQ
|
Athena Consumer Acquisition Corp - Class A
|
7.46
|
75,700
|
7.25
|
11.15
|
▲
0.02%
|
ATEK
|
Athena Technology Acquisition Corp II - Class A
|
10.78
|
10,973
|
10.71
|
10.88
|
▼
-6.74%
|
ATIF
|
ATIF Holdings Limited
|
1.225
|
2,200
|
1.225
|
1.25
|
▲
4.89%
|
AAME
|
Atlantic American Corporation
|
1.93
|
1,300
|
1.93
|
1.94
|
0.00%
|
ACAH
|
Atlantic Coastal Acquisition Corp - Class A
|
10.45
|
1
|
10.45
|
10.45
|
0.00%
|
ACAB
|
Atlantic Coastal Acquisition Corp II - Class A
|
10.54
|
0
|
10.54
|
10.54
|
▼
-0.86%
|
AUB
|
Atlantic Union Bankshares Corporation
|
28.78
|
518,400
|
28.77
|
29.41
|
▼
-0.07%
|
ATLC
|
Atlanticus Holdings Corporation
|
30.31
|
10,961
|
30.15
|
30.91
|
▼
-0.20%
|
ACIC
|
Atlas Crest Investment Corp - Class A
|
7.36
|
2,201,400
|
7.32
|
7.60
|
0.00%
|
AUBN
|
Auburn National Bancorporation, Inc
|
21.50
|
776
|
21.50
|
21.50
|
▲
0.17%
|
ADRT
|
Ault Disruptive Technologies Corp
|
11.77
|
1,172
|
11.77
|
11.80
|
0.00%
|
AFAR
|
Aura FAT Projects Acquisition Corp - Class A
|
10.76
|
100
|
10.76
|
10.76
|
0.00%
|
ATAK
|
Aurora Technology Acquisition Corp - Class A
|
10.851
|
0
|
10.851
|
10.851
|
0.00%
|
AVTA
|
Avantax Inc
|
25.58
|
793,400
|
25.57
|
25.66
|
▲
1.03%
|
EQH
|
AXA Equitable Holdings, Inc
|
28.39
|
2,107,963
|
28.26
|
28.74
|
▼
-2.15%
|
AXS
|
AXIS Capital Holdings Limited
|
56.37
|
435,081
|
56.34
|
57.59
|
▲
1.47%
|
AX
|
Axos Financial, Inc
|
37.86
|
677,470
|
37.27
|
38.59
|
▼
-1.80%
|
BCSF
|
Bain Capital Specialty Finance, Inc
|
15.31
|
429,985
|
15.215
|
15.64
|
▼
-0.72%
|
BANF
|
BancFirst Corporation
|
86.73
|
102,800
|
86.36
|
87.93
|
▼
-0.12%
|
BBVA
|
Banco Bilbao Vizcaya Argentaria, S.A
|
8.05
|
922,600
|
8.03
|
8.19
|
▲
1.13%
|
BBDO
|
Banco Bradesco S.A
|
2.68
|
28,800
|
2.52
|
2.68
|
▲
0.71%
|
BBD
|
Banco Bradesco S.A
|
2.85
|
10,733,000
|
2.83
|
2.88
|
▼
-0.25%
|
BCH
|
Banco de Chile
|
20.20
|
79,600
|
20.18
|
20.41
|
▲
2.23%
|
BANC
|
Banc of California, Inc
|
12.38
|
1,018,735
|
12.21
|
12.575
|
▼
-1.25%
|
ITCL
|
Banco Itau Chile. - ADR
|
3.16
|
1,300
|
3.15
|
3.28
|
▼
-2.26%
|
BLX
|
Banco Latinoamericano de Comercio Exterior, S.A
|
21.20
|
138,600
|
21.00
|
21.81
|
▲
1.33%
|
CIB
|
Bancolombia S.A
|
26.68
|
237,300
|
26.41
|
26.82
|
▼
-5.24%
|
BMA
|
Banco Macro S.A
|
19.73
|
215,300
|
19.68
|
21.07
|
▲
0.79%
|
BSBR
|
Banco Santander (Brasil) S.A
|
5.13
|
436,300
|
5.13
|
5.19
|
▼
-0.97%
|
BSAC
|
Banco Santander-Chile
|
18.34
|
337,300
|
18.33
|
18.75
|
▼
-0.79%
|
SAN
|
Banco Santander, S.A
|
3.76
|
3,795,000
|
3.75
|
3.83
|
▼
-0.01%
|
BCV
|
Bancroft Fund Ltd
|
15.77
|
7,397
|
15.77
|
15.885
|
▲
0.40%
|
BSVN
|
Bank7 Corp
|
22.51
|
34,218
|
22.27
|
23.2736
|
▼
-0.12%
|
BFIN
|
BankFinancial Corporation
|
8.62
|
16,100
|
8.54
|
8.69
|
▲
0.13%
|
BFC
|
Bank First Corporation
|
77.15
|
13,755
|
77.12
|
77.94
|
▼
-0.65%
|
BAC
|
Bank of America Corporation
|
27.38
|
40,613,400
|
27.27
|
27.99
|
▲
2.07%
|
BOH
|
Bank of Hawaii Corporation
|
49.69
|
581,982
|
48.75
|
50.61
|
▲
0.72%
|
BMRC
|
Bank of Marin Bancorp
|
18.28
|
56,055
|
18.15
|
18.46
|
▼
-0.75%
|
BMO
|
Bank of Montreal
|
84.37
|
637,300
|
84.27
|
85.69
|
0.00%
|
BOTJ
|
Bank of the James Financial Group, Inc
|
10.50
|
1,198
|
10.25
|
10.50
|
▲
0.60%
|
OZK
|
Bank OZK
|
37.07
|
832,177
|
36.91
|
37.805
|
▲
0.53%
|
BKU
|
BankUnited, Inc
|
22.70
|
974,100
|
22.56
|
23.38
|
▲
0.41%
|
BWFG
|
Bankwell Financial Group, Inc
|
24.27
|
13,000
|
24.19
|
24.80
|
▲
1.90%
|
BANR
|
Banner Corporation
|
42.38
|
208,800
|
41.72
|
42.65
|
0.00%
|
BNIX
|
Bannix Acquisition Corp
|
10.66
|
16
|
10.66
|
10.66
|
0.00%
|
BYN
|
Banyan Acquisition Corp - Class A
|
10.53
|
0
|
10.53
|
10.53
|
▼
-0.51%
|
BCS
|
Barclays PLC
|
7.79
|
6,736,700
|
7.77
|
7.89
|
▼
-0.59%
|
BHB
|
Bar Harbor Bankshares
|
23.63
|
24,046
|
23.515
|
24.45
|
0.00%
|
BBDC
|
Barings BDC, Inc
|
8.91
|
345,231
|
8.91
|
9.0191
|
▲
0.76%
|
MCI
|
Barings Corporate Investors
|
15.94
|
304,400
|
15.60
|
16.10
|
0.00%
|
MPV
|
Barings Participation Investors
|
13.43
|
12,600
|
13.43
|
13.61
|
▲
0.32%
|
BFAC
|
Battery Future Acquisition Corp - Class A
|
10.88
|
113
|
10.83
|
10.88
|
▼
-0.88%
|
BCML
|
BayCom Corp
|
19.21
|
27,800
|
19.07
|
19.57
|
▼
-0.66%
|
BAFN
|
Bayfirst Finl Corp
|
11.225
|
8,300
|
11.16
|
11.35
|
▼
-6.11%
|
BBAR
|
BBVA Banco Frances S.A
|
4.15
|
568,900
|
4.13
|
4.49
|
▼
-0.45%
|
BCBP
|
BCB Bancorp, Inc
|
11.14
|
23,526
|
11.13
|
11.30
|
▲
0.56%
|
BRD
|
Beard Energy Transition Acquisition Corp
|
10.75
|
709
|
10.69
|
10.75
|
0.00%
|
BLAC
|
Bellevue Life Sciences Acquisition Corp
|
10.40
|
300
|
10.40
|
10.40
|
▼
-2.26%
|
BENF
|
Beneficient - Class A
|
2.59
|
18,800
|
2.522
|
2.67
|
▲
0.78%
|
BACA
|
Berenson Acquisition Corp I - Class A
|
10.37
|
1,800
|
10.28
|
10.37
|
▼
-1.89%
|
BRK.B
|
Berkshire Hathaway Inc
|
350.30
|
4,932,900
|
348.55
|
357.50
|
▼
-1.78%
|
BRK.A
|
Berkshire Hathaway Inc
|
531,477.00
|
8,763
|
529,000.00
|
544,263.77
|
▲
0.75%
|
BHLB
|
Berkshire Hills Bancorp, Inc
|
20.05
|
206,773
|
19.99
|
20.25
|
▲
5.27%
|
BETR
|
Better Home & Finance Holding Co. - Class A
|
0.479
|
2,226,900
|
0.45
|
0.495
|
▼
-1.86%
|
BGC
|
BGC Group Inc - Class A
|
5.28
|
1,548,500
|
5.26
|
5.44
|
▲
3.95%
|
BTM
|
Bitcoin Depot Inc - Class A
|
2.63
|
77,100
|
2.439
|
2.70
|
▼
-1.38%
|
BTBT
|
Bit Digital Inc
|
2.14
|
1,606,527
|
2.125
|
2.26
|
0.00%
|
BITE
|
Bite Acquisition Corp
|
10.41
|
1
|
10.41
|
10.41
|
▼
-1.83%
|
BITF
|
Bitfarms Ltd.
|
1.07
|
7,509,200
|
1.06
|
1.135
|
0.00%
|
BMAC
|
Black Mountain Acquisition Corp - Class A
|
10.67
|
300
|
10.67
|
10.67
|
▼
-0.10%
|
BFZ
|
BlackRock California Municipal Income Trust
|
10.29
|
75,900
|
10.25
|
10.31
|
▼
-1.07%
|
BKCC
|
BlackRock Capital Investment Corporation
|
3.71
|
306,942
|
3.67
|
3.78
|
▲
0.51%
|
BHK
|
BlackRock Core Bond Trust
|
9.94
|
341,500
|
9.90
|
10.05
|
▲
0.52%
|
BTZ
|
BlackRock Credit Allocation Income Trust
|
9.68
|
341,600
|
9.68
|
9.73
|
▼
-1.21%
|
BGR
|
BlackRock Energy and Resources Trust
|
13.11
|
120,100
|
13.10
|
13.32
|
▼
-0.58%
|
BME
|
BlackRock Health Sciences Trust
|
39.15
|
101,200
|
39.00
|
39.68
|
▲
0.19%
|
BLK
|
BlackRock, Inc
|
646.49
|
539,165
|
645.5357
|
656.82
|
▲
0.72%
|
BIGZ
|
BlackRock Innovation & Growth Trust
|
6.96
|
1,828,318
|
6.95
|
7.15
|
▲
0.10%
|
BKN
|
BlackRock Investment Quality Municipal Trust Inc
|
10.12
|
95,400
|
10.12
|
10.21
|
▲
1.02%
|
BLW
|
BlackRock Limited Duration Income Trust
|
12.88
|
207,200
|
12.70
|
12.89
|
▲
0.90%
|
BTA
|
BlackRock Long-Term Municipal Advantage Trust
|
8.97
|
57,500
|
8.84
|
9.00
|
▲
0.91%
|
BIT
|
BlackRock Multi-Sector Income Trust
|
14.47
|
103,000
|
14.40
|
14.48
|
▲
0.62%
|
BTT
|
Blackrock Municipal 2030 Target Term Trust
|
19.41
|
264,300
|
19.32
|
19.50
|
▲
0.20%
|
BYM
|
BlackRock Municipal Income Quality Trust
|
9.86
|
87,400
|
9.86
|
9.98
|
▼
-0.22%
|
BFK
|
BlackRock Municipal Income Trust
|
8.87
|
211,600
|
8.87
|
8.99
|
▲
0.44%
|
BNY
|
BlackRock New York Municipal Income Trust
|
9.10
|
21,300
|
9.09
|
9.18
|
▲
0.49%
|
BSTZ
|
BlackRock Science and Technology Trust II
|
16.50
|
601,000
|
16.50
|
16.80
|
▼
-1.34%
|
TCPC
|
BlackRock TCP Capital Corp
|
11.74
|
669,040
|
11.70
|
12.00
|
▲
0.97%
|
BUI
|
BlackRock Utilities, Infrastructure & Power Opportunities Trust
|
19.83
|
111,500
|
19.63
|
19.99
|
▼
-0.73%
|
BXSL
|
Blackstone Secured Lending Fund.
|
27.36
|
679,800
|
27.34
|
27.70
|
0.00%
|
BLEU
|
bleuacacia ltd - Class A
|
10.50
|
0
|
10.50
|
10.50
|
0.00%
|
BCSA
|
Blockchain Coinvestors Acquisition Corp I - Class A
|
10.80
|
0
|
10.80
|
10.80
|
▼
-0.71%
|
BLFY
|
Blue Foundry Bancorp
|
8.37
|
65,200
|
8.34
|
8.49
|
▼
-0.09%
|
BOCN
|
Blue Ocean Acquisition Corp - Class A
|
10.72
|
106
|
10.72
|
10.72
|
▼
-0.22%
|
OBDC
|
Blue Owl Capital Corp
|
13.85
|
2,315,300
|
13.84
|
14.08
|
0.00%
|
OWL
|
Blue Owl Capital Inc - Class A
|
12.96
|
10,538,800
|
12.92
|
13.36
|
▼
-11.02%
|
BRBS
|
Blue Ridge Bankshares Inc.
|
4.52
|
120,400
|
4.39
|
5.06
|
▼
-0.05%
|
BLUA
|
BlueRiver Acquisition Corp - Class A
|
10.555
|
8,787
|
10.555
|
10.57
|
▲
0.10%
|
BOAC
|
Bluescape Opportunities Acquisition Corp - Class A
|
10.03
|
15,623
|
10.02
|
10.03
|
▲
0.09%
|
BWAQ
|
Blue World Acquisition Corp - Class A
|
10.84
|
695
|
10.84
|
10.84
|
▼
-0.70%
|
DMF
|
BNY Mellon Municipal Income, Inc
|
5.67
|
65,700
|
5.67
|
5.73
|
▲
1.33%
|
LEO
|
BNY Mellon Strategic Municipals, Inc
|
5.33
|
263,900
|
5.27
|
5.33
|
▲
2.35%
|
BSBK
|
Bogota Financial Corp.
|
7.39
|
12,100
|
7.16
|
7.40
|
▲
1.61%
|
BOKF
|
BOK Financial Corporation
|
79.98
|
129,807
|
79.22
|
80.41
|
0.00%
|
BOWN
|
Bowen Acquisition Corp
|
10.20
|
0
|
10.20
|
10.20
|
▼
-0.41%
|
BFH
|
Bread Financial Holdings Inc
|
34.20
|
336,190
|
34.08
|
34.72
|
▼
0.00%
|
BREZ
|
Breeze Holdings Acquisition Corp
|
11.17
|
3,192
|
11.17
|
11.30
|
▼
-0.22%
|
BRDG
|
Bridge Investment Group Holdings Inc - Class A
|
9.20
|
153,300
|
9.16
|
9.353
|
▲
0.10%
|
BTWN
|
Bridgetown Holdings Ltd - Class A
|
10.36
|
79,449
|
10.36
|
10.3777
|
▼
-0.42%
|
BWB
|
Bridgewater Bancshares, Inc
|
9.48
|
21,516
|
9.46
|
9.79
|
▼
-0.08%
|
BHF
|
Brighthouse Financial, Inc
|
48.94
|
317,600
|
48.84
|
49.915
|
▼
-0.87%
|
BSIG
|
BrightSphere Investment Group Inc
|
19.39
|
314,385
|
19.17
|
19.65
|
▼
-2.01%
|
RILY
|
B. Riley Financial, Inc
|
40.99
|
153,100
|
40.94
|
42.77
|
▲
0.26%
|
BRLI
|
Brilliant Acquisition Corp
|
11.62
|
14,877
|
11.51
|
11.66
|
0.00%
|
BRAC
|
Broad Capital Acquisition Corp
|
11.00
|
100
|
11.00
|
11.00
|
▲
4.26%
|
BYFC
|
Broadway Financial Corporation
|
0.98
|
10,300
|
0.94
|
0.99
|
▼
-1.27%
|
BAM
|
Brookfield Asset Management Inc
|
33.34
|
1,267,423
|
33.28
|
34.13
|
▼
-1.26%
|
BBUC
|
Brookfield Business Corp - Class A (Sub Voting)
|
18.08
|
32,101
|
17.99
|
18.40
|
▼
-2.52%
|
BN
|
Brookfield Corporation - Class A
|
31.27
|
3,559,100
|
31.18
|
32.50
|
▼
-1.93%
|
BNRE
|
Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A
|
31.47
|
5,400
|
31.38
|
32.56
|
0.00%
|
BRKL
|
Brookline Bancorp, Inc
|
9.11
|
485,400
|
9.06
|
9.24
|
▼
-1.45%
|
BRO
|
Brown & Brown, Inc
|
69.84
|
1,018,500
|
69.68
|
71.00
|
▲
1.66%
|
BRP
|
BRP Group Inc Class A
|
23.23
|
314,500
|
22.80
|
23.55
|
▲
1.90%
|
BTCS
|
BTCS Inc
|
0.939
|
27,900
|
0.90
|
0.966
|
0.00%
|
BUJA
|
Bukit Jalil Global Acquisition 1 Ltd.
