Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.00% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.96 0 10.96 10.96
0.91% TURN 180 Degree Capital Corp 3.865 16,226 3.83 3.87
-0.28% BCOW 1895 Bancorp of Wisconsin, Inc 7.14 1,293 7.14 7.25
-0.08% SRCE 1st Source Corporation 52.72 35,972 52.57 53.362
-0.75% QFIN 360 Finance, Inc 21.30 1,339,628 21.165 21.57
0.60% NNAG 99 Acquisition Group Inc - Class A 10.46 132,545 10.39 10.46
-1.79% ABL Abacus Life Inc - Class A 11.50 1,968 11.50 11.79
0.66% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.36 39,400 5.33 5.39
0.00% FCO Aberdeen Global Income Fund, Inc 5.99 37,488 5.8495 6.01
-5.70% ABTS Abits Group Inc 0.6601 10,105 0.66 0.7015
0.09% ACAC Acies Acquisition Corp - Class A 11.22 100 11.22 11.22
0.91% ACNB ACNB Corporation 33.92 7,037 33.89 34.785
0.81% AEG Aegon N.V 6.88 2,401,733 6.80 6.88
0.00% GMFI Aetherium Acquisition Corp - Class A 11.343 0 11.343 11.343
0.21% AMG Affiliated Managers Group, Inc 159.34 183,244 157.80 159.895
0.29% AFBI Affinity Bancshares Inc 17.00 6,750 17.00 17.0499
1.42% AFL Aflac Incorporated 88.37 2,300,175 86.70 88.41
1.86% AGBA AGBA Acquisition Limited 2.46 1,705,668 2.06 2.59
-0.10% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.22 5,099 10.22 10.23
0.28% ALCY Alchemy Investments Acquisition Corp 1 - Class A 10.68 50,402 10.6706 10.68
0.10% ALRS Alerus Financial Corporation 19.75 114,688 19.61 19.80
-0.64% ALLY Ally Financial Inc 40.12 1,389,547 40.05 40.61
0.00% ALSA Alpha Star Acquisition Corp 11.40 0 11.40 11.40
0.36% ATMC AlphaTime Acquisition Corp 11.08 3,048 11.08 11.08
0.05% ATMV AlphaVest Acquisition Corp 11.02 4,002 11.02 11.02
7.43% AEAE AltEnergy Acquisition Corp - Class A 12.00 4,831 11.46 12.00
1.85% AAMC Altisource Asset Management Corporation 2.75 1,753 2.75 2.8764
-3.70% ALTI Alvarium Tiedemann Holdings Inc - Class A 4.43 94,334 4.41 4.8023
1.50% AMAL Amalgamated Bank 25.79 112,067 25.4225 25.945
4.50% AMRK A-Mark Precious Metals, Inc 38.77 494,592 37.61 38.96
0.33% AMBC Ambac Financial Group, Inc 18.10 499,032 17.93 18.11
0.67% AMTB Amerant Bancorp Inc 23.34 90,230 23.12 23.525
0.57% AXP American Express Company 242.82 1,848,915 241.90 243.19
0.01% AFG American Financial Group, Inc 133.55 230,177 133.23 134.15
2.31% AIG American International Group, Inc 80.54 6,778,767 78.83 80.77
-0.42% AMP Ameriprise Financial, Inc 434.12 931,876 433.78 439.60
-0.15% AMSF Amerisafe, Inc 46.37 81,577 46.13 46.70
0.50% ABCB Ameris Bancorp 50.45 208,414 50.07 50.785
1.82% ASRV AmeriServ Financial, Inc 2.80 6,391 2.71 2.80
0.10% ATLO Ames National Corporation 21.00 8,798 20.94 21.06
0.64% FINS Angel Oak Financial Strategies Income Term Trust 12.52 39,320 12.40 12.52
0.13% AON Aon plc 292.45 1,498,213 290.02 293.18
0.00% APCA AP Acquisition Corp - Class A 11.40 3,343 11.40 12.14
0.33% APO Apollo Global Management, Inc 113.08 1,782,747 112.155 113.65
13.11% APLD Applied Blockchain Inc 4.14 4,688,666 3.685 4.20
0.00% APXI APx Acquisition Corp I - Class A 11.49 3,020 11.49 11.49
0.00% AQU Aquaron Acquisition Corp 10.95 0 10.95 10.95
2.20% ACGL Arch Capital Group Ltd 100.99 1,484,877 99.27 101.283
-0.02% AACT Ares Acquisition Corporation II - Class A 10.62 4,431 10.62 10.63
0.61% ARCC Ares Capital Corporation 21.28 4,423,855 21.13 21.28
-0.67% ARES Ares Management Corporation 145.60 873,196 145.07 147.89
2.13% ARBK Argo Blockchain Plc - ADR 1.44 176,360 1.33 1.45
0.79% AACI Armada Acquisition Corp I 11.4599 30,112 11.35 11.47
0.27% AOGO Arogo Capital Acquisition Corp - Class A 10.96 16,868 10.90 11.6406
0.44% AROW Arrow Financial Corporation 24.97 29,948 24.41 25.20
0.85% AJG Arthur J. Gallagher & Co 257.67 708,068 254.82 258.195
-0.80% APAM Artisan Partners Asset Management Inc 44.84 346,519 44.79 45.26
0.26% ARYD Arya Sciences Acquisition Corp IV - Class A 11.40 2,876 11.37 11.40
2.79% ASA ASA Gold and Precious Metals Limited 19.16 41,289 18.8007 19.21
0.42% AINC Ashford Inc 4.83 27,600 4.81 4.84
0.18% ASCB A SPAC II Acquisition Corp - Class A 11.14 125,636 11.13 11.14
-0.24% AMK AssetMark Financial Holdings, Inc 33.94 369,218 33.90 34.05
0.43% ASB Associated Banc-Corp 22.27 871,003 22.135 22.335
-0.58% AC Associated Capital Group, Inc 34.22 1,269 34.10 34.22
0.11% AIZ Assurant, Inc 175.60 372,774 175.17 176.555
-0.14% AGO Assured Guaranty Ltd 77.24 276,620 76.80 77.58
0.71% ATEK Athena Technology Acquisition Corp II - Class A 11.31 1,512 11.23 11.35
6.29% ATIF ATIF Holdings Limited 0.946 1,172 0.8905 0.9833
-0.87% AAME Atlantic American Corporation 1.71 2,779 1.68 1.74
4.29% ACAB Atlantic Coastal Acquisition Corp II - Class A 11.42 162 11.42 11.42
1.21% AUB Atlantic Union Bankshares Corporation 34.37 336,294 33.901 34.73
0.86% ATLC Atlanticus Holdings Corporation 24.16 23,063 24.00 25.10
4.44% ACIC Atlas Crest Investment Corp - Class A 13.16 318,689 12.73 13.42
0.26% AUBN Auburn National Bancorporation, Inc 18.95 3,208 18.85 19.3693
7.69% ADRT Ault Disruptive Technologies Corp 14.00 129 14.00 14.00
0.00% AFAR Aura FAT Projects Acquisition Corp - Class A 11.26 0 11.26 11.26
1.19% EQH AXA Equitable Holdings, Inc 40.73 2,060,827 40.07 40.76
1.17% AXS AXIS Capital Holdings Limited 71.48 520,670 70.58 71.69
0.63% AX Axos Financial, Inc 61.52 272,030 60.81 61.54
0.70% BCSF Bain Capital Specialty Finance, Inc 16.43 233,530 16.34 16.465
4.53% BYU Baiyu Holdings Inc 1.27 51,334 1.26 1.3399