|
10.35
|
0
|
10.35
|
10.35
|
▲
1.08%
|
BUR
|
Burford Capital Limited
|
14.00
|
843,813
|
13.80
|
14.035
|
▼
-2.07%
|
BHRB
|
Burke & Herbert Financial Services Corp.
|
46.47
|
15,900
|
46.03
|
47.65
|
0.00%
|
BRKH
|
BurTech Acquisition Corp - Class A
|
10.56
|
7
|
10.56
|
10.56
|
▼
-0.69%
|
BFST
|
Business First Bancshares, Inc
|
18.76
|
50,888
|
18.74
|
19.43
|
▲
1.72%
|
BVFL
|
BV Financial Inc
|
10.08
|
34,147
|
10.00
|
10.08
|
▲
0.31%
|
BY
|
Byline Bancorp, Inc
|
19.71
|
71,700
|
19.64
|
19.95
|
0.00%
|
BYNO
|
byNordic Acquisition Corporation - Class A
|
10.83
|
2
|
10.83
|
10.83
|
▼
0.00%
|
BYTS
|
BYTE Acquisition Corp - Class A
|
10.666
|
18
|
10.666
|
10.666
|
▲
1.11%
|
CXAC
|
C5 Acquisition Corp - Class A
|
10.97
|
6,700
|
10.85
|
11.58
|
0.00%
|
CCTS
|
Cactus Acquisition Corp 1 Ltd - Class A
|
11.03
|
49
|
11.03
|
11.03
|
▲
0.81%
|
CADE
|
Cadence Bancorporation
|
21.22
|
1,124,078
|
21.125
|
21.58
|
▲
0.74%
|
CWD
|
CaliberCos Inc - Class A
|
1.36
|
5,400
|
1.35
|
1.458
|
▲
1.36%
|
CALB
|
California BanCorp
|
20.10
|
28,700
|
19.95
|
20.398
|
0.00%
|
CAC
|
Camden National Corporation
|
28.22
|
49,300
|
28.05
|
29.06
|
▼
-1.20%
|
CM
|
Canadian Imperial Bank of Commerce
|
38.61
|
1,679,400
|
38.57
|
39.45
|
0.00%
|
CNGL
|
Canna Global Acquisition Corp - Class A
|
10.82
|
0
|
10.82
|
10.82
|
▲
1.11%
|
CBNK
|
Capital Bancorp, Inc
|
19.13
|
17,495
|
18.92
|
19.42
|
▲
0.30%
|
CCBG
|
Capital City Bank Group, Inc
|
29.83
|
40,200
|
29.82
|
30.35
|
▲
0.04%
|
COF
|
Capital One Financial Corporation
|
97.05
|
1,859,022
|
96.59
|
98.63
|
▼
-0.65%
|
CSWC
|
Capital Southwest Corporation
|
22.90
|
351,520
|
22.88
|
23.35
|
▲
0.19%
|
CMCA
|
Capitalworks Emerging Markets Acquisition Corp - Class A
|
10.80
|
1,972
|
10.80
|
10.97
|
▲
2.58%
|
CFFN
|
Capitol Federal Financial, Inc
|
4.77
|
882,900
|
4.65
|
4.83
|
0.00%
|
CSTR
|
Capstar Financial Holdings, Inc
|
14.19
|
30,668
|
14.14
|
14.435
|
▼
-0.71%
|
CARE
|
Carter Bank & Trust
|
12.53
|
72,337
|
12.49
|
12.97
|
0.00%
|
RENE
|
Cartesian Growth Corp II - Class A
|
10.86
|
7
|
10.86
|
10.86
|
0.00%
|
CITE
|
Cartica Acquisition Corp - Class A
|
10.77
|
11
|
10.77
|
10.77
|
▲
0.93%
|
CARV
|
Carver Bancorp, Inc
|
2.17
|
2,600
|
2.13
|
2.23
|
▲
5.88%
|
CLST
|
Catalyst Bancorp Inc
|
12.06
|
8,700
|
11.48
|
12.06
|
▲
0.55%
|
CHAA
|
Catcha Investment Corp - Class A
|
11.00
|
100
|
11.00
|
11.00
|
▲
1.79%
|
CATY
|
Cathay General Bancorp
|
34.76
|
423,800
|
34.26
|
35.00
|
▲
0.19%
|
CBFV
|
CB Financial Services, Inc
|
21.40
|
400
|
21.40
|
21.40
|
▼
-0.09%
|
PRPC
|
CC Neuberger Principal Holdings III - Class A
|
10.90
|
100
|
10.90
|
10.90
|
0.00%
|
CFBK
|
Central Federal Corporation
|
16.75
|
902
|
16.75
|
16.92
|
▲
2.65%
|
CPF
|
Central Pacific Financial Corp
|
16.68
|
283,000
|
16.37
|
16.69
|
▼
-0.34%
|
CET
|
Central Securities Corp
|
35.45
|
37,613
|
35.45
|
35.96
|
▼
-2.42%
|
CVCY
|
Central Valley Community Bancorp
|
14.11
|
23,200
|
14.05
|
14.59
|
▲
0.10%
|
CETU
|
Cetus Capital Acquisition Corp - Class A
|
10.46
|
15,300
|
10.44
|
10.46
|
▲
0.19%
|
CFIV
|
CF Acquisition Corp. IV - Class A
|
10.66
|
1,037
|
10.66
|
10.7234
|
0.00%
|
CFFS
|
CF Acquisition Corp VII - Class A
|
10.70
|
0
|
10.70
|
10.70
|
▲
44.33%
|
CFFE
|
CF Acquisition Corp VIII - Class A
|
25.98
|
547,746
|
17.50
|
32.90
|
▼
-2.01%
|
CFFI
|
C&F Financial Corporation
|
53.60
|
4,210
|
53.39
|
55.05
|
▼
-0.22%
|
CFSB
|
CFSB Bancorp Inc
|
7.00
|
324
|
7.00
|
7.00
|
▲
0.19%
|
CBRG
|
Chain Bridge I - Class A
|
10.78
|
209
|
10.78
|
10.80
|
0.00%
|
CLAY
|
Chavant Capital Acquisition Corp
|
11.10
|
0
|
11.10
|
11.10
|
▼
-0.10%
|
CHMG
|
Chemung Financial Corporation
|
39.61
|
3,160
|
39.28
|
39.92
|
0.00%
|
CHEA
|
Chenghe Acquisition Co - Class A
|
10.84
|
163
|
10.84
|
10.84
|
▲
6.52%
|
BTOG
|
China Xiangtai Food Co Ltd
|
1.47
|
1,559
|
1.39
|
1.47
|
▼
-3.49%
|
COFS
|
ChoiceOne Financial Services Inc.
|
19.64
|
31,720
|
19.41
|
22.10
|
▼
-1.93%
|
CB
|
Chubb Limited
|
208.18
|
1,715,616
|
206.93
|
212.04
|
0.00%
|
CCV
|
Churchill Capital Corp V - Class A
|
10.40
|
2,438
|
10.37
|
10.40
|
0.00%
|
CCVI
|
Churchill Capital Corp VI - Class A
|
10.45
|
370
|
10.45
|
10.45
|
0.00%
|
CVII
|
Churchill Capital Corp VII - Class A
|
10.45
|
139,443
|
10.44
|
10.45
|
▼
-1.36%
|
CINF
|
Cincinnati Financial Corporation
|
102.29
|
622,400
|
101.95
|
104.25
|
▲
0.28%
|
CION
|
CION Invt Corp
|
10.57
|
156,800
|
10.48
|
10.68
|
▼
-2.51%
|
CIFR
|
Cipher Mining Inc
|
2.33
|
701,900
|
2.29
|
2.415
|
▼
-0.17%
|
C
|
Citigroup Inc
|
41.13
|
16,905,600
|
40.92
|
41.89
|
▲
2.24%
|
CZWI
|
Citizens Community Bancorp, Inc
|
9.60
|
1,600
|
9.45
|
9.60
|
▲
1.71%
|
CFG
|
Citizens Financial Group, Inc
|
26.80
|
4,785,300
|
26.58
|
27.32
|
▼
-0.81%
|
CZFS
|
Citizens Financial Services, Inc.
|
47.92
|
29,600
|
47.84
|
49.49
|
▲
1.94%
|
CIZN
|
Citizens Holding Company
|
10.50
|
11,068
|
10.35
|
10.50
|
▼
-4.68%
|
CIA
|
Citizens, Inc
|
2.85
|
124,955
|
2.81
|
3.05
|
▼
-1.02%
|
CZNC
|
Citizens & Northern Corporation
|
17.55
|
13,700
|
17.50
|
17.90
|
▼
-0.30%
|
CHCO
|
City Holding Company
|
90.35
|
71,168
|
89.85
|
91.415
|
▼
-0.64%
|
CIVB
|
Civista Bancshares, Inc
|
15.50
|
17,669
|
15.40
|
15.82
|
▲
0.09%
|
CLIN
|
Clean Earth Acquisitions Corp - Class A
|
10.58
|
124
|
10.57
|
10.60
|
▼
-1.30%
|
CLSK
|
Cleanspark Inc.
|
3.81
|
8,607,600
|
3.792
|
3.995
|
0.00%
|
CLRC
|
ClimateRock - Class A
|
10.92
|
0
|
10.92
|
10.92
|
▲
0.44%
|
CLOE
|
Clover Leaf Capital Corp - Class A
|
11.46
|
100
|
11.46
|
11.46
|
▼
-0.71%
|
CME
|
CME Group Inc
|
200.22
|
1,325,600
|
199.35
|
202.50
|
▼
-0.91%
|
CNA
|
CNA Financial Corporation
|
39.35
|
93,900
|
39.29
|
39.80
|
▲
0.72%
|
CCNE
|
CNB Financial Corporation
|
18.11
|
48,906
|
17.945
|
18.28
|
▲
3.00%
|
CNF
|
CNFinance Holdings Limited
|
3.78
|
23,088
|
3.675
|
3.80
|
▼
-1.17%
|
CNO
|
CNO Financial Group, Inc
|
23.73
|
756,495
|
23.715
|
24.21
|
▼
-0.63%
|
CCB
|
Coastal Financial Corporation
|
42.91
|
111,051
|
42.669
|
43.75
|
▼
-0.75%
|
CVLY
|
Codorus Valley Bancorp, Inc
|
18.64
|
11,900
|
18.60
|
18.89
|
▼
-2.40%
|
COHN
|
Cohen & Company Inc
|
6.52
|
4,300
|
6.50
|
7.38
|
▲
0.98%
|
CNS
|
Cohen & Steers, Inc
|
62.69
|
258,900
|
62.36
|
63.10
|
▲
1.01%
|
RLTY
|
Cohen & Steers Real Estate Opportunities and Income Fund
|
13.05
|
24,684
|
12.97
|
13.16
|
▲
0.58%
|
PTA
|
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund
|
17.47
|
128,761
|
17.39
|
17.6699
|
▼
-0.11%
|
COIN
|
Coinbase Global Inc - Class A
|
75.08
|
5,728,361
|
74.57
|
77.4999
|
0.00%
|
MITA
|
Coliseum Acquisition Corp - Class A
|
10.64
|
100
|
10.64
|
10.64
|
▲
1.52%
|
CBAN
|
Colony Bankcorp, Inc
|
9.99
|
216,100
|
9.79
|
10.14
|
▲
3.41%
|
COLB
|
Columbia Banking System, Inc
|
20.30
|
1,086,200
|
19.86
|
20.50
|
▲
0.83%
|
CLBK
|
Columbia Financial, Inc
|
15.71
|
99,072
|
15.535
|
15.77
|
▲
1.81%
|
CMA
|
Comerica Incorporated
|
41.55
|
1,806,800
|
41.19
|
42.36
|
▲
0.17%
|
CBSH
|
Commerce Bancshares, Inc
|
47.98
|
372,668
|
47.88
|
48.90
|
▼
-0.45%
|
CBU
|
Community Bank System, Inc
|
42.21
|
273,266
|
42.11
|
43.08
|
▲
0.12%
|
CTBI
|
Community Trust Bancorp, Inc
|
34.26
|
34,200
|
34.10
|
34.60
|
▲
2.85%
|
CWBC
|
Community West Bancshares
|
12.99
|
1,400
|
12.55
|
12.99
|
▲
0.29%
|
CDAQ
|
Compass Digital Acquisition Corp - Class A
|
10.54
|
7,500
|
10.49
|
10.54
|
▲
0.10%
|
CNDA
|
Concord Acquisition Corp. II - Class A
|
10.28
|
1,440
|
10.275
|
10.28
|
0.00%
|
CNDB
|
Concord Acquisition Corp III - Class A
|
10.78
|
0
|
10.78
|
10.78
|
▼
-1.68%
|
CNFR
|
Conifer Holdings, Inc
|
1.1503
|
5,900
|
1.1503
|
1.27
|
▲
0.34%
|
CNOB
|
ConnectOne Bancorp, Inc
|
17.83
|
121,300
|
17.69
|
18.13
|
0.00%
|
CSLM
|
Consilium Acquisition Corp I Ltd - Class A
|
10.70
|
0
|
10.70
|
10.70
|
▼
-0.83%
|
CSTA
|
Constellation Acquisition Corp I - Class A
|
10.79
|
108
|
10.79
|
10.79
|
▼
-2.37%
|
CPSS
|
Consumer Portfolio Services, Inc
|
9.07
|
8,394
|
9.03
|
9.41
|
▼
-0.10%
|
CONX
|
CONX Corp - Class A
|
10.41
|
2,014
|
10.41
|
10.42
|
▼
-0.40%
|
CRBG
|
Corebridge Financial Inc.
|
19.75
|
2,312,804
|
19.71
|
20.20
|
0.00%
|
TRON
|
Corner Growth Acquisition Corp 2 - Class A
|
11.22
|
0
|
11.22
|
11.22
|
0.00%
|
COOL
|
Corner Growth Acquisition Corp - Class A
|
10.961
|
70
|
10.961
|
10.961
|
▼
-1.09%
|
CRVL
|
CorVel Corporation
|
196.65
|
53,700
|
195.18
|
200.49
|
▲
2.04%
|
PMTS
|
CPI Card Group Inc
|
18.52
|
19,652
|
17.75
|
18.81
|
▼
-1.89%
|
CRD.A
|
Crawford & Company
|
9.34
|
48,000
|
9.34
|
9.61
|
▼
-0.46%
|
CRD.B
|
Crawford & Company
|
8.57
|
20,300
|
8.57
|
8.70
|
▼
-0.76%
|
BAP
|
Credicorp Ltd
|
127.97
|
229,300
|
127.53
|
131.05
|
▼
-1.42%
|
CACC
|
Credit Acceptance Corporation
|
460.12
|
38,300
|
458.69
|
473.00
|
▲
0.65%
|
CCAP
|
Crescent Capital BDC Inc.