0.89% BANF BancFirst Corporation 92.07 38,488 90.93 92.12
0.97% BBVA Banco Bilbao Vizcaya Argentaria, S.A 10.91 1,173,165 10.68 10.985
0.65% BBDO Banco Bradesco S.A 2.34 16,116 2.32 2.3579
1.15% BBD Banco Bradesco S.A 2.64 16,816,413 2.60 2.66
0.78% BCH Banco de Chile 24.54 301,160 24.25 24.67
3.66% BANC Banc of California, Inc 14.59 2,232,839 14.02 14.77
0.77% BLX Banco Latinoamericano de Comercio Exterior, S.A 30.70 205,362 30.35 30.7202
1.24% CIB Bancolombia S.A 36.33 298,508 35.91 36.57
-0.18% BMA Banco Macro S.A 64.98 252,090 64.11 65.94
-0.09% BSBR Banco Santander (Brasil) S.A 5.45 455,007 5.39 5.46
0.05% BSAC Banco Santander-Chile 19.98 225,541 19.84 20.08
1.84% SAN Banco Santander, S.A 5.25 2,827,679 5.19 5.27
0.35% BCV Bancroft Fund Ltd 15.61 22,350 15.57 15.65
-2.06% BSVN Bank7 Corp 29.53 13,841 29.53 30.40
1.26% BFIN BankFinancial Corporation 10.48 5,994 10.38 10.70
-0.13% BFC Bank First Corporation 84.74 12,690 84.67 85.25
0.15% BAC Bank of America Corporation 39.29 25,537,347 39.16 39.49
0.51% BOH Bank of Hawaii Corporation 59.82 164,312 59.591 60.28
-0.06% BMRC Bank of Marin Bancorp 16.29 41,927 16.0701 16.44
0.83% BMO Bank of Montreal 95.22 652,575 94.44 95.33
-1.31% BOTJ Bank of the James Financial Group, Inc 10.56 478 10.56 10.955
1.46% OZK Bank OZK 48.50 585,836 47.79 48.62
-0.25% BKU BankUnited, Inc 29.93 674,577 29.90 30.56
2.40% BWFG Bankwell Financial Group, Inc 24.32 12,238 23.875 24.40
1.13% BANR Banner Corporation 47.06 112,788 46.63 47.20
0.00% BNIX Bannix Acquisition Corp 10.94 104 10.94 10.94
1.65% BCS Barclays PLC 11.12 5,822,886 11.02 11.14
1.21% BHB Bar Harbor Bankshares 27.57 46,547 26.48 27.71
0.20% BBDC Barings BDC, Inc 9.84 202,302 9.825 9.88
-0.09% MCI Barings Corporate Investors 17.62 26,900 17.59 17.85
0.58% MPV Barings Participation Investors 15.55 15,300 15.54 15.87
-0.45% BFAC Battery Future Acquisition Corp - Class A 11.01 150,471 10.99 11.04
0.07% BCML BayCom Corp 20.75 14,424 20.65 21.005
-0.80% BAFN Bayfirst Finl Corp 12.35 2,786 12.35 12.50
-0.35% BBAR BBVA Banco Frances S.A 11.46 1,040,790 11.365 11.77
-0.92% BCBP BCB Bancorp, Inc 10.82 35,534 10.78 11.0699
0.37% BLAC Bellevue Life Sciences Acquisition Corp 10.80 1 10.80 10.80
-4.46% BENF Beneficient - Class A 3.86 86,251 3.70 4.045
0.86% BACA Berenson Acquisition Corp I - Class A 10.59 16 10.59 10.59
0.92% BRK.B Berkshire Hathaway Inc 416.94 2,988,700 413.70 417.33
1.05% BRK.A Berkshire Hathaway Inc 629,375.00 14,377 622,141.10 629,554.9988
0.36% BHLB Berkshire Hills Bancorp, Inc 23.46 162,151 23.34 23.6504
-1.56% BETR Better Home & Finance Holding Co. - Class A 0.3852 1,840,572 0.375 0.401
-0.06% BGC BGC Group Inc - Class A 8.92 3,132,205 8.90 9.06
-1.04% BCG Binah Capital Group Inc. 4.7998 461 4.7998 4.7998
-0.26% BTM Bitcoin Depot Inc - Class A 1.90 82,343 1.82 1.95
-5.24% BTBT Bit Digital Inc 2.17 6,517,946 2.15 2.355
2.29% BITE Bite Acquisition Corp 8.65 5,354 8.2414 9.0316
-1.41% BITF Bitfarms Ltd. 1.75 14,661,399 1.74 1.86
0.00% FUFU BitFuFu Inc. - Ordinary Shares - Class A 3.53 96,073 3.30 3.63
-0.34% BFZ BlackRock California Municipal Income Trust 11.71 46,200 11.70 11.75
0.14% BHK BlackRock Core Bond Trust 10.64 93,800 10.55 10.67
-0.38% BTZ BlackRock Credit Allocation Income Trust 10.43 135,200 10.42 10.49
0.83% BGR BlackRock Energy and Resources Trust 13.32 108,900 13.20 13.39
-0.02% BME BlackRock Health Sciences Trust 40.15 30,200 40.01 40.20
0.55% BLK BlackRock, Inc 812.22 394,388 806.31 813.45
0.14% BIGZ BlackRock Innovation & Growth Trust 7.41 486,778 7.39 7.44
0.00% BKN BlackRock Investment Quality Municipal Trust Inc 12.17 30,100 12.15 12.20
-0.07% BLW BlackRock Limited Duration Income Trust 13.66 55,500 13.66 13.71
0.44% BTA BlackRock Long-Term Municipal Advantage Trust 10.30 33,800 10.26 10.40
0.03% BIT BlackRock Multi-Sector Income Trust 15.21 54,000 15.18 15.28
0.05% BTT Blackrock Municipal 2030 Target Term Trust 20.72 106,600 20.66 20.79
-0.36% BYM BlackRock Municipal Income Quality Trust 11.20 56,300 11.20 11.26
0.20% BFK BlackRock Municipal Income Trust 10.07 70,300 10.05 10.09
0.00% BLE BlackRock Municipal Income Trust II 10.62 105,500 10.605 10.6588
-0.23% BNY BlackRock New York Municipal Income Trust 10.70 45,000 10.70 10.78
0.27% BSTZ BlackRock Science and Technology Trust II 18.44 146,928 18.31 18.49
-0.42% TCPC BlackRock TCP Capital Corp 10.78 337,198 10.77 10.855
-1.97% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 22.35 62,000 22.35 22.70
-0.27% BHV BlackRock Virginia Municipal Bond Trust 10.93 145 10.93 10.93
0.29% BXSL Blackstone Secured Lending Fund. 30.62 877,164 30.38 30.73
0.00% BLEU bleuacacia ltd - Class A 10.69 187 10.69 10.69
0.00% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 11.13 3,854 11.1118 11.1928
2.98% BLFY Blue Foundry Bancorp 9.67 85,113 9.32 9.71
0.36% BOCN Blue Ocean Acquisition Corp - Class A 11.14 50,002 11.14 11.14
0.37% OBDC Blue Owl Capital Corp 16.44 2,142,351 16.33 16.47
0.69% OWL Blue Owl Capital Inc - Class A 19.00 6,450,946 18.75 19.01
4.86% BRBS Blue Ridge Bankshares Inc. 3.02 92,425 2.891 3.0994
0.09% BLUA BlueRiver Acquisition Corp - Class A 11.02 500 11.02 11.02
0.09% BWAQ Blue World Acquisition Corp - Class A 11.27 31,578 11.27 11.28
0.00% DMF BNY Mellon Municipal Income, Inc 6.90 12,000 6.89 6.91
0.50% LEO BNY Mellon Strategic Municipals, Inc 6.03 80,900 6.01 6.04