|
17.10
|
223,900
|
16.928
|
17.25
|
0.00%
|
BHAC
|
Crixus BH3 Acquisition Co - Class A
|
10.52
|
0
|
10.52
|
10.52
|
▲
1.31%
|
CFB
|
CrossFirst Bankshares, Inc
|
10.09
|
170,900
|
10.00
|
10.22
|
0.00%
|
CPTK
|
Crown PropTech Acquisitions - Class A
|
10.50
|
7,276
|
10.50
|
10.50
|
▲
0.66%
|
CFR
|
Cullen/Frost Bankers, Inc
|
91.21
|
345,700
|
90.95
|
92.89
|
0.00%
|
CULL
|
Cullman Bancorp Inc.
|
10.50
|
161
|
10.50
|
10.50
|
▼
-2.78%
|
CURO
|
CURO Group Holdings Corp
|
1.05
|
46,675
|
1.04
|
1.1004
|
▲
6.49%
|
CUBI
|
Customers Bancorp, Inc
|
34.45
|
337,100
|
34.18
|
35.45
|
▲
0.91%
|
CVBF
|
CVB Financial Corp
|
16.57
|
862,102
|
16.45
|
16.921
|
0.00%
|
DKDCA
|
Data Knights Acquisition Corp - Class A
|
11.26
|
4
|
11.26
|
11.26
|
▲
1.21%
|
DMAQ
|
Deep Medicine Acquisition Corp - Class A
|
11.70
|
14,600
|
11.56
|
11.75
|
0.00%
|
VFL
|
Delaware Investments National Municipal Income Fund
|
8.61
|
56,700
|
8.61
|
8.71
|
▲
0.09%
|
DECA
|
Denali Capital Acquisition Corp - Class A
|
10.95
|
3,142
|
10.92
|
10.95
|
▲
0.46%
|
DB
|
Deutsche Bank Aktiengesellschaft
|
10.99
|
1,861,600
|
10.97
|
11.11
|
0.00%
|
DHCA
|
DHC Acquisition Corp - Class A
|
10.45
|
13
|
10.45
|
10.45
|
▲
0.95%
|
DHIL
|
Diamond Hill Investment Group, Inc
|
168.57
|
15,400
|
166.30
|
170.34
|
0.00%
|
DHAC
|
Digital Health Acquisition Corp
|
11.91
|
0
|
11.91
|
11.91
|
▲
0.49%
|
DWAC
|
Digital World Acquisition Corp - Class A
|
16.42
|
136,512
|
16.20
|
16.50
|
▲
0.55%
|
DCOM
|
Dime Community Bancshares, Inc
|
19.96
|
162,600
|
19.86
|
20.36
|
0.00%
|
DSAQ
|
Direct Selling Acquisition Corp - Class A
|
10.83
|
0
|
10.83
|
10.83
|
▲
0.35%
|
DFS
|
Discover Financial Services
|
86.63
|
2,080,900
|
86.06
|
87.60
|
0.00%
|
DISA
|
Disruptive Acquisition Corp I - Class A
|
10.90
|
0
|
10.90
|
10.90
|
▼
-0.10%
|
DIST
|
Distoken Acquisition Corp
|
10.49
|
100
|
10.49
|
10.49
|
0.00%
|
DMYY
|
dMY Squared Technology Group Inc - Class A
|
10.45
|
3,200
|
10.45
|
10.46
|
▲
16.51%
|
DOMA
|
Doma Holdings Inc - New
|
5.08
|
13,000
|
4.48
|
5.13
|
▼
-1.79%
|
DGICB
|
Donegal Group Inc
|
13.70
|
347
|
13.70
|
13.70
|
▼
-0.77%
|
DGICA
|
Donegal Group Inc
|
14.26
|
33,100
|
14.16
|
14.50
|
▲
4.57%
|
DFIN
|
Donnelley Financial Solutions, Inc
|
56.28
|
637,433
|
54.555
|
56.505
|
0.00%
|
DPCS
|
DP Cap Acquisition Corp I - Class A
|
10.70
|
0
|
10.70
|
10.70
|
▼
-0.37%
|
DTF
|
DTF Tax-Free Income Inc
|
10.67
|
33,900
|
10.65
|
10.87
|
▲
0.09%
|
DUET
|
DUET Acquisition Corp - Class A
|
10.70
|
677
|
10.70
|
10.71
|
▲
0.20%
|
DNB
|
Dun & Bradstreet Holdings Inc
|
9.99
|
1,226,520
|
9.92
|
10.18
|
0.00%
|
DUNE
|
Dune Acquisition Corporation - Class A
|
10.09
|
0
|
10.09
|
10.09
|
▲
3.39%
|
DXF
|
Dunxin Financial Holdings Limited
|
0.3412
|
17,067
|
0.3236
|
0.3412
|
▼
-0.52%
|
KTF
|
DWS Municipal Income Trust
|
7.70
|
165,000
|
7.68
|
7.80
|
▲
0.33%
|
EGBN
|
Eagle Bancorp, Inc
|
21.45
|
261,176
|
21.295
|
21.94
|
▲
0.34%
|
EBMT
|
Eagle Bancorp Montana, Inc
|
11.90
|
1,200
|
11.90
|
12.07
|
▲
1.34%
|
GRF
|
Eagle Capital Growth Fund, Inc
|
8.6237
|
4,682
|
8.5799
|
8.6237
|
▲
1.05%
|
EBC
|
Eastern Bankshares Inc.
|
12.54
|
663,182
|
12.43
|
12.76
|
▲
0.63%
|
EWBC
|
East West Bancorp, Inc
|
52.71
|
689,938
|
52.58
|
53.75
|
▼
-0.37%
|
EVM
|
Eaton Vance California Municipal Bond Fund
|
8.12
|
58,100
|
8.10
|
8.17
|
▲
0.22%
|
CEV
|
Eaton Vance California Municipal Income Trust
|
9.16
|
23,900
|
9.15
|
9.24
|
▼
-0.16%
|
EFT
|
Eaton Vance Floating-Rate Income Trust
|
12.31
|
144,300
|
12.31
|
12.45
|
▲
1.19%
|
ETX
|
Eaton Vance Municipal Income 2028 Term Trust
|
16.96
|
44,257
|
16.70
|
16.96
|
0.00%
|
EVN
|
Eaton Vance Municipal Income Trust
|
8.91
|
117,200
|
8.91
|
9.03
|
▲
1.82%
|
EOT
|
Eaton Vance National Municipal Opportunities Trust
|
16.22
|
52,400
|
15.84
|
16.22
|
▼
-0.12%
|
ENX
|
Eaton Vance New York Municipal Bond Fund
|
8.29
|
54,300
|
8.25
|
8.42
|
▼
-0.16%
|
EFR
|
Eaton Vance Senior Floating-Rate Trust
|
12.11
|
158,000
|
12.11
|
12.26
|
▼
-0.67%
|
EVF
|
Eaton Vance Senior Income Trust
|
5.90
|
47,800
|
5.85
|
5.98
|
▼
-0.02%
|
ECBK
|
ECB Bancorp Inc
|
10.9774
|
15,010
|
10.90
|
11.0959
|
0.00%
|
EAC
|
Edify Acquisition Corp - Class A
|
10.85
|
1
|
10.85
|
10.85
|
0.00%
|
ADOC
|
Edoc Acquisition Corp - Class A
|
11.3899
|
20
|
11.3899
|
11.3899
|
0.00%
|
EFHT
|
EF Hutton Acquisition Corp I
|
10.61
|
15
|
10.61
|
10.61
|
▼
-0.93%
|
EGGF
|
EG Acquisition Corp - Class A
|
10.66
|
26,300
|
10.58
|
11.67
|
▲
0.14%
|
EHTH
|
eHealth, Inc
|
7.40
|
137,600
|
7.13
|
7.44
|
▲
0.12%
|
ECF
|
Ellsworth Growth and Income Fund Ltd
|
8.05
|
36,090
|
8.03
|
8.14
|
▼
-2.30%
|
EIG
|
Employers Holdings, Inc
|
39.95
|
132,400
|
39.88
|
41.04
|
▲
1.32%
|
ECPG
|
Encore Capital Group, Inc
|
47.76
|
218,387
|
47.13
|
48.065
|
0.00%
|
ENCP
|
Energem Corp - Class A
|
11.12
|
0
|
11.12
|
11.12
|
▼
-1.41%
|
ENVA
|
Enova International, Inc
|
50.87
|
305,500
|
50.36
|
52.15
|
0.00%
|
NFYS
|
Enphys Acquisition Corp - Class A
|
10.50
|
21,200
|
10.50
|
10.55
|
▼
-2.67%
|
ESGR
|
Enstar Group Limited
|
242.00
|
58,882
|
239.535
|
249.80
|
▼
-1.12%
|
EBTC
|
Enterprise Bancorp, Inc
|
27.38
|
13,000
|
27.38
|
28.00
|
▲
0.81%
|
EFSC
|
Enterprise Financial Services Corp
|
37.50
|
180,200
|
37.04
|
37.78
|
▲
0.17%
|
EQBK
|
Equity Bancshares, Inc
|
24.07
|
17,179
|
23.92
|
24.50
|
▼
-1.33%
|
EQS
|
Equus Total Return, Inc
|
1.48
|
1,100
|
1.40
|
1.50
|
▼
-1.84%
|
ERIE
|
Erie Indemnity Company
|
293.79
|
99,500
|
293.23
|
301.77
|
▲
0.09%
|
ESAC
|
Esgen Acquisition Corp - Class A
|
11.16
|
159,400
|
11.16
|
11.185
|
▲
0.20%
|
ESHA
|
ESH Acquisition Corp - Class A
|
10.12
|
152,300
|
10.10
|
10.12
|
▼
-0.52%
|
ESQ
|
Esquire Financial Holdings, Inc
|
45.69
|
76,200
|
45.46
|
46.49
|
▲
0.54%
|
ESSA
|
ESSA Bancorp, Inc
|
15.01
|
14,000
|
14.75
|
15.34
|
▼
-2.13%
|
ESNT
|
Essent Group Ltd
|
47.29
|
582,562
|
47.17
|
48.38
|
▼
-0.85%
|
EVBN
|
Evans Bancorp, Inc
|
26.80
|
10,581
|
26.80
|
27.45
|
▼
-0.19%
|
EVE
|
EVe Mobility Acquisition Corp - Class A
|
10.68
|
6,008
|
10.68
|
10.70
|
▼
-0.83%
|
EVR
|
Evercore Inc
|
137.88
|
216,700
|
137.19
|
140.42
|
▼
-2.57%
|
EG
|
Everest Group Ltd
|
371.67
|
339,700
|
370.68
|
380.68
|
0.00%
|
EVGR
|
Evergreen Corp - Class A
|
10.97
|
2
|
10.97
|
10.97
|
▼
-0.09%
|
XFIN
|
ExcelFin Acquisition Corp - Class A
|
10.64
|
17,100
|
10.64
|
10.65
|
▲
2.36%
|
EZPW
|
EZCORP, Inc
|
8.25
|
982,687
|
8.04
|
8.32
|
▼
-1.04%
|
FDS
|
FactSet Research Systems Inc
|
437.26
|
275,362
|
436.685
|
446.655
|
▼
-1.90%
|
FANH
|
Fanhua Inc
|
7.21
|
32,918
|
7.07
|
7.7199
|
▼
-1.02%
|
FMAO
|
Farmers & Merchants Bancorp, Inc
|
17.53
|
11,546
|
17.46
|
18.05
|
▲
1.14%
|
FMNB
|
Farmers National Banc Corp
|
11.56
|
86,929
|
11.47
|
11.74
|
▼
-6.16%
|
FZT
|
FAST Acquisition Corp II - Class A
|
12.35
|
15,700
|
12.16
|
13.19
|
0.00%
|
FATP
|
Fat Projects Acquisition Corp - Class A
|
11.11
|
2,000
|
11.11
|
11.11
|
▼
-0.53%
|
FBK
|
FB Financial Corporation
|
28.36
|
200,531
|
28.30
|
28.98
|
▼
-2.30%
|
AGM
|
Federal Agricultural Mortgage Corporation
|
154.30
|
47,153
|
153.86
|
159.28
|
0.00%
|
AGM.A
|
Federal Agricultural Mortgage Corporation
|
128.00
|
0
|
128.00
|
128.00
|
▼
-1.02%
|
FHI
|
Federated Hermes Inc. Class B
|
33.87
|
1,174,700
|
33.74
|
34.52
|
▼
-0.19%
|
FLFV
|
Feutune Light Acquisition Corp - Class A
|
10.67
|
12,121
|
10.67
|
10.68
|
▲
6.06%
|
FGF
|
FG Financial Group Inc
|
1.40
|
33,074
|
1.25
|
1.4499
|
▲
1.15%
|
FG
|
FGL Holdings
|
28.06
|
94,100
|
27.70
|
28.66
|
▼
-0.94%
|
FIHL
|
Fidelis Insurance Holdings Ltd.