-0.88% BSBK Bogota Financial Corp. 6.73 9,490 6.4975 6.80
0.42% BOKF BOK Financial Corporation 95.68 87,136 94.72 95.93
0.00% BOWN Bowen Acquisition Corp 10.50 7,182 10.50 10.50
2.52% BFH Bread Financial Holdings Inc 41.56 681,187 40.16 41.73
-0.87% BREZ Breeze Holdings Acquisition Corp 11.40 10,997 11.3501 11.45
3.10% BRDG Bridge Investment Group Holdings Inc - Class A 7.98 144,965 7.75 8.00
2.02% BWB Bridgewater Bancshares, Inc 12.11 56,149 11.81 12.165
-0.76% BHF Brighthouse Financial, Inc 45.86 297,217 45.82 46.60
-2.71% BSIG BrightSphere Investment Group Inc 22.81 321,091 22.71 23.54
-0.42% RILY B. Riley Financial, Inc 28.41 1,019,240 27.50 29.44
-0.18% BRAC Broad Capital Acquisition Corp 11.28 100 11.28 11.28
-0.66% BYFC Broadway Financial Corporation 4.51 1,520 4.51 4.588
1.10% BAM Brookfield Asset Management Inc 40.41 2,657,180 39.67 40.45
-0.23% BBUC Brookfield Business Corp - Class A (Sub Voting) 21.54 43,612 21.38 21.78
-0.34% BN Brookfield Corporation - Class A 44.49 2,468,625 44.20 44.77
-0.90% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 44.51 7,201 44.24 44.86
0.55% BRKL Brookline Bancorp, Inc 9.10 265,104 9.05 9.175
0.49% BRO Brown & Brown, Inc 89.83 1,079,952 89.25 89.87
0.42% BRP BRP Group Inc Class A 32.66 694,652 31.9385 33.03
-2.91% BTCS BTCS Inc 1.50 57,394 1.50 1.5599
-0.09% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.59 0 10.59 10.59
0.63% BUR Burford Capital Limited 14.33 874,947 14.11 14.44
-0.85% BHRB Burke & Herbert Financial Services Corp. 50.19 26,036 50.19 51.39
0.00% BRKH BurTech Acquisition Corp - Class A 11.13 311 11.13 11.13
1.92% BFST Business First Bancshares, Inc 21.75 58,677 21.30 21.76
1.14% BVFL BV Financial Inc 10.65 2,924 10.47 10.85
1.01% BY Byline Bancorp, Inc 23.99 126,306 23.78 24.12
0.09% BYNO byNordic Acquisition Corporation - Class A 11.18 1,196 11.17 11.18
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 12.29 0 12.29 12.29
0.84% CADE Cadence Bancorporation 29.53 1,152,107 29.2301 29.67
5.38% CWD CaliberCos Inc - Class A 0.9063 12,494 0.844 0.94
1.45% CALB California BanCorp 22.32 12,975 22.00 22.72
0.88% CATC Cambridge Bancorp 69.91 14,622 69.88 70.81
0.15% CAC Camden National Corporation 33.19 24,746 33.04 33.60
0.95% CM Canadian Imperial Bank of Commerce 49.40 930,616 48.93 49.46
0.04% CNGL Canna Global Acquisition Corp - Class A 11.28 1,045 11.28 11.28
-1.11% CBNK Capital Bancorp, Inc 20.46 17,063 20.46 20.76
0.05% CCBG Capital City Bank Group, Inc 28.15 21,044 28.06 28.58
0.52% COF Capital One Financial Corporation 141.81 1,380,022 140.85 142.23
0.81% CSWC Capital Southwest Corporation 26.20 244,364 25.86 26.22
0.27% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 11.05 81 11.05 11.05
1.93% CFFN Capitol Federal Financial, Inc 5.28 969,742 5.165 5.32
3.54% CARE Carter Bank & Trust 13.75 153,333 13.3142 13.89
0.09% RENE Cartesian Growth Corp II - Class A 11.23 25,000 11.23 11.23
0.00% CITE Cartica Acquisition Corp - Class A 11.19 2,234 11.1892 11.19
-3.08% CARV Carver Bancorp, Inc 1.89 4,192 1.89 1.95
-0.21% CLST Catalyst Bancorp Inc 11.66 3,769 11.66 11.735
1.06% CHAA Catcha Investment Corp - Class A 11.40 45 11.40 11.40
-0.45% CATY Cathay General Bancorp 37.91 331,547 37.80 38.18
-0.83% CBFV CB Financial Services, Inc 22.77 1,180 22.71 22.99
-0.98% CFBK Central Federal Corporation 18.77 5,930 18.76 18.98
0.56% CPF Central Pacific Financial Corp 21.48 92,274 21.39 21.66
-0.99% CPBI Central Plains Bancshares Inc 9.96 6,370 9.96 10.00
0.21% CET Central Securities Corp 42.5099 41,892 42.3784 42.605
0.38% CETU Cetus Capital Acquisition Corp - Class A 10.62 100 10.62 10.62
0.00% CFFS CF Acquisition Corp VII - Class A 10.84 0 10.84 10.84
2.73% CFFI C&F Financial Corporation 44.36 10,821 42.39 44.50
-3.31% CFSB CFSB Bancorp Inc 6.72 2,374 6.72 6.7284
0.38% CBRG Chain Bridge I - Class A 11.24 8,898 11.09 11.2899
-0.55% CHMG Chemung Financial Corporation 43.41 9,199 43.25 43.50
-9.51% BTOG China Xiangtai Food Co Ltd 3.52 1,421,563 2.5202 3.91
3.64% COFS ChoiceOne Financial Services Inc. 28.19 6,350 26.80 28.19
3.53% CB Chubb Limited 274.28 4,129,097 266.21 275.41
0.05% CVII Churchill Capital Corp VII - Class A 10.725 13,997 10.68 10.73
1.29% CINF Cincinnati Financial Corporation 120.06 463,504 118.45 120.14
0.12% CION CION Invt Corp 12.46 273,344 12.42 12.54
-5.17% CIFR Cipher Mining Inc 3.85 5,680,804 3.83 4.175
-0.09% C Citigroup Inc 64.07 8,418,394 63.90 64.55
0.00% CZWI Citizens Community Bancorp, Inc 11.41 1,697 11.41 11.68
1.78% CFG Citizens Financial Group, Inc 37.16 5,027,719 36.585 37.23
0.83% CZFS Citizens Financial Services, Inc. 42.55 3,228 41.795 42.61
8.74% CIA Citizens, Inc 2.80 111,910 2.55 2.85
3.87% CZNC Citizens & Northern Corporation 18.81 40,596 17.95 19.00
0.62% CHCO City Holding Company 104.62 47,105 103.67 105.10
2.94% CIVB Civista Bancshares, Inc 15.07 40,535 14.68 15.09
-2.61% CLSK Cleanspark Inc. 16.03 31,358,094 15.93 17.53
0.00% CLRC ClimateRock - Class A 11.39 0 11.39 11.39
0.00% CLOE Clover Leaf Capital Corp - Class A 12.25 163 12.25 12.25
0.17% CME CME Group Inc 213.14 1,466,368 212.30 214.82
0.56% CNA CNA Financial Corporation 45.28 128,347 44.885 45.29
0.27% CCNE CNB Financial Corporation 20.53 33,098 20.50 20.67
-3.09% CNF CNFinance Holdings Limited 1.57 24,651 1.3895 1.68
0.28% CNO CNO Financial Group, Inc 28.90 646,951 28.82 29.00
0.36% CCB Coastal Financial Corporation 44.92 39,298 44.60 45.48