|
14.68
|
148,000
|
14.57
|
14.97
|
▼
-0.90%
|
FDBC
|
Fidelity D & D Bancorp, Inc
|
45.40
|
5,500
|
45.40
|
46.76
|
▼
-0.07%
|
FNF
|
Fidelity National Financial, Inc
|
41.30
|
3,007,660
|
41.01
|
41.775
|
▲
0.05%
|
FDUS
|
Fidus Investment Corporation
|
19.20
|
153,453
|
19.16
|
19.40
|
▲
1.20%
|
FITB
|
Fifth Third Bancorp
|
25.33
|
3,816,029
|
25.18
|
25.675
|
▼
-4.48%
|
FOA
|
Finance of America Companies Inc
|
1.28
|
42,797
|
1.255
|
1.3755
|
▲
0.06%
|
FISI
|
Financial Institutions, Inc
|
16.83
|
45,913
|
16.66
|
17.15
|
0.00%
|
FXCO
|
Financial Strategies Acquisition Corp - Class A
|
11.10
|
0
|
11.10
|
11.10
|
0.00%
|
FNVT
|
Finnovate Acquisition Corp - Class A
|
10.89
|
0
|
10.89
|
10.89
|
▲
1.07%
|
FSRX
|
FinServ Acquisition Corp II - Class A
|
10.37
|
2,000
|
10.24
|
10.69
|
0.00%
|
FEXD
|
Fintech Ecosystem Development Corp - Class A
|
10.61
|
11
|
10.61
|
10.61
|
▼
-0.99%
|
FINV
|
FinVolution Group Sponsored ADR Class A
|
4.98
|
829,200
|
4.98
|
5.13
|
▲
6.39%
|
FNWD
|
Finward Bancorp
|
22.1299
|
2,900
|
20.79
|
22.1299
|
▲
1.65%
|
FINW
|
FinWise Bancorp
|
8.64
|
16,500
|
8.50
|
8.92
|
▼
-0.79%
|
FAF
|
First American Financial Corporation
|
56.49
|
452,563
|
56.415
|
57.45
|
▲
0.54%
|
FBNC
|
First Bancorp
|
28.14
|
258,269
|
27.92
|
28.715
|
▼
-1.39%
|
FBP
|
First BanCorp
|
13.46
|
2,513,643
|
13.43
|
13.85
|
▲
0.56%
|
FRBA
|
First Bank
|
10.78
|
36,000
|
10.72
|
11.08
|
▲
0.31%
|
BUSE
|
First Busey Corporation
|
19.22
|
131,369
|
19.11
|
19.405
|
▲
1.28%
|
FBIZ
|
First Business Financial Services, Inc
|
30.01
|
8,900
|
29.69
|
30.01
|
▲
3.89%
|
FCAP
|
First Capital, Inc
|
27.75
|
1,481
|
26.84
|
27.80
|
▼
-0.54%
|
FCFS
|
FirstCash, Inc
|
100.38
|
159,500
|
100.12
|
102.09
|
▲
0.69%
|
FCNCA
|
First Citizens BancShares, Inc
|
1,380.10
|
79,995
|
1,376.0551
|
1,394.51
|
▲
0.33%
|
FCF
|
First Commonwealth Financial Corporation
|
12.21
|
596,432
|
12.15
|
12.38
|
▼
-0.41%
|
FCBC
|
First Community Bankshares, Inc
|
29.45
|
43,400
|
29.34
|
29.88
|
▼
-1.60%
|
FCCO
|
First Community Corporation
|
17.27
|
10,400
|
17.26
|
17.65
|
▲
0.98%
|
FFBC
|
First Financial Bancorp
|
19.60
|
343,092
|
19.43
|
19.83
|
▲
2.20%
|
FFIN
|
First Financial Bankshares, Inc
|
25.12
|
582,400
|
24.60
|
25.27
|
▼
-0.29%
|
THFF
|
First Financial Corporation
|
33.81
|
24,883
|
33.71
|
34.24
|
▲
0.08%
|
FFNW
|
First Financial Northwest, Inc
|
12.72
|
4,115
|
12.705
|
12.85
|
▲
3.23%
|
FFWM
|
First Foundation Inc
|
6.08
|
1,033,800
|
5.83
|
6.27
|
▲
0.92%
|
FGBI
|
First Guaranty Bancshares, Inc
|
11.00
|
28,700
|
10.80
|
11.185
|
▲
1.06%
|
FHB
|
First Hawaiian, Inc
|
18.05
|
972,589
|
17.975
|
18.22
|
▲
0.27%
|
FHN
|
First Horizon National Corporation
|
11.02
|
5,200,500
|
11.00
|
11.26
|
▲
0.12%
|
INBK
|
First Internet Bancorp
|
16.21
|
22,000
|
15.97
|
16.74
|
▲
1.46%
|
FIBK
|
First Interstate BancSystem, Inc
|
24.94
|
483,100
|
24.48
|
25.26
|
▲
0.69%
|
FRME
|
First Merchants Corporation
|
27.82
|
150,800
|
27.61
|
28.06
|
▲
0.61%
|
FMBH
|
First Mid Bancshares, Inc
|
26.56
|
35,439
|
26.36
|
27.48
|
▲
3.10%
|
FXNC
|
First National Corporation
|
17.61
|
166,745
|
17.30
|
17.96
|
0.00%
|
FNWB
|
First Northwest Bancorp
|
12.27
|
4,865
|
12.27
|
12.395
|
▲
0.20%
|
FSFG
|
First Savings Financial Group, Inc
|
14.73
|
2,900
|
14.73
|
15.15
|
▲
4.38%
|
FSEA
|
First Seacoast Bancorp
|
7.38
|
9,700
|
7.00
|
7.39
|
▲
0.15%
|
FUNC
|
First United Corporation
|
16.225
|
28,792
|
16.09
|
16.23
|
▲
0.35%
|
FUSB
|
First US Bancshares, Inc
|
8.5501
|
1,172
|
8.50
|
8.5501
|
▼
-1.36%
|
MYFW
|
First Western Financial, Inc
|
18.15
|
11,746
|
17.71
|
18.53
|
▼
-0.45%
|
FSBC
|
Five Star Bancorp
|
20.06
|
22,034
|
19.98
|
20.315
|
▼
-0.29%
|
FLME
|
Flame Acquisition Corp - Class A
|
10.4598
|
2,000
|
10.4575
|
10.4598
|
▲
1.00%
|
FFIC
|
Flushing Financial Corporation
|
13.13
|
104,800
|
13.06
|
13.35
|
▲
1.41%
|
FNB
|
F.N.B. Corporation
|
10.79
|
2,451,300
|
10.70
|
10.92
|
▼
-3.09%
|
FNCB
|
FNCB Bancorp, Inc
|
5.95
|
48,800
|
5.87
|
6.25
|
0.00%
|
FIAC
|
Focus Impact Acquisition Corp - Class A
|
10.79
|
0
|
10.79
|
10.79
|
▼
-0.36%
|
FRBN
|
Forbion European Acquisition Corp - Class A
|
10.96
|
612
|
10.95
|
11.03
|
0.00%
|
FRXB
|
Forest Road Acquisition Corp II - Class A
|
10.35
|
0
|
10.35
|
10.35
|
▼
-0.09%
|
FRLA
|
Fortune Rise Acquisition Corp - Class A
|
10.9301
|
960
|
10.92
|
10.94
|
▼
0.00%
|
FORL
|
Four Leaf Acquisition Corp - Class A
|
10.48
|
2
|
10.48
|
10.48
|
▼
-0.52%
|
FRAF
|
Franklin Financial Services Corporation
|
28.50
|
2,809
|
28.44
|
28.50
|
▲
0.49%
|
BEN
|
Franklin Resources, Inc
|
24.58
|
2,008,219
|
24.49
|
25.005
|
▲
0.95%
|
FT
|
Franklin Universal Trust
|
6.35
|
54,200
|
6.32
|
6.40
|
▼
-1.82%
|
FRHC
|
Freedom Holding Corp.
|
84.71
|
104,892
|
84.36
|
88.135
|
0.00%
|
FICV
|
Frontier Investment Corp - Class A
|
10.45
|
0
|
10.45
|
10.45
|
▼
-0.47%
|
FSBW
|
FS Bancorp, Inc
|
29.50
|
14,712
|
29.50
|
29.79
|
▲
2.26%
|
FSCO
|
FS Credit Opportunities Corp
|
5.42
|
606,000
|
5.343
|
5.43
|
▼
-1.06%
|
FSK
|
FS KKR Capital Corp
|
19.69
|
1,111,527
|
19.69
|
20.0099
|
▲
0.19%
|
EMLD
|
FTAC Emerald Acquisition Corp - Class A
|
10.46
|
843
|
10.44
|
10.46
|
▼
-0.16%
|
FULT
|
Fulton Financial Corporation
|
12.11
|
1,309,600
|
12.02
|
12.26
|
0.00%
|
FSNB
|
Fusion Acquisition Corp II - Class A
|
10.46
|
102
|
10.46
|
10.46
|
▼
-0.26%
|
FUTU
|
Futu Holdings Ltd. Sponsored ADR Class A
|
57.81
|
1,120,300
|
57.67
|
60.67
|
0.00%
|
FHLT
|
Future Health ESG Corp
|
10.55
|
100
|
10.55
|
10.55
|
0.00%
|
FTII
|
FutureTech II Acquisition Corp - Class A
|
10.924
|
1
|
10.924
|
10.924
|
▲
9.30%
|
FVCB
|
FVCBankcorp, Inc
|
12.81
|
202,920
|
11.73
|
13.35
|
0.00%
|
GNT
|
GAMCO Natural Resources, Gold & Income Trust
|
4.94
|
25,400
|
4.94
|
4.98
|
▲
0.18%
|
GDNR
|
Gardiner Healthcare Acquisitions Corp
|
10.85
|
101
|
10.78
|
10.85
|
0.00%
|
GCMG
|
GCM Grosvenor Inc. Class A
|
7.76
|
87,772
|
7.72
|
7.805
|
▲
0.27%
|
GAM
|
General American Investors Company, Inc
|
41.14
|
36,800
|
41.05
|
41.39
|
0.00%
|
GAQ
|
Generation Asia I Acquisition Ltd - Class A
|
10.75
|
0
|
10.75
|
10.75
|
▼
-4.73%
|
GBNY
|
Generations Bancorp NY Inc
|
8.46
|
477
|
8.46
|
8.46
|
▼
-1.51%
|
GNW
|
Genworth Financial, Inc
|
5.86
|
3,503,500
|
5.82
|
5.98
|
▼
-0.84%
|
GABC
|
German American Bancorp, Inc
|
27.09
|
65,455
|
27.00
|
27.53
|
▲
0.14%
|
GBCI
|
Glacier Bancorp, Inc
|
28.50
|
781,413
|
28.43
|
29.29
|
▼
-0.31%
|
GLAD
|
Gladstone Capital Corporation
|
9.64
|
488,000
|
9.64
|
9.81
|
▼
-0.39%
|
GAIN
|
Gladstone Investment Corporation
|
12.74
|
122,454
|
12.7232
|
12.91
|
▼
-4.78%
|
GLBZ
|
Glen Burnie Bancorp
|
6.37
|
11,800
|
6.37
|
6.65
|
0.00%
|
GBBK
|
Global Blockchain Acquisition Corp - Class A
|
10.51
|
8
|
10.51
|
10.51
|
▼
-1.86%
|
GBLI
|
Global Indemnity Limited
|
34.35
|
3,200
|
34.35
|
34.96
|
▲
0.05%
|
GLLI
|
Globalink Investment Inc
|
10.775
|
200,001
|
10.775
|
10.775
|
0.00%
|
GPAC
|
Global Partner Acquisition Corp II - Class A
|
10.82
|
27,374
|
10.82
|
10.83
|
0.00%
|
GLST
|
Global Star Acquisition Inc - Class A
|
10.62
|
0
|
10.62
|
10.62
|
▲
0.18%
|
GSD
|
Global Systems Dynamics Inc - Class A
|
11.23
|
147
|
11.23
|
11.25
|
0.00%
|
GTAC
|
Global Technology Acquisition Corp I - Class A
|
10.895
|
0
|
10.895
|
10.895
|
▼
-1.46%
|
GL
|
Globe Life Inc
|
108.73
|
679,400
|
108.60
|
110.60
|
▲
0.10%
|
PUCK
|
Goal Acquisitions Corp
|
10.51
|
552
|
10.51
|
10.56
|
▲
0.35%
|
GOCO
|
GoHealth Inc Class A
|
14.49
|
22,000
|
14.15
|
14.50
|
0.00%
|
GAMC
|
Golden Arrow Merger Corp - Class A
|
10.55
|
1
|
10.55
|
10.55
|
0.00%
|
GODN
|
Golden Star Acquisition Corp
|
10.32
|
0
|
10.32
|
10.32
|
0.00%
|
GDST
|
Goldenstone Acquisition Ltd
|
10.73
|
2
|
10.73
|
10.73
|
▲
0.14%
|
GSBD
|
Goldman Sachs BDC, Inc
|
14.56
|
472,233
|
14.50
|
14.64
|
▲
1.87%
|
GBDC
|
Golub Capital BDC, Inc
|
14.67
|
1,938,200
|
14.37
|
14.83
|
▼
-2.14%
|
GSHD
|
Goosehead Insurance, Inc
|
74.53
|
275,955
|
74.21
|
76.84
|
▲
0.10%
|
GHIX
|
Gores Holdings IX Inc - Class A
|
10.39
|
19,682
|
10.38
|
10.90
|
▲
5.06%
|
GFOR
|
Graf Acquisition Corp IV
|
8.30
|
115,300
|
7.07
|
9.45
|
▼
-1.05%
|
GECC
|
Great Elm Capital Corporation
|
9.87
|
24,462
|
9.7554
|
10.15
|
▲
4.39%
|
GEG
|
Great Elm Group Inc
|
2.14
|
41,705
|
2.01
|
2.14
|
▼
-0.83%
|
GSBC
|
Great Southern Bancorp, Inc
|
47.92
|
24,900
|
47.87
|
48.80
|
▲
0.87%
|
GDOT
|
Green Dot Corporation
|
13.93
|
393,830
|
13.83
|
14.095
|
▲
1.14%
|
GCBC
|
Greene County Bancorp, Inc
|
24.05
|
11,300
|
23.54
|
24.64
|
0.00%
|
GHL
|
Greenhill & Co., Inc
|
14.80
|
52,226
|
14.80
|
14.86
|
▼
-4.44%
|
GREE
|
Greenidge Generation Holdings Inc - Class A
|
4.09
|
52,600
|
4.07
|
4.41
|
▼
-2.36%
|
GLRE
|
Greenlight Capital Re, Ltd
|
10.74
|
167,900
|
10.73
|
11.02
|
0.00%
|
GFGD
|
Growth for Good Acquisition Corp (The) - Class A
|
10.53
|
0
|
10.53
|
10.53
|
▼
-0.82%
|
AVAL
|
Grupo Aval Acciones y Valores S.A
|
2.42
|
29,800
|
2.42
|
2.46
|
▼
-5.91%
|
GGAL
|
Grupo Financiero Galicia S.A
|
13.05
|
771,700
|
13.03
|
14.18
|
▼
-2.63%
|
SUPV
|
Grupo Supervielle S.A
|
2.22
|
422,596
|
2.19
|
2.3342
|
▼
-0.90%
|
GNTY
|
Guaranty Bancshares, Inc
|
28.69
|
7,611
|
28.69
|
29.27
|
▲
1.44%
|
GBAB
|
Guggenheim Taxable Municipal Managed Duration Trust
|
15.54
|
81,200
|
15.28
|
15.61
|
▲
4.38%
|
GHLD
|
Guild Holdings Co. Class A
|
10.97
|
2,283
|
10.50
|
11.03
|
▼
-0.37%
|
HGTY
|
Hagerty Inc - Class A
|
8.17
|
31,500
|
8.14
|
8.28
|
▼
-5.37%
|
HALL
|
Hallmark Financial Services, Inc
|
1.92
|
3,786
|
1.91
|
2.0658
|
▼
-0.29%
|
HLNE
|
Hamilton Lane Incorporated
|
90.44
|
198,095
|
90.125
|
92.155
|
▲
1.93%
|
HWC
|
Hancock Whitney Corporation
|
36.99
|
447,066
|
36.64
|
37.37
|
▲
0.31%
|
HAFC
|
Hanmi Financial Corporation
|
16.23
|
189,000
|
16.15
|
16.43
|
▲
0.22%
|
HNVR
|
Hanover Bancorp Inc
|
18.09
|
885
|
18.00
|
18.10
|
▲
0.74%
|
HONE
|
HarborOne Bancorp, Inc
|
9.52
|
148,368
|
9.42
|
9.5781
|
▲
0.87%
|
HWBK
|
Hawthorn Bancshares, Inc
|
16.25
|
3,500
|
15.91
|
16.29
|
▲
0.39%
|
HBT
|
HBT Financial Inc.
|
18.24
|
30,300
|
18.12
|
18.50
|
▲
1.31%
|
HCI
|
HCI Group, Inc
|
54.29
|
63,200
|
53.12
|
54.36
|
0.00%
|
HCMA
|
Hcm Acquisition Corp - Class A
|
10.99
|
300,318
|
10.99
|
11.005
|
▼
-0.20%
|
HDB
|
HDFC Bank Limited
|
59.01
|
2,295,800
|
58.88
|
59.58
|
0.00%
|
HAIA
|
Healthcare AI Acquisition Corp - Class A
|
11.15
|
16
|
11.15
|
11.15
|
0.00%
|
HWEL
|
Healthwell Acquisition Corp I - Class A
|
10.39
|
0
|
10.39
|
10.39
|
▲
0.17%
|
HTLF
|
Heartland Financial USA, Inc
|
29.43
|
185,300
|
29.18
|
29.94
|
0.00%
|
HNNA
|
Hennessy Advisors, Inc
|
6.66
|
448
|
6.66
|
6.66
|
▼
-0.58%
|
HCVI
|
Hennessy Capital Investment Corp VI - Class A
|
10.33
|
4,032,000
|
10.32
|
10.43
|
▼
-0.79%
|
HTGC
|
Hercules Capital, Inc
|
16.42
|
813,908
|
16.4125
|
16.76
|
▲
1.19%
|
HTBK
|
Heritage Commerce Corp
|
8.47
|
184,900
|
8.41
|
8.53
|
▼
-0.06%
|
HFWA
|
Heritage Financial Corporation
|
16.31
|
219,800
|
16.22
|
16.68
|
▼
-0.79%
|
HGBL
|
Heritage Global Inc.
|
3.12
|
217,103
|
3.06
|
3.15
|
▲
2.20%
|
HRTG
|
Heritage Insurance Holdings, Inc
|
6.49
|
380,100
|
6.32
|
6.70
|
▲
0.35%
|
HHGC
|
HHG Capital Corp
|
11.54
|
56,100
|
11.50
|
12.00
|
0.00%
|
HHLA
|
HH&L Acquisition Co - Class A
|
10.62
|
12,293
|
10.61
|
10.62
|
▲
0.11%
|
HTH
|
Hilltop Holdings Inc
|
28.36
|
552,800
|
28.11
|
28.75
|
▲
2.35%
|
HIFS
|
Hingham Institution for Savings
|
186.75
|
15,669
|
183.00
|
186.75
|
▼
-0.38%
|
HIPO
|
Hippo Holdings Inc
|
7.97
|
169,200
|
7.805
|
8.14
|
▼
-1.28%
|
HIVE
|
HIVE Blockchain Technologies Ltd
|
3.08
|
722,300
|
3.07
|
3.21
|
0.00%
|
HMNF
|
HMN Financial, Inc
|
19.13
|
1,446
|
19.13
|
20.49
|
▲
1.30%
|
HNRA
|
HNR Acquisition Corp
|
10.90
|
2,273
|
10.76
|
10.90
|
▲
0.19%
|
HBCP
|
Home Bancorp, Inc
|
31.87
|
8,800
|
31.87
|
32.28
|
▲
0.82%
|
HOMB
|
Home Bancshares, Inc. (Conway, AR)
|
20.94
|
854,498
|
20.85
|
21.17
|
0.00%
|
HFBL
|
Home Federal Bancorp, Inc. of Louisiana
|
14.50
|
0
|
14.50
|
14.50
|
0.00%
|
HPLT
|
Home Plate Acquisition Corp - Class A
|
10.93
|
0
|
10.93
|
10.93
|
▲
4.42%
|
HMST
|
HomeStreet, Inc
|
7.79
|
218,700
|
7.54
|
7.90
|
▼
-0.09%
|
HTBI
|
HomeTrust Bancshares, Inc
|
21.67
|
19,598
|
21.57
|
21.85
|
▲
1.96%
|
HOPE
|
Hope Bancorp, Inc
|
8.85
|
908,733
|
8.71
|
8.885
|
▼
-1.41%
|
HMN
|
Horace Mann Educators Corporation
|
29.38
|
269,800
|
29.27
|
29.90
|
▲
1.81%
|
HBNC
|
Horizon Bancorp, Inc
|
10.68
|
179,652
|
10.52
|
10.725
|
▼
-0.09%
|
HSPO
|
Horizon Space Acquisition I Corp
|
10.56
|
300
|
10.56
|
10.56
|
▲
0.59%
|
HRZN
|
Horizon Technology Finance Corporation
|
11.88
|
134,100
|
11.82
|
11.98
|
▼
-1.37%
|
HLI
|
Houlihan Lokey, Inc
|
107.12
|
345,931
|
106.64
|
109.345
|
▼
-0.55%
|
HSBC
|
HSBC Holdings plc
|
39.46
|
1,376,100
|
39.41
|
39.96
|
0.00%
|
HUDA
|
Hudson Acquisition I Corp
|
10.65
|
0
|
10.65
|
10.65
|
▼
-3.54%
|
HUIZ
|
Huize Holding Ltd. Sponsored ADR Class A
|
1.09
|
4,400
|
1.09
|
1.15
|
▲
1.86%
|
HBAN
|
Huntington Bancshares Incorporated
|
10.40
|
12,738,334
|
10.275
|
10.52
|
▼
-2.01%
|
HUT
|
Hut 8 Mining Corp
|
1.95
|
6,445,800
|
1.92
|
2.065
|
▼
-0.97%
|
HYW
|
Hywin Holdings Ltd - ADR
|
7.15
|
21,050
|
6.98
|
7.15
|
0.00%
|
ICCH
|
ICC Holdings, Inc
|
16.10
|
41
|
16.10
|
16.10
|
▲
0.92%
|
IBN
|
ICICI Bank Limited
|
23.12
|
6,421,700
|
23.00
|
23.18
|
▲
1.23%
|
IROQ
|
IF Bancorp, Inc
|
14.89
|
1,300
|
14.50
|
14.90
|
0.00%
|
IGTA
|
Inception Growth Acquisition Ltd
|
10.62
|
11,179
|
10.62
|
10.63
|
▼
-1.76%
|
IOR
|
Income Opportunity Realty Investors, Inc
|
11.15
|
2,000
|
11.15
|
11.39
|
▲
0.41%
|
INDB
|
Independent Bank Corp
|
49.09
|
179,742
|
48.80
|
49.63
|
▲
1.10%
|
IBCP
|
Independent Bank Corporation
|
18.34
|
41,700
|
18.29
|
18.61
|
▲
0.18%
|
IBTX
|
Independent Bank Group, Inc
|
39.55
|
411,400
|
39.17
|
39.98
|
0.00%
|
ITAQ
|
Industrial Tech Acquisitions II Inc - Class A
|
10.74
|
317
|
10.44
|
10.74
|
0.00%
|
NFNT
|
Infinite Acquisition Corp. - Class A
|
10.76
|
0
|
10.76
|
10.76
|
0.00%
|
IFIN
|
InFinT Acquisition Corporation - Class A
|
11.03
|
0
|
11.03
|
11.03
|
▼
-0.02%
|
IPXX
|
Inflection Point Acquisition Corp II - Class A
|
10.218
|
300
|
10.218
|
10.218
|
▼
-0.30%
|
ING
|
ING Groep N.V
|
13.18
|
2,065,200
|
13.16
|
13.36
|
0.00%
|
IOAC
|
Innovative International Acquisition Corp - Class A
|
11.29
|
0
|
11.29
|
11.29
|
0.00%
|
INAQ
|
INSU Acquisition Corp II Class A
|
10.65
|
0
|
10.65
|
10.65
|
▲
0.47%
|
INTE
|
Integral Acquisition Corp 1 - Class A
|
10.75
|
200
|
10.75
|
10.75
|
▲
0.09%
|
IRRX
|
Integrated Rail and Resources Acquisition Corp - Class A
|
10.88
|
100
|
10.88
|
10.88
|
0.00%
|
WEL
|
Integrated Wellness Acquisition Corp - Class A
|
10.96
|
26,566
|
10.96
|
10.97
|
▼
-1.46%
|
IBKR
|
Interactive Brokers Group, Inc
|
86.56
|
1,041,000
|
86.06
|
88.18
|
▲
0.50%
|
INTR
|
Inter & Co Inc - Class A
|
4.00
|
77,200
|
3.985
|
4.15
|
▼
-0.72%
|
ICE
|
Intercontinental Exchange, Inc
|
110.02
|
2,960,800
|
109.26
|
111.44
|
▼
-1.23%
|
IFS
|
Intercorp Financial Services Inc
|
22.52
|
15,266
|
22.492
|
22.845
|
▲
0.28%
|
IBOC
|
International Bancshares Corporation
|
43.34
|
151,399
|
43.16
|
44.675
|
▼
-1.66%
|
IGIC
|
International General Insurance Holdings Ltd.
|
11.28
|
46,700
|
11.211
|
11.53
|
▲
0.98%
|
IMAQ
|
International Media Acquisition Corp
|
11.36
|
800
|
11.36
|
11.361
|
▲
1.57%
|
IPVF
|
InterPrivate III Financial Partners Inc - Class A
|
11.22
|
300
|
11.22
|
11.22
|
0.00%
|
VKI
|
Invesco Advantage Municipal Income Trust II
|
7.41
|
169,300
|
7.41
|
7.51
|
▼
-0.12%
|
VCV
|
Invesco California Value Municipal Income Trust
|
8.43
|
153,100
|
8.41
|
8.52
|
▲
0.40%
|
VLT
|
Invesco High Income Trust II
|
9.94
|
22,000
|
9.91
|
10.01
|
▲
0.35%
|
IVZ
|
Invesco Ltd
|
14.52
|
4,140,063
|
14.4641
|
14.825
|
▲
2.29%
|
OIA
|
Invesco Municipal Income Opportunities Trust
|
5.81
|
201,900
|
5.75
|
5.96
|
▼
-0.24%
|
VMO
|
Invesco Municipal Opportunity Trust
|
8.23
|
341,200
|
8.23
|
8.34
|
▲
0.24%
|
VKQ
|
Invesco Municipal Trust
|
8.34
|
158,800
|
8.34
|
8.45
|
▲
0.34%
|
VPV
|
Invesco Pennsylvania Value Municipal Income Trust
|
8.95
|
41,100
|
8.92
|
9.00
|
▼
-0.12%
|
IQI
|
Invesco Quality Municipal Income Trust
|
8.39
|
125,700
|
8.39
|
8.47
|
▼
-0.35%
|
VGM
|
Invesco Trust for Investment Grade Municipals
|
8.50
|
270,400
|
8.50
|
8.64
|
▲
0.22%
|
VTN
|
Invesco Trust for Investment Grade New York Municipals
|
9.11
|
57,900
|
9.07
|
9.17
|
▼
-0.19%
|
IIM
|
Invesco Value Municipal Income Trust
|
10.40
|
213,100
|
10.40
|
10.55
|
▼
-1.85%
|
ISTR
|
Investar Holding Corporation
|
10.59
|
17,300
|
10.471
|
10.95
|
▲
3.10%
|
ICMB
|
Investcorp Credit Management BDC, Inc
|
3.99
|
9,600
|
3.885
|
4.10
|
0.00%
|
IVCB
|
Investcorp Europe Acquisition Corp I - Class A
|
10.88
|
1
|
10.88
|
10.88
|
▲
0.09%
|
IVCA
|
Investcorp India Acquisition Corp - Class A
|
10.81
|
719
|
10.80
|
10.81
|
▲
0.22%
|
ITIC
|
Investors Title Company
|
148.09
|
444
|
148.09
|
148.09
|
▲
0.00%
|
IRAA
|
Iris Acquisition Corp - Class A
|
10.6101
|
600
|
10.61
|
10.6101
|
▼
-1.59%
|
IREN
|
Iris Energy Ltd
|
3.71
|
1,536,100
|
3.64
|
4.00
|
▲
0.05%
|
ISRL
|
Isramco, Inc
|
10.555
|
51,000
|
10.55
|
10.555
|
▲
0.37%
|
ITUB
|
Itau Unibanco Holding S.A
|
5.37
|
15,345,500
|
5.35
|
5.43
|
0.00%
|
IXAQ
|
IX Acquisition Corp - Class A
|
10.90
|
300
|
10.90
|
10.90
|
▲
0.13%
|
JXN
|
Jackson Financial Inc - Class A
|
38.22
|
658,400
|
38.11
|
38.82
|
▼
-11.54%
|
JGGC
|
Jaguar Global Growth Corp I - Class A
|
5.75
|
153,098
|
5.05
|
6.58
|
▼
-0.39%
|
JRVR
|
James River Group Holdings, Ltd
|
15.35
|
242,600
|
15.19
|
15.50
|
▲
1.10%
|
JHG
|
Janus Henderson Group plc
|
25.82
|
1,033,872
|
25.63
|
26.18
|
▼
-0.09%
|
JWSM
|
Jaws Mustang Acquisition Corporation - Class A
|
10.7401
|
1,089
|
10.7401
|
10.7401
|
▼
-0.79%
|
JEF
|
Jefferies Financial Group Inc
|
36.63
|
1,580,725
|
36.4101
|
37.455
|
▼
-0.02%
|
JT
|
Jianpu Technology Inc
|
0.9898
|
37,315
|
0.935
|
1.02
|
▲
0.39%
|
JHS
|
John Hancock Income Securities Trust
|
10.26
|
14,400
|
10.23
|
10.43
|
▼
-0.49%
|
JHI
|
John Hancock Investors Trust
|
12.15
|
130,500
|
12.09
|
12.32
|
▲
1.36%
|
JMSB
|
John Marshall Bancorp Inc
|
17.85
|
20,300
|
17.62
|
18.39
|
▼
-1.74%
|
JPM
|
JPMorgan Chase & Co
|
145.02
|
11,915,700
|
144.86
|
148.76
|
▼
-0.05%
|
JUN
|
Juniper II Corp - Class A
|
10.595
|
10,800
|
10.59
|
10.64
|
0.00%
|
JAQC
|
Jupiter Acquisition Corp
|
10.27
|
0
|
10.27
|
10.27
|
0.00%
|
KACL
|
Kairous Acquisition Corp Ltd
|
11.25
|
0
|
11.25
|
11.25
|
▼
-3.56%
|
KYN
|
Kayne Anderson MLP/Midstream Investment Company
|
8.41
|
453,500
|
8.40
|
8.58
|
▼
-0.80%
|
KB
|
KB Financial Group Inc
|
41.11
|
150,900
|
41.10
|
41.61
|
▲
1.32%
|
KRNY
|
Kearny Financial Corp
|
6.93
|
252,716
|
6.87
|
6.955
|
▼
-0.20%
|
KVAC
|
Keen Vision Acquisition Corp
|
10.17
|
333,900
|
10.17
|
10.19
|
▼
-0.40%
|
KMPR
|
Kemper Corporation
|
42.03
|
306,200
|
41.40
|
42.44
|
0.00%
|
KCGI
|
Kensington Capital Acquisition Corp V - Class A
|
10.57
|
32,700
|
10.55
|
10.69
|
▼
-7.16%
|
KFFB
|
Kentucky First Federal Bancorp
|
4.96
|
2,500
|
4.96
|
5.29
|
▲
0.28%
|
KRNL
|
Kernel Group Holdings Inc - Class A
|
10.61
|
2,581
|
10.55
|
10.61
|
0.00%
|
KYCH
|
Keyarch Acquisition Corp - Class A
|
10.65
|
2
|
10.65
|
10.65
|
▲
2.28%
|
KEY
|
KeyCorp
|
10.76
|
15,778,600
|
10.65
|
11.01
|
▲
0.09%
|
KVSA
|
Khosla Ventures Acquisition Co - Class A
|
10.64
|
1,009
|
10.63
|
10.69
|
▲
11.18%
|
KINS
|
Kingstone Companies, Inc
|
1.79
|
13,300
|
1.558
|
1.79
|
▼
-1.19%
|
KNSL
|
Kinsale Capital Group, Inc
|
414.13
|
156,142
|
413.86
|
421.00
|
▼
-1.52%
|
KKR
|
KKR & Co. Inc
|
61.60
|
3,513,800
|
61.46
|
63.20
|
0.00%
|
KNSW
|
KnightSwan Acquisition Corp - Class A
|
10.505
|
0
|
10.505
|
10.505
|
▲
0.64%
|
LBAI
|
Lakeland Bancorp, Inc
|
12.62
|
204,300
|
12.54
|
12.75
|
▲
0.59%
|
LKFN
|
Lakeland Financial Corporation
|
47.46
|
103,961
|
46.88
|
47.94
|
▼
0.00%
|
LBBB
|
Lakeshore Acquisition II Corp
|
10.85
|
1
|
10.85
|
10.85
|
▲
0.99%
|
LSBK
|
Lake Shore Bancorp, Inc
|
10.16
|
900
|
10.02
|
10.16
|
▼
-0.06%
|
LGVC
|
LAMF Global Ventures Corp I - Class A
|
10.69
|
151
|
10.68
|
10.71
|
▲
0.10%
|
LCA
|
Landcadia Holdings II, Inc
|
10.42
|
80,760
|
10.41
|
10.44
|
▲
0.66%
|
LARK
|
Landmark Bancorp, Inc
|
18.20
|
3,600
|
17.98
|
18.51
|
▲
2.04%
|
LATG
|
LatAmGrowth SPAC - Class A
|
11.00
|
104
|
11.00
|
11.00
|
▼
-0.06%
|
LAZ
|
Lazard Ltd
|
31.01
|
329,300
|
30.99
|
31.52
|
0.00%
|
LCAA
|
L Catterton Asia Acquisition Corp - Class A
|
10.67
|
1,066
|
10.63
|
10.67
|
▲
0.71%
|
LCNB
|
LCNB Corp
|
14.27
|
19,100
|
13.90
|
14.28
|
0.00%
|
LCW
|