0.31% CVLY Codorus Valley Bancorp, Inc 22.47 70,300 22.40 22.60
4.60% COHN Cohen & Company Inc 10.68 29,518 9.40 11.16
-0.62% CNS Cohen & Steers, Inc 73.31 222,136 72.80 74.02
0.80% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 13.93 66,900 13.76 13.94
0.16% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 19.35 170,400 19.32 19.52
4.27% COIN Coinbase Global Inc - Class A 207.60 8,602,963 199.8315 210.67
0.00% MITA Coliseum Acquisition Corp - Class A 10.82 0 10.82 10.82
-0.08% CBAN Colony Bankcorp, Inc 11.91 26,445 11.82 12.01
0.44% COLB Columbia Banking System, Inc 20.42 1,566,382 20.35 20.69
0.50% CLBK Columbia Financial, Inc 16.11 50,436 16.03 16.19
0.55% CMA Comerica Incorporated 54.83 1,052,982 54.48 55.00
1.32% CBSH Commerce Bancshares, Inc 56.96 237,869 56.365 57.00
0.64% CBU Community Bank System, Inc 48.57 188,273 48.34 49.06
0.06% CTBI Community Trust Bancorp, Inc 44.02 37,116 43.70 44.205
-0.12% CWBC Community West Bancshares 17.30 23,504 17.265 17.74
0.19% CDAQ Compass Digital Acquisition Corp - Class A 10.82 4 10.82 10.82
-0.09% CNDA Concord Acquisition Corp. II - Class A 10.585 5,356 10.58 10.59
-11.62% CNFR Conifer Holdings, Inc 0.8797 7,924 0.8797 0.9398
2.30% CNOB ConnectOne Bancorp, Inc 21.12 123,972 20.73 21.34
0.00% CSLM Consilium Acquisition Corp I Ltd - Class A 11.14 0 11.14 11.14
1.59% CPSS Consumer Portfolio Services, Inc 8.60 11,315 8.30 8.65
-3.69% CRBG Corebridge Financial Inc. 31.30 10,012,830 31.16 32.69
5.26% TRON Corner Growth Acquisition Corp 2 - Class A 12.20 133 12.20 12.20
1.18% COOL Corner Growth Acquisition Corp - Class A 11.15 611 11.15 11.15
0.65% CRVL CorVel Corporation 271.64 26,421 267.64 272.04
0.53% PMTS CPI Card Group Inc 25.69 27,826 24.95 26.60
0.32% CRD.A Crawford & Company 9.35 38,300 9.29 9.46
2.17% CRD.B Crawford & Company 9.40 8,300 9.19 9.40
-4.99% BAP Credicorp Ltd 164.00 214,304 162.74 164.8525
-0.24% CACC Credit Acceptance Corporation 497.00 58,215 492.00 500.00
0.56% CCAP Crescent Capital BDC Inc. 17.88 256,899 17.78 17.9999
-0.09% BHAC Crixus BH3 Acquisition Co - Class A 10.57 3 10.57 10.57
1.65% CFB CrossFirst Bankshares, Inc 13.59 234,275 13.35 13.69
-0.02% CFR Cullen/Frost Bankers, Inc 105.58 336,143 105.43 106.52
-0.24% CULL Cullman Bancorp Inc. 10.22 5,352 10.2172 10.25
1.24% CUBI Customers Bancorp, Inc 48.83 263,332 48.06 49.36
0.72% CVBF CVB Financial Corp 17.43 539,508 17.32 17.50
0.29% VFL Delaware Investments National Municipal Income Fund 10.35 24,000 10.30 10.35
1.81% DECA Denali Capital Acquisition Corp - Class A 7.32 2,529 7.20 7.49
-0.52% DB Deutsche Bank Aktiengesellschaft 17.08 1,417,352 16.85 17.095
0.49% DHIL Diamond Hill Investment Group, Inc 156.95 27,475 154.50 157.33