Learn CW Investment Corp - Class A
|
10.66
|
0
|
10.66
|
10.66
|
▼
-0.60%
|
LMND
|
Lemonade Inc
|
11.62
|
1,563,800
|
11.31
|
12.08
|
▲
0.49%
|
LC
|
LendingClub Corporation
|
6.10
|
835,300
|
6.065
|
6.19
|
▲
1.44%
|
TREE
|
LendingTree, Inc
|
15.50
|
172,300
|
15.43
|
15.98
|
0.00%
|
LHC
|
Leo Holdings Corp
|
11.04
|
0
|
11.04
|
11.04
|
▲
2.31%
|
LX
|
LexinFintech Holdings Ltd
|
2.21
|
258,108
|
2.18
|
2.25
|
0.00%
|
LFAC
|
LF Capital Acquisition Corp
|
10.86
|
6
|
10.86
|
10.86
|
0.00%
|
LIBY
|
Liberty Resources Acquisition Corp - Class A
|
10.90
|
511
|
10.90
|
10.92
|
▲
2.88%
|
LNC
|
Lincoln National Corporation
|
24.69
|
2,305,500
|
24.26
|
25.00
|
▲
1.18%
|
LNKB
|
Linkbancorp Inc
|
6.85
|
200
|
6.85
|
6.85
|
▲
1.50%
|
LGHL
|
Lion Group Holding Ltd. Sponsored ADR Class A
|
1.01
|
23,800
|
1.00
|
1.04
|
0.00%
|
LIVB
|
LIV Capital Acquisition Corp II - Class A
|
10.85
|
2
|
10.85
|
10.85
|
▲
1.01%
|
LOB
|
Live Oak Bancshares, Inc
|
28.95
|
123,550
|
28.81
|
29.30
|
0.00%
|
LOCC
|
Live Oak Crestview Climate Acquisition Corp - Class A
|
10.33
|
29,200
|
10.33
|
10.341
|
▼
-0.47%
|
LYG
|
Lloyds Banking Group plc
|
2.13
|
8,500,700
|
2.12
|
2.16
|
▲
2.07%
|
LMFA
|
LM Funding America, Inc
|
0.488
|
7,662
|
0.4664
|
0.4951
|
▼
-0.58%
|
LDI
|
LoanDepot Inc - Class A
|
1.72
|
132,266
|
1.71
|
1.77
|
▼
-0.91%
|
L
|
Loews Corporation
|
63.31
|
922,800
|
63.03
|
63.91
|
▼
-0.53%
|
LRFC
|
Logan Ridge Finance Corporation
|
20.75
|
2,200
|
20.75
|
21.155
|
▼
-0.51%
|
LPLA
|
LPL Financial Holdings Inc
|
237.65
|
384,700
|
237.22
|
240.60
|
0.00%
|
LU
|
Lufax Holding Ltd. Sponsored ADR Class A
|
1.06
|
4,401,500
|
1.06
|
1.105
|
▲
0.24%
|
LBC
|
Luther Burbank Corporation
|
8.40
|
16,003
|
8.395
|
8.54
|
0.00%
|
MBAC
|
M3 Brigade Acquisition II Corp - Class A
|
10.40
|
0
|
10.40
|
10.40
|
▼
-0.33%
|
MCBC
|
Macatawa Bank Corporation
|
8.96
|
39,323
|
8.93
|
9.06
|
▼
-3.33%
|
MEGL
|
Magic Empire Global Ltd
|
1.16
|
40,086
|
1.16
|
1.23
|
0.00%
|
OPA
|
Magnum Opus Acquisition Ltd - Class A
|
10.688
|
0
|
10.688
|
10.688
|
▲
5.67%
|
MGYR
|
Magyar Bancorp, Inc
|
10.25
|
1,200
|
10.25
|
10.25
|
▼
-2.76%
|
MHLD
|
Maiden Holdings, Ltd
|
1.76
|
111,500
|
1.75
|
1.83
|
▼
-1.20%
|
MNSB
|
MainStreet Bancshares, Inc
|
20.54
|
14,200
|
20.54
|
20.97
|
▼
-0.22%
|
MAIN
|
Main Street Capital Corporation
|
40.63
|
263,584
|
40.51
|
41.03
|
▼
-1.03%
|
MFC
|
Manulife Financial Corporation
|
18.28
|
1,982,595
|
18.26
|
18.66
|
▲
0.85%
|
MAQC
|
Maquia Capital Acquisition Corp - Class A
|
11.81
|
400
|
11.81
|
11.81
|
▼
-0.82%
|
MARA
|
Marathon Patent Group, Inc
|
8.50
|
20,176,700
|
8.39
|
8.88
|
0.00%
|
GATE
|
Marblegate Acquisition Corp - Series A
|
10.44
|
1
|
10.44
|
10.44
|
▼
-2.30%
|
MKL
|
Markel Corporation
|
1,472.49
|
45,300
|
1,470.15
|
1,512.00
|
▲
2.01%
|
MKTX
|
MarketAxess Holdings Inc
|
213.64
|
937,330
|
210.0725
|
216.81
|
0.00%
|
MARX
|
Mars Acquisition Corp
|
10.49
|
0
|
10.49
|
10.49
|
▼
-1.60%
|
MMC
|
Marsh & McLennan Companies, Inc
|
190.30
|
2,408,500
|
189.30
|
195.16
|
▲
0.93%
|
MGLD
|
Marygold Companies Inc (The)
|
1.08
|
687
|
1.07
|
1.08
|
▼
-0.88%
|
MA
|
Mastercard Incorporated
|
395.91
|
3,027,315
|
394.25
|
402.18
|
▼
-1.79%
|
MIGI
|
Mawson Infrastructure Group Inc
|
0.55
|
51,500
|
0.54
|
0.62
|
▼
-1.37%
|
MBI
|
MBIA Inc
|
7.21
|
310,800
|
7.17
|
7.34
|
▼
-0.43%
|
MFIN
|
Medallion Financial Corp
|
7.02
|
39,300
|
6.92
|
7.08
|
▼
-0.74%
|
MBWM
|
Mercantile Bank Corporation
|
30.91
|
31,100
|
30.64
|
31.36
|
▲
28.90%
|
MPRA
|
Mercato Partners Acquisition Corp - Class A
|
11.73
|
119,168
|
8.98
|
12.12
|
▲
0.69%
|
MBIN
|
Merchants Bancorp
|
27.72
|
135,312
|
27.42
|
28.00
|
▼
-3.40%
|
MFH
|
Mercurity Fintech Holding Inc. Sponsored ADR
|
1.42
|
16,000
|
1.40
|
1.65
|
▼
-1.86%
|
MCY
|
Mercury General Corporation
|
28.03
|
163,100
|
27.71
|
28.60
|
▼
-1.95%
|
MRBK
|
Meridian Corporation
|
9.795
|
58,487
|
9.60
|
10.07
|
▲
0.79%
|
CASH
|
Meta Financial Group, Inc
|
46.09
|
169,600
|
45.60
|
46.62
|
▲
0.74%
|
MATH
|
Metalpha Technology Holding Ltd
|
1.36
|
1,700
|
1.34
|
1.423
|
0.00%
|
MSSA
|
Metal Sky Star Acquisition Corp
|
10.89
|
2,710
|
10.89
|
10.93
|
▲
0.02%
|
MET
|
MetLife, Inc
|
62.91
|
3,330,047
|
62.71
|
63.62
|
▲
0.15%
|
MCBS
|
MetroCity Bankshares, Inc
|
19.68
|
19,800
|
19.61
|
19.89
|
▲
3.78%
|
MCB
|
Metropolitan Bank Holding Corp
|
36.28
|
120,600
|
35.60
|
36.99
|
▼
-0.85%
|
MCR
|
MFS Charter Income Trust
|
5.85
|
100,300
|
5.85
|
5.96
|
▼
-0.32%
|
CXE
|
MFS High Income Municipal Trust
|
3.12
|
126,500
|
3.12
|
3.18
|
▼
-0.95%
|
CMU
|
MFS High Yield Municipal Trust
|
3.13
|
70,400
|
3.10
|
3.18
|
▲
1.13%
|
MIN
|
MFS Intermediate Income Trust
|
2.68
|
384,600
|
2.65
|
2.68
|
▼
-0.28%
|
CXH
|
MFS Investment Grade Municipal Trust
|
7.07
|
18,800
|
7.00
|
7.13
|
▲
0.24%
|
MMT
|
MFS Multimarket Income Trust
|
4.26
|
117,200
|
4.26
|
4.30
|
▼
-0.22%
|
MFM
|
MFS Municipal Income Trust
|
4.55
|
199,600
|
4.55
|
4.64
|
▼
-0.26%
|
MFV
|
MFS Special Value Trust
|
3.90
|
12,600
|
3.90
|
3.94
|
▼
-1.48%
|
MTG
|
MGIC Investment Corporation
|
16.69
|
2,342,519
|
16.68
|
17.04
|
▼
-1.08%
|
MFIC
|
MidCap Financial Investment Corporation
|
13.75
|
229,814
|
13.735
|
13.99
|
▼
-1.63%
|
MBCN
|
Middlefield Banc Corp
|
25.41
|
8,244
|
25.095
|
25.995
|
▼
-0.19%
|
MSBI
|
Midland States Bancorp, Inc
|
20.54
|
48,797
|
20.47
|
20.83
|
▲
0.15%
|
MPB
|
Mid Penn Bancorp, Inc
|
20.13
|
15,549
|
20.10
|
20.31
|
▼
-0.19%
|
MDWT
|
Midwest Hldg Inc
|
26.15
|
15,000
|
25.90
|
26.16
|
▼
-0.88%
|
MOFG
|
MidWestOne Financial Group, Inc
|
20.33
|
30,733
|
20.20
|
20.68
|
0.00%
|
MCVT
|
Mill City Ventures III Ltd
|
3.05
|
36
|
3.05
|
3.05
|
▼
-2.64%
|
MUFG
|
Mitsubishi UFJ Financial Group, Inc
|
8.49
|
3,889,326
|
8.45
|
8.55
|
▼
-2.83%
|
MFG
|
Mizuho Financial Group, Inc
|
3.43
|
683,900
|
3.37
|
3.45
|
▼
-1.37%
|
MOBV
|
Mobiv Acquisition Corp - Class A
|
10.11
|
68,642
|
9.1499
|
10.49
|
▼
-1.59%
|
MC
|
Moelis & Company
|
45.13
|
515,848
|
44.99
|
46.33
|
▲
0.81%
|
MRCC
|
Monroe Capital Corporation
|
7.45
|
59,700
|
7.31
|
7.50
|
0.00%
|
MTRY
|
Monterey Bio Acquisition Corp
|
11.16
|
1
|
11.16
|
11.16
|
▼
-0.72%
|
MCO
|
Moody's Corporation
|
316.17
|
730,400
|
315.33
|
322.24
|
▼
-0.63%
|
MS
|
Morgan Stanley
|
81.67
|
6,830,500
|
81.03
|
83.09
|
0.00%
|
MACA
|
Moringa Acquisition Corp - Class A
|
10.87
|
0
|
10.87
|
10.87
|
▼
-0.13%
|
MORN
|
Morningstar, Inc
|
234.24
|
156,000
|
233.38
|
239.85
|
0.00%
|
MCAA
|
Mountain & Co I Acquisition Corp - Class A
|
11.17
|
57
|
11.17
|
11.17
|
0.00%
|
MCAC
|
Mountain Crest Acquisition Corp
|
10.63
|
1
|
10.63
|
10.63
|
▼
-0.09%
|
MCAF
|
Mountain Crest Acquisition Corp IV
|
10.84
|
917
|
10.84
|
10.88
|
0.00%
|
MCAG
|
Mountain Crest Acquisition Corp V
|
10.65
|
1
|
10.65
|
10.65
|
▼
-0.78%
|
COOP
|
Mr. Cooper Group Inc
|
53.56
|
444,713
|
53.41
|
54.45
|
▼
-1.61%
|
MSCI
|
MSCI Inc
|
513.08
|
287,800
|
512.27
|
529.69
|
▼
-0.01%
|
MTB
|
M&T Bank Corporation
|
126.45
|
1,026,025
|
125.97
|
128.07
|
▲
1.21%
|
MVBF
|
MVB Financial Corp
|
22.58
|
18,000
|
22.415
|
22.72
|
0.00%
|
NETC
|
Nabors Energy Transition Corp - Class A
|
10.87
|
3
|
10.87
|
10.87
|
0.00%
|
NETD
|
Nabors Energy Transition Corp. II - Class A
|
10.18
|
0
|
10.18
|
10.18
|
▼
-0.67%
|
NDAQ
|
Nasdaq, Inc
|
48.59
|
1,572,423
|
48.34
|
49.27
|
▲
1.33%
|
NBHC
|
National Bank Holdings Corporation
|
29.76
|
192,300
|
29.58
|
30.16
|
▲
2.45%
|
NKSH
|
National Bankshares, Inc
|
25.04
|
26,800
|
24.59
|
25.42
|
▲
1.01%
|
NWLI
|
National Western Life Group, Inc
|
437.49
|
23,300
|
429.94
|
437.84
|
▼
-0.34%
|
NWG
|
NatWest Group PLC Sponsored ADR
|
5.83
|
1,390,200
|
5.81
|
5.89
|
▼
-0.29%
|
NAVI
|
Navient Corporation
|
17.22
|
868,200
|
17.15
|
17.465
|
▲
0.76%
|
NBTB
|
NBT Bancorp Inc
|
31.69
|
222,500
|
31.57
|
32.05
|
▼
-0.99%
|
NNI
|
Nelnet, Inc
|
89.32
|
49,900
|
88.59
|
90.55
|
▲
2.24%
|
NCPL
|
Netcapital Inc
|
0.41
|
89,243
|
0.401
|
0.4244
|
▲
0.31%
|
NBW
|
Neuberger Berman California Municipal Fund Inc
|
9.79
|
10,200
|
9.76
|
9.90
|
▼
-0.32%
|
NBH
|
Neuberger Berman Intermediate Municipal Fund Inc
|
9.21
|
63,162
|
9.20
|
9.32
|
0.00%
|
NBO
|
Neuberger Berman New York Municipal Fund, Inc
|
8.76
|
15,114
|
8.73
|
8.845
|
▼
-0.66%
|
NBST
|
Newbury Street Acquisition Corp
|
10.50
|
169,035
|
10.42
|
10.50
|
0.00%
|
NCAC
|
Newcourt Acquisition Corp - Class A
|
11.25
|
0
|
11.25
|
11.25
|
▲
0.08%
|
NMFC
|
New Mountain Finance Corporation
|
12.95
|
661,600
|
12.86
|
13.09
|
0.00%
|
NPAB
|
New Providence Acquisition Corp II - Class A
|
10.58
|
0
|
10.58
|
10.58
|
▲
0.82%
|
NEWT
|
Newtek Business Services Corp
|
14.75
|
80,132
|
14.58
|
14.79
|
▲
0.53%
|
NYCB
|
New York Community Bancorp, Inc
|
11.34
|
7,406,300
|
11.18
|
11.50
|
0.00%
|
NICK
|
Nicholas Financial, Inc
|
4.78
|
2,900
|
4.63
|
4.82
|
▲
1.28%
|
NIC
|
Nicolet Bankshares Inc.
|
69.78
|
30,368
|
69.00
|
69.95
|
▼
-0.69%
|
NODK
|
NI Holdings, Inc
|
12.87
|
17,180
|
12.80
|
13.001
|
▼
-0.42%
|
NISN
|
NiSun International Enterprise Development Group Co. Ltd. Class A
|
2.39
|
3,135
|
2.38
|
2.5001
|
▼
-2.83%
|
NMIH
|
NMI Holdings, Inc
|
27.09
|
844,900
|
26.98
|
27.93
|
▲
1.88%
|
NOAH
|
Noah Holdings Limited
|
12.47
|
62,700
|
12.19
|
12.51
|
▲
0.00%
|
NRAC
|
Noble Rock Acquisition Corp - Class A
|
10.8101
|
104
|
10.8101
|
10.82
|
0.00%
|
MBTC
|
Nocturne Acquisition Corp
|
11.75
|
0
|
11.75
|
11.75
|
▼
-2.90%
|
NMR
|
Nomura Holdings, Inc
|
4.02
|
9,726,200
|
4.00
|
4.07
|
▲
1.03%
|
NBN
|
Northeast Bank
|
44.10
|
26,600
|
43.67
|
44.29
|
▼
-1.47%
|
NECB
|
NorthEast Community Bancorp Inc.
|
14.76
|
38,455
|
14.75
|
14.97
|
0.00%
|
NSTB
|
Northern Star Investment Corp II - Class A
|
10.21
|
752
|
10.21
|
10.2101
|
▲
0.39%
|
NTRS
|
Northern Trust Corporation
|
69.48
|
961,400
|
69.30
|
70.41
|
▲
0.43%
|
NFBK
|
Northfield Bancorp, Inc. (Staten Island, NY)
|
9.45
|
171,279
|
9.39
|
9.54
|
▲
0.76%
|
NRIM
|
Northrim BanCorp, Inc
|
39.62
|
13,362
|
39.155
|
40.02
|
▼
0.00%
|
NVAC
|
NorthView Acquisition Corp
|
10.79
|
0
|
10.79
|
10.79
|
▲
0.39%
|
NWBI
|
Northwest Bancshares, Inc
|
10.23
|
1,021,500
|
10.15
|
10.32
|
▼
-0.58%
|
NWFL
|
Norwood Financial Corp
|
25.76
|
5,700
|
25.63
|
25.96
|
0.00%
|
NOVV
|
Nova Vision Acquisition Corp
|
11.26
|
0
|
11.26
|
11.26
|
▲
0.89%
|
NSTS
|
NSTS Bancorp Inc
|
9.05
|
10,899
|
9.00
|
9.06
|
0.00%
|
NUBI
|
Nubia Brand International Corp - Class A
|
10.82
|
16,799
|
10.82
|
10.86
|
▼
-0.55%
|
NU
|
Nu Holdings Ltd Class A
|
7.25
|
15,540,600
|
7.17
|
7.39
|
▼
-0.08%
|
NXC
|
Nuveen California Select Tax-Free Income Portfolio
|
12.17
|
27,000
|
12.10
|
12.25
|
▲
0.79%
|
NXN
|
Nuveen New York Select Tax-Free Income Portfolio
|
11.54
|
4,400
|
11.25
|
11.56
|
▲
0.61%
|
NXP
|
Nuveen Select Tax-Free Income Portfolio
|
13.30
|
166,300
|
13.20
|
13.30
|
▲
0.26%
|
NPFD
|
Nuveen Variable Rate Preferred & Income Fund
|
15.67
|
116,700
|
15.53
|
15.76
|
▼
-0.66%
|
NXG
|
NXG NextGen Infrastructure Income Fund
|
37.50
|
33,700
|
37.35
|
38.60
|
▲
0.70%
|
OCSL
|
Oaktree Specialty Lending Corporation
|
20.12
|
758,054
|
20.01
|
20.23
|
▼
-0.56%
|
OVLY
|
Oak Valley Bancorp
|
25.08
|
10,000
|
25.00
|
25.25
|
0.00%
|
OAKU
|
Oak Woods Acquisition Corp - Class A
|
10.445
|
0
|
10.445
|
10.445
|
0.00%
|
OCAX
|
OCA Acquisition Corp - Class A
|
10.64
|
0
|
10.64
|
10.64
|
▲
1.19%
|
OCFC
|
OceanFirst Financial Corp
|
14.47
|
363,644
|
14.40
|
14.6899
|
0.00%
|
OTEC
|
OceanTech Acquisitions I Corp - Class A
|
11.02
|
0
|
11.02
|
11.02
|
▲
1.01%
|
OCN
|
Ocwen Financial Corporation
|
25.88
|
13,300
|
25.43
|
26.00
|
▼
-0.23%
|
OFG
|
OFG Bancorp
|
29.86
|
282,634
|
29.64
|
30.72
|
▲
0.54%
|
OFS
|
OFS Capital Corporation
|
11.24
|
28,081
|
11.11
|
11.30
|
▼
-2.61%
|
OCCI
|
OFS Credit Company, Inc
|
7.09
|
127,836
|
7.045
|
7.36
|
▲
0.83%
|
OVBC
|
Ohio Valley Banc Corp
|
24.25
|
389
|
24.00
|
24.45
|
▲
0.35%
|
ONB
|
Old National Bancorp
|
14.54
|
1,811,700
|
14.48
|
14.76
|
▲
4.22%
|
OPOF
|
Old Point Financial Corporation
|
18.27
|
9,153
|
17.46
|
18.31
|
▼
-1.21%
|
ORI
|
Old Republic International Corporation
|
26.94
|
1,087,100
|
26.88
|
27.34
|
▲
0.74%
|
OSBC
|
Old Second Bancorp, Inc
|
13.61
|
123,148
|
13.54
|
13.7134
|
▼
-0.09%
|
OLIT
|
OmniLit Acquisition Corp - Class A
|
10.60
|
1,065
|
10.58
|
10.6499
|
▲
0.15%
|
OMF
|
OneMain Holdings, Inc
|
40.09
|
823,534
|
40.025
|
40.965
|
0.00%
|
ONYX
|
Onyx Acquisition Co I - Class A
|
10.86
|
100
|
10.86
|
10.86
|
▲
1.67%
|
OPBK
|
OP Bancorp
|
9.15
|
24,823
|
8.97
|
9.15
|
▲
1.10%
|
LPRO
|
Open Lending Corporation Class A
|
7.32
|
427,800
|
7.25
|
7.42
|
▲
0.14%
|
OPRT
|
Oportun Financial Corporation
|
7.22
|
536,300
|
7.14
|
7.29
|
▲
1.94%
|
OPY
|
Oppenheimer Holdings Inc
|
38.31
|
55,500
|
37.75
|
38.79
|
▼
-0.79%
|
OPFI
|
OppFi Inc - Class A
|
2.52
|
35,700
|
2.50
|
2.59
|
▲
0.34%
|
OPHC
|
OptimumBank Holdings, Inc
|
3.1807
|
3,555
|
3.17
|
3.1807
|
▲
0.09%
|
BIOS
|
Option Care Health, Inc
|
10.8399
|
119
|
10.83
|
10.8399
|
0.00%
|
OHAA
|
OPY Acquisition Corp I - Class A
|
10.43
|
0
|
10.43
|
10.43
|
▼
-3.47%
|
OBT
|
Orange County Bancorp Inc
|
43.17
|
2,500
|
43.17
|
44.16
|
▲
1.51%
|
OBK
|
Origin Bancorp Inc
|
28.87
|
64,900
|
28.69
|
29.07
|
▼
-1.83%
|
IX
|
ORIX Corporation
|
93.88
|
32,600
|
93.25
|
94.93
|
▼
-1.13%
|
ORRF
|
Orrstown Financial Services, Inc
|
21.01
|
8,500
|
20.92
|
21.09
|
0.00%
|
OSI
|
Osiris Acquisition Corp - Class A
|
10.33
|
100
|
10.33
|
10.33
|
▲
29.63%
|
OXBR
|
Oxbridge Re Holdings Limited
|
1.40
|
98,800
|
1.13
|
1.40
|
0.00%
|
OXLC
|
Oxford Lane Capital Corp
|
4.99
|
1,710,000
|
4.98
|
5.03
|
▲
0.67%
|
OXSQ
|
Oxford Square Capital Corp
|
3.01
|
301,831
|
2.99
|
3.04
|
0.00%
|
OXUS
|
Oxus Acquisition Corp - Class A
|
11.04
|
17
|
11.04
|
11.04
|
▲
0.43%
|
PX
|
P10 Inc - Class A
|
11.65
|
1,013,178
|
11.57
|
11.72
|
▲
2.06%
|
PPBI
|
Pacific Premier Bancorp, Inc
|
21.76
|
699,871
|
21.39
|
22.01
|
▲
1.93%
|
PACW
|
PacWest Bancorp
|
7.91
|
2,768,181
|
7.79
|
8.12
|
▲
1.22%
|
PLMR
|
Palomar Holdings, Inc
|
50.75
|
390,600
|
49.79
|
51.21
|
0.00%
|
PPYA
|
Papaya Growth Opportunity Corp I - Class A
|
10.68
|
0
|
10.68
|
10.68
|
▼
-0.06%
|
PKBK
|
Parke Bancorp, Inc
|
16.29
|
16,800
|
16.22
|
16.44
|
▼
-0.36%
|
PRK
|
Park National Corporation
|
94.52
|
75,600
|
94.16
|
95.78
|
▲
2.24%
|
PTRS
|
Partners Bancorp
|
7.75
|
1,100
|
7.75
|
7.78
|
0.00%
|
PBHC
|
Pathfinder Bancorp, Inc
|
13.80
|
0
|
13.80
|
13.80
|
▲
0.55%
|
PAX
|
Patria Investments Ltd - Class A
|
14.58
|
183,482
|
14.52
|
14.66
|
▼
-0.27%
|
PLAO
|
Patria Latin American Opportunity Acquisition Corp - Class A
|
10.99
|
78,136
|
10.98
|
11.00
|
0.00%
|
PNBK
|
Patriot National Bancorp, Inc
|
7.40
|
600
|
7.40
|
7.40
|
▲
0.48%
|
PYPL
|
PayPal Holdings, Inc
|
58.46
|
10,460,000
|
58.08
|
59.32
|
▼
0.00%
|
PBBK
|
PB Bankshares Inc
|
12.336
|
90
|
12.336
|
12.336
|
▲
0.06%
|
PCB
|
PCB Bancorp
|
15.45
|
22,258
|
15.41
|
15.635
|
▲
1.22%
|
PGC
|
Peapack-Gladstone Financial Corporation
|
25.65
|
64,800
|
25.26
|
25.73
|
▲
0.09%
|
PRLH
|
Pearl Holdings Acquisition Corp - Class A
|
10.72
|
90,900
|
10.715
|
10.72
|
▼
-0.45%
|
PGSS
|
Pegasus Digital Mobility Acquisition Corp - Class A
|
10.94
|
1,700
|
10.94
|
10.96
|
0.00%
|
PFLT
|
PennantPark Floating Rate Capital Ltd
|
10.66
|
431,800
|
10.66
|
10.80
|
▲
0.92%
|
PNNT
|
PennantPark Investment Corporation
|
6.58
|
364,600
|
6.51
|
6.60
|
▲
1.84%
|
PWOD
|
Penns Woods Bancorp, Inc
|
21.08
|
21,200
|
20.75
|
21.52
|
▲
0.23%
|
PFSI
|
PennyMac Financial Services, Inc
|
66.60
|
164,000
|
66.47
|
67.70
|
▲
0.36%
|
PEBO
|
Peoples Bancorp Inc
|
25.38
|
94,500
|
25.14
|
25.58
|
▲
1.15%
|
PEBK
|
Peoples Bancorp of North Carolina, Inc
|
22.00
|
2,700
|
21.75
|
22.00
|
▼
-4.04%
|
PFIS
|
Peoples Financial Services Corp
|
40.10
|
11,517
|
40.04
|
42.0687
|
▲
0.18%
|
PEPL
|
PepperLime Health Acquisition Corp - Class A
|
10.80
|
7,300
|
10.79
|
10.80
|
0.00%
|
PCCT
|
Perception Capital Corp II - Class A
|
11.115
|
0
|
11.115
|
11.115
|
▲
0.20%
|
PWP
|
Perella Weinberg Partners - Class A
|
10.18
|
134,600
|
10.09
|
10.28
|
▼
-2.12%
|
PFX
|
PhenixFIN Corp
|
37.90
|
762
|
37.90
|
38.26
|
0.00%
|
PBAX
|
Phoenix Biotech Acquisition Corp - Class A
|
10.86
|
1
|
10.86
|
10.86
|
0.00%
|
PPHP
|
PHP Ventures Acquisition Corp - Class A
|
10.98
|
0
|
10.98
|
10.98
|
▲
2.13%
|
PAXS
|
PIMCO Access Income Fund
|
13.88
|
202,221
|
13.70
|
13.98
|
▲
2.09%
|
PNFP
|
Pinnacle Financial Partners, Inc
|
67.04
|
493,500
|
66.29
|
68.09
|
▲
0.96%
|
PT
|
Pintec Technology Holdings Limited
|
1.05
|
124,491
|
1.045
|
1.10
|
▼
-5.84%
|
PBFS
|
Pioneer Bancorp, Inc
|
8.54
|
26,800
|
8.41
|
9.164
|
▲
0.29%
|
HNW
|
Pioneer Diversified High Income Trust
|
10.22
|
31,500
|
10.22
|
10.29
|
▼
-0.11%
|
PHD
|
Pioneer Floating Rate Trust
|
9.01
|
82,300
|
9.01
|
9.09
|
▼
-0.89%
|
PHT
|
Pioneer High Income Trust
|
6.71
|
332,400
|
6.71
|
6.84
|
▼
-0.15%
|
MAV
|
Pioneer Municipal High Income Advantage Trust
|
6.73
|
156,100
|
6.73
|
6.81
|
▼
-0.69%
|
MHI
|
Pioneer Municipal High Income Trust
|
7.23
|
115,200
|
7.23
|
7.36
|
▼
-0.72%
|
PIPR
|
Piper Sandler Companies
|
145.31
|
76,700
|
144.34
|
147.40
|
▼
-1.95%
|
PJT
|
PJT Partners Inc
|
79.44
|
141,483
|
78.96
|
81.45
|
▼
-1.47%
|
PLBC
|
Plumas Bancorp
|
34.14
|
5,543
|
34.14
|
34.80
|
0.00%
|
PLTN
|
Plutonian Acquisition Corp
|
10.57
|
200
|
10.57
|
10.57
|
▼
-0.13%
|
PDLB
|
Ponce Bank
|
7.82
|
36,300
|
7.81
|
7.94
|
0.00%
|
PTHR
|
Pono Capital Three Inc - Class A
|
10.55
|
19,300
|
10.55
|
10.555
|
▼
-0.14%
|
PTWO
|
Pono Capital Two Inc - Class A
|
10.675
|
16,886
|
10.57
|
11.4253
|
▲
0.98%
|
BPOP
|
Popular, Inc
|
63.01
|
429,900
|
62.57
|
63.73
|
▲
0.10%
|
PFTA
|
Portage Fintech Acquisition Corp - Class A
|
10.46
|
500
|
10.46
|
10.46
|
▲
0.31%
|
PTMN
|
Portman Ridge Finance Corporation
|
19.25
|
11,400
|
19.10
|
19.38
|
0.00%
|
XPDB
|
Power & Digital Infrastructure Acquisition II Corp - Class A
|
10.60
|
0
|
10.60
|
10.60
|
▲
7.55%
|
PWUP
|
PowerUp Acquisition Corp - Class A
|
10.83
|
140
|
10.83
|
11.65
|
▲
2.40%
|
PRAA
|
PRA Group, Inc
|
19.21
|
339,100
|
18.74
|
19.33
|
▲
0.66%
|
PFBC
|
Preferred Bank
|
62.25
|
48,184
|
62.02
|
62.90
|
▲
0.06%
|
PFC
|
Premier Financial Corp.
|
17.06
|
200,324
|
16.94
|
17.39
|
▼
-1.38%
|
PRI
|
Primerica, Inc
|
194.01
|
129,100
|
193.47
|
197.40
|
▲
1.62%
|
FRST
|
Primis Financial Corp
|
8.15
|
33,600
|
8.07
|
8.16
|
▼
-0.81%
|
PFG
|
Principal Financial Group, Inc
|
72.07
|
1,529,500
|
71.82
|
73.68
|
▲
0.11%
|
PGZ
|
Principal Real Estate Income Fund
|
9.03
|
11,300
|
9.00
|
9.10
|
0.00%
|
PMGM
|
Priveterra Acquisition Corp - Class A
|
10.80
|
0
|
10.80
|
10.80
|
▲
0.21%
|
PRA
|
ProAssurance Corporation
|
18.89
|
324,221
|
18.61
|
18.97
|
▼
-0.10%
|
PEGR
|
Project Energy Reimagined Acquisition Corp - Class A
|
10.47
|
1,000
|
10.47
|
10.47
|
▼
-0.19%
|
PACI
|
PROOF Acquisition Corp I - Class A
|
10.74
|
700
|
10.74
|
10.78
|
▼
-0.17%
|
PSEC
|
Prospect Capital Corporation
|
6.05
|
1,117,900
|
6.02
|
6.09
|
▼
-0.09%
|
PRSR
|
Prospector Capital Corp - Class A
|
10.75
|
617
|
10.75
|
10.75
|
▲
1.45%
|
PB
|
Prosperity Bancshares, Inc
|
54.58
|
497,810
|
54.12
|
55.10
|
▲
0.94%
|
PVBC
|
Provident Bancorp, Inc
|
9.69
|
17,685
|
9.56
|
9.83
|
▲
1.79%
|
PROV
|
Provident Financial Holdings, Inc
|
13.09
|
3,200
|
12.77
|
13.53
|
0.00%
|
PFS
|
Provident Financial Services, Inc
|
15.29
|
554,865
|
15.235
|
15.56
|
▲
0.03%
|
PRU
|
Prudential Financial, Inc
|
94.89
|
1,296,196
|
94.38
|
95.88
|
▲
0.09%
|
PUK
|
Prudential plc
|
21.92
|
654,500
|
21.84
|
22.32
|
▲
3.40%
|
PMM
|
Putnam Managed Municipal Income Trust
|
5.47
|
199,100
|
5.32
|
5.47
|
▲
1.00%
|
PIM
|
Putnam Master Intermediate Income Trust
|
3.02
|
55,700
|
3.01
|
3.04
|
▲
2.34%
|
PMO
|
Putnam Municipal Opportunities Trust
|
9.20
|
143,500
|
9.01
|
9.20
|
▲
0.30%
|
PPT
|
Putnam Premier Income Trust
|
3.35
|
200,400
|
3.35
|
3.40
|
0.00%
|
PUYI
|
Puyi Inc
|
5.50
|
0
|
5.50
|
5.50
|
0.00%
|
PHYT
|
Pyrophyte Acquisition Corp - Class A
|
10.91
|
34,200
|
10.91
|
11.08
|
▼
-0.70%
|
QCRH
|
QCR Holdings, Inc
|
48.52
|
41,000
|
48.28
|
49.22
|
0.00%
|
QOMO
|
Qomolangma Acquisition Corp
|
10.60
|
1,100
|
10.60
|
10.60
|
0.00%
|
QDRO
|
Quadro Acquisition One Corp - Class A
|
10.70
|
0
|
10.70
|
10.70
|
▲
0.00%
|
QFTA
|
Quantum Fintech Acquisition Corp
|
10.6501
|
1,406
|
10.65
|
10.651
|
▼
-0.47%
|
QD
|
Qudian Inc
|
2.12
|
791,496
|
2.11
|
2.195
|
▼
-0.95%
|
RDN
|
Radian Group Inc
|
25.11
|
1,431,998
|
24.99
|
25.41
|
▼
-3.16%
|
RAND
|
Rand Capital Corporation
|
13.17
|
1,211
|
13.17
|
13.1701
|
▼
-0.41%
|
RJF
|
Raymond James Financial, Inc
|
100.43
|
737,200
|
100.04
|
101.72
|
▼
-1.08%
|
RBB
|
RBB Bancorp
|
12.78
|
34,700
|
12.72
|
13.05
|
▼
-0.45%
|
RCFA
|
RCF Acquisition Corp - Class A
|
10.94
|
405
|
10.94
|
10.94
|
▼
-1.58%
|
RRBI
|
Red River Bancshares, Inc
|
45.96
|
2,800
|
45.37
|
45.96
|
0.00%
|
RWOD
|
Redwoods Acquisition Corp
|
10.67
|
0
|
10.67
|
10.67
|
▼
-0.29%
|
RM
|
Regional Management Corp
|
27.68
|
16,700
|
27.68
|
28.25
|
▲
0.94%
|
RF
|
Regions Financial Corporation
|
17.20
|
8,740,000
|
17.13
|
17.52
|
▼
-1.22%
|
RGA
|
Reinsurance Group of America, Incorporated
|
145.19
|
400,000
|
144.67
|
147.28
|
0.00%
|
RACY
|
Relativity Acquisition Corp - Class A
|
12.28
|
46,417
|
12.1385
|
14.50
|
▼
-0.27%
|
RELI
|
Reliance Global Group Inc
|
2.49
|
4,759
|
2.42
|
2.4996
|
▼
-2.85%
|
RNR
|
RenaissanceRe Holdings Ltd
|
197.92
|
351,500
|
197.73
|
204.09
|
▲
2.07%
|
RNST
|
Renasant Corporation
|
26.19
|
396,500
|
25.75
|
26.48
|
0.00%
|
RCG
|
RENN Fund, Inc
|
1.79
|
656
|
1.75
|
1.79
|
▲
0.46%
|
RBCAA
|
Republic Bancorp, Inc
|
44.05
|
36,700
|
43.43
|
44.38
|
▲
0.01%
|
RCAC
|
Revelstone Capital Acquisition Corp - Class A
|
10.63
|
5,204
|
10.62
|
10.64
|
0.00%
|
RFAC
|
RF Acquisition Corp - Class A
|
10.65
|
1,715
|
10.65
|
10.66
|
▼
-0.70%
|
RBKB
|
Rhinebeck Bancorp, Inc
|
6.772
|
400
|
6.772
|
6.819
|
▲
1.00%
|
RMBI
|
Richmond Mutual Bancorporation, Inc
|
11.15
|
4,800
|
11.01
|
11.23
|
▼
-0.09%
|
RRAC
|
Rigel Resource Acquisition Corp - Class A
|
10.89
|
200
|
10.89
|
10.90
|
▼
-1.06%
|
RIOT
|
Riot Blockchain, Inc
|
9.33
|
14,690,950
|
9.21
|
9.62
|
▲
0.15%
|
RMM
|
RiverNorth Managed Duration Municipal Income Fund Inc
|
13.72
|
80,200
|
13.64
|
14.08
|
0.00%
|
RVSB
|
Riverview Bancorp, Inc
|
5.56
|
142,300
|
5.50
|
5.67
|
▼
-1.56%
|
RLI
|
RLI Corp
|
135.89
|
134,500
|
135.47
|
138.89
|
0.00%
|
RMGC
|
RMG Acquisition Corp III - Class A
|
10.55
|
51
|
10.55
|
10.55
|
▼
-0.61%
|
RKT
|
Rocket Companies Inc Class A
|
8.18
|
1,969,800
|
8.17
|
8.43
|
▲
0.11%
|
ROOT
|
Root Inc. Class A
|
9.51
|
47,026
|
9.51
|
9.87
|
▼
-1.22%
|
ROSE
|
Rosehill Resources Inc
|
11.8535
|
12,923
|
11.85
|
12.03
|
▼
-0.09%
|
ROSS
|
Ross Acquisition Corp II - Class A
|
10.76
|
35,006
|
10.76
|
10.76
|
0.00%
|
ROCL
|
Roth CH Acquisition V Co
|
10.52
|
0
|
10.52
|
10.52
|
▼
-0.66%
|
RY
|
Royal Bank of Canada
|
87.44
|
2,127,999
|
87.34
|
88.78
|
▼
-0.11%
|
RGT
|
Royce Global Value Trust, Inc
|
8.71
|
6,500
|
8.69
|
8.79
|
0.00%
|
RMT
|
Royce Micro-Cap Trust, Inc
|
8.28
|
72,200
|
8.23
|
8.35
|
▼
-0.46%
|
RVT
|
Royce Value Trust Inc
|
12.87
|
219,900
|
12.83
|
13.04
|
▼
-0.47%
|
RWAY
|
Runway Growth Finance Corp
|
12.82
|
88,400
|
12.78
|
13.00
|
▼
-1.20%
|
RYAN
|
Ryan Specialty Group Holdings Inc Class A
|
48.40
|
561,400
|
48.155
|
49.05
|
▼
-0.99%
|
SFE
|
Safeguard Scientifics, Inc
|
1.00
|
153,100
|
0.98
|
1.02
|
▼
-0.50%
|
SAFT
|
Safety Insurance Group, Inc
|
68.19
|
66,900
|
67.64
|
68.65
|
0.00%
|
SAGA
|
Sagaliam Acquisition Corp - Class A
|
11.14
|
0
|
11.14
|
11.14
|
▼
-0.99%
|
SAI
|
SAI.TECH Global Corporation - Class A
|
1.00
|
43,700
|
0.855
|
1.07
|
▲
2.63%
|
SASR
|
Sandy Spring Bancorp, Inc
|
21.43
|
205,500
|
21.02
|
21.63
|
▲
0.12%
|
SAR
|
Saratoga Investment Corp
|
25.70
|
59,634
|
25.53
|
25.85
|
▼
-0.44%
|
SBFG
|
SB Financial Group, Inc
|
13.50
|
1,375
|
13.50
|
13.50
|
▲
0.19%
|
SAMA
|
Schultze Special Purpose Acquisition Corp
|
10.62
|
2,989
|
10.61
|
10.62
|
0.00%
|
SCRM
|
Screaming Eagle Acquisition Corp - Class A
|
10.46
|
17,516
|
10.45
|
10.46
|
▼
-2.58%
|
SRL
|
Scully Royalty Ltd
|
5.66
|
400
|
5.66
|
5.69
|
▼
-0.51%
|
SCU
|
Sculptor Capital Management, Inc
|
11.60
|
152,907
|
11.57
|
11.70
|
▲
0.09%
|
SEDA
|
SDCL EDGE Acquisition Corp - Class A
|
10.60
|
101,529
|
10.58
|
11.44
|
▲
1.53%
|
SBCF
|
Seacoast Banking Corporation of Florida
|
21.96
|
431,500
|
21.77
|
22.20
|
▼
-0.09%
|
SGII
|
Seaport Global Acquisition II Corp - Class A
|
10.71
|
1,700
|
10.71
|
10.72
|
▼
-4.62%
|
SNFCA
|
Security National Financial Corporation
|
7.84
|
22,007
|
7.80
|
8.22
|
▼
-0.03%
|
SEIC
|
SEI Investments Company
|
60.23
|
496,700
|
60.18
|
61.10
|
▼
-0.99%
|
SIGI
|
Selective Insurance Group, Inc
|
103.17
|
178,000
|
102.34
|
104.25
|
▼
-0.85%
|
SLQT
|
SelectQuote Inc
|
1.17
|
801,000
|
1.15
|
1.21
|
0.00%
|
LGST
|
Semper Paratus Acquisition Corp - Class A
|
10.83
|
0
|
10.83
|
10.83
|
▲
2.74%
|
AIHS
|
Senmiao Technology Limited
|
0.4726
|
12,022
|
0.44
|
0.479
|
0.00%
|
SNTG
|
Sentage Holdings Inc
|
1.70
|
74
|
1.70
|
1.70
|
0.00%
|
SEPA
|
SEP Acquisition Corp - Class A
|
10.92
|
66
|
10.92
|
10.92
|
▼
-0.80%
|
SFBS
|
ServisFirst Bancshares, Inc
|
52.17
|
290,566
|
52.14
|
53.39
|
▼
-0.98%
|
SEZL
|
Sezzle Inc.
|
13.12
|
31,700
|
12.80
|
13.69
|
▼
-0.27%
|
SHFS
|
SHF Holdings Inc - Class A
|
0.79
|
122,108
|
0.759
|
0.85
|
▼
-0.08%
|
SHG
|
Shinhan Financial Group Co., Ltd
|
26.49
|
104,900
|
26.45
|
26.72
|
▲
1.15%
|
SHBI
|
Shore Bancshares, Inc
|
10.52
|
88,500
|
10.42
|
10.64
|
▲
0.09%
|
SUAC
|
ShoulderUp Technology Acquisition Corp - Class A
|
10.54
|
900
|
10.52
|
10.54
|
▲
0.45%
|
SHUA
|
SHUAA Partners Acquisition Corp I - Class A
|
11.10
|
197
|
11.04
|
11.10
|
▼
-3.94%
|
SIEB
|
Siebert Financial Corp
|
1.95
|
8,100
|
1.95
|
2.01
|
▼
-0.73%
|
BSRR
|
Sierra Bancorp
|
18.96
|
18,100
|
18.91
|
19.33
|
▼
-0.20%
|
SBXC
|
SilverBox Corp III - Class A
|
10.23
|
300
|
10.23
|
10.23
|
▼
-1.12%
|
SAMG
|
Silvercrest Asset Management Group Inc
|
15.87
|
22,804
|
15.52
|
16.19
|
0.00%
|
SLVR
|
SilverSPAC Inc - Class A
|
10.48
|
0
|
10.48
|
10.48
|
▲
2.79%
|
SFNC
|
Simmons First National Corporation
|
16.96
|
643,700
|
16.63
|
17.14
|
▼
-2.96%
|
SPNT
|
SiriusPoint Ltd
|
10.17
|
588,700
|
10.12
|
10.49
|
0.00%
|
SZZL
|
Sizzle Acquisition Corp
|
10.84
|
0
|
10.84
|
10.84
|
0.00%
|
SKGR
|
SK Growth Opportunities Corp - Class A
|
10.75
|
100
|
10.75
|
10.75
|
▼
-2.04%
|
SKWD
|
Skyward Specialty Insurance Group Inc
|
27.36
|
165,300
|
27.29
|
28.08
|
0.00%
|
SLAM
|
Slam Corp - Class A
|
10.78
|
2
|
10.78
|
10.78
|
▲
0.74%
|
SLM
|
SLM Corporation
|
13.62
|
1,001,279
|
13.535
|
13.735
|
▼
-0.88%
|
SMBK
|
SmartFinancial, Inc
|
21.37
|
28,520
|
21.36
|
21.835
|
0.00%
|
SLAC
|
Social Leverage Acquisition Corp I - Class A
|
10.20
|
2
|
10.20
|
10.20
|
▲
2.83%
|
SOFI
|
SoFi Technologies Inc
|
7.99
|
28,491,726
|
7.91
|
8.30
|
▼
-0.39%
|
SLRC
|
Solar Capital Ltd
|
15.39
|
216,000
|
15.38
|
15.60
|
▼
-0.26%
|
SFBC
|
Sound Financial Bancorp, Inc
|
36.97
|
700
|
36.75
|
36.97
|
▼
-0.80%
|
SOR
|
Source Capital, Inc
|
38.59
|
13,400
|
38.49
|
39.49
|
▼
-0.92%
|
BCAL
|
Southern Calif Bancorp
|
14.01
|
12,363
|
14.01
|
14.69
|
▲
2.20%
|
SFST
|
Southern First Bancshares, Inc
|
26.94
|
18,500
|
26.29
|
27.16
|
▼
-2.47%
|
SMBC
|
Southern Missouri Bancorp, Inc
|
38.69
|
14,700
|
38.45
|
39.66
|
▼
-0.62%
|
SSBK
|
Southern States Bancshares Inc
|
22.59
|
6,500
|
22.59
|
22.95
|
▲
0.27%
|
SPFI
|
South Plains Financial, Inc
|
26.44
|
29,600
|
26.44
|
26.75
|
0.00%
|
PORT
|
Southport Acquisition Corp - Class A
|
10.56
|
0
|
10.56
|
10.56
|
0.00%
|
SBSI
|
Southside Bancshares, Inc
|
28.70
|
147,900
|
28.56
|
29.10
|
▲
0.57%
|
SSB
|
South State Corporation
|
67.36
|
378,800
|
67.20
|
68.31
|
▼
-0.85%
|
SPGI
|
S&P Global Inc
|
365.41
|
1,138,681
|
364.57
|
374.69
|
0.00%
|
SMAP
|
SportsMap Tech Acquisition Corp
|
10.69
|
0
|
10.69
|
10.69
|
0.00%
|
SHAP
|
Spree Acquisition Corp 1 Ltd - Class A
|
10.95
|
0
|
10.95
|
10.95
|
▲
0.37%
|
SVII
|
Spring Valley Acquisition Corp II - Class A
|
10.76
|
402
|
10.76
|
10.76
|
0.00%
|
SWSS
|
Springwater Special Situations Corp
|
10.48
|
14
|
10.48
|
10.48
|
0.00%
|
FUND
|
Sprott Focus Trust, Inc
|
7.53
|
21,800
|
7.49
|
7.56
|
▼
-2.81%
|
SII
|
Sprott Inc.
|
30.47
|
60,200
|
30.47
|
31.53
|
▲
1.23%
|
SRBK
|
SR Bancorp Inc
|
8.665
|
62,800
|
8.53
|
8.69
|
▼
-0.69%
|
STEW
|
SRH Total Return Fund Inc
|
12.98
|
44,685
|
12.94
|
13.09
|
▼
-0.89%
|
STT
|
State Street Corporation
|
66.96
|
1,665,300
|
66.84
|
68.25
|
▲
0.63%
|
STBA
|
S&T Bancorp, Inc
|
27.08
|
200,073
|
26.915
|
27.485
|
▲
1.09%
|
STEL
|
Stellar Bancorp Inc
|
21.32
|
158,798
|
21.04
|
21.3764
|
▼
-0.73%
|
SCM
|
Stellus Capital Investment Corporation
|
13.60
|
200,819
|
13.58
|
13.8899
|
▼
-0.63%
|
STEP
|
StepStone Group Inc. Class A
|
31.58
|
275,206
|
31.52
|
32.2375
|
▲
2.10%
|
SBT
|
Sterling Bancorp, Inc. (Southfield, MI)
|
5.84
|
20,200
|
5.68
|
5.84
|
▼
-2.36%
|
STC
|
Stewart Information Services Corporation
|
43.80
|
128, |