15.58% DHAC Digital Health Acquisition Corp 13.675 7,277 13.40 13.95
1.16% DCOM Dime Community Bancshares, Inc 19.99 118,687 19.82 20.31
0.00% DSAQ Direct Selling Acquisition Corp - Class A 11.25 0 11.25 11.25
0.52% DFS Discover Financial Services 125.42 1,084,114 124.66 125.55
0.65% DIST Distoken Acquisition Corp 10.80 150 10.80 10.80
0.37% DMYY dMY Squared Technology Group Inc - Class A 10.74 2,629 10.64 10.74
-0.50% DOMA Doma Holdings Inc - New 6.02 17,373 6.02 6.05
0.26% DGICA Donegal Group Inc 13.35 41,291 13.23 13.39
0.84% DGICB Donegal Group Inc 12.60 2,471 12.25 12.60
2.97% DFIN Donnelley Financial Solutions, Inc 64.50 292,785 61.87 65.27
0.09% DPCS DP Cap Acquisition Corp I - Class A 11.15 769 11.15 11.15
0.10% DYCQ DT Cloud Acquisition Corp 10.17 540 10.17 10.17
0.09% DTF DTF Tax-Free Income Inc 10.91 12,900 10.88 10.91
0.00% DUET DUET Acquisition Corp - Class A 11.02 0 11.02 11.02
-0.37% DNB Dun & Bradstreet Holdings Inc 10.65 3,511,246 10.54 10.73
60.67% DXF Dunxin Financial Holdings Limited 0.4343 16,184,702 0.2745 0.59
-0.21% KTF DWS Municipal Income Trust 9.48 100,600 9.47 9.49
0.29% EGBN Eagle Bancorp, Inc 20.72 226,143 20.54 21.06
0.69% EBMT Eagle Bancorp Montana, Inc 13.21 5,240 13.19 13.32
-1.92% GRF Eagle Capital Growth Fund, Inc 9.21 14,100 8.90 9.58
0.20% ECC Eagle Point Credit Company Inc 10.21 484,664 10.20 10.23
-0.18% EIC Eagle Point Income Company Inc 16.21 73,230 16.18 16.37
1.12% EBC Eastern Bankshares Inc. 14.41 938,241 14.21 14.56
0.08% EWBC East West Bancorp, Inc 77.41 395,956 77.20 78.00
-0.05% EVM Eaton Vance California Municipal Bond Fund 9.55 21,452 9.52 9.58
0.00% CEV Eaton Vance California Municipal Income Trust 10.70 22,062 10.68 10.85
0.30% EFT Eaton Vance Floating-Rate Income Trust 13.56 84,300 13.51 13.60
0.03% ETX Eaton Vance Municipal Income 2028 Term Trust 18.535 31,967 18.49 18.60
0.00% EVN Eaton Vance Municipal Income Trust 10.11 147,900 10.08 10.18
-0.12% EOT Eaton Vance National Municipal Opportunities Trust 16.58 20,000 16.54 16.61
0.51% ENX Eaton Vance New York Municipal Bond Fund 9.84 33,608 9.74 9.84
0.30% EFR Eaton Vance Senior Floating-Rate Trust 13.24 54,600 13.23 13.28
0.47% EVF Eaton Vance Senior Income Trust 6.43 40,400 6.41 6.43
1.05% ECBK ECB Bancorp Inc 12.52 1,331 12.52 12.595
-0.73% EHTH eHealth, Inc 5.46 161,457 5.34 5.50
0.85% EARN Ellington Residential Mortgage REIT 7.13 164,262 7.08 7.18
0.00% ECF Ellsworth Growth and Income Fund Ltd 8.095 31,983 8.07 8.13
0.00% EMCG Embrace Change Acquisition Corp 11.24 0 11.24 11.24
0.00% EIG Employers Holdings, Inc 42.57 75,803 42.24 42.69
0.97% ECPG Encore Capital Group, Inc 46.99 169,499 46.2648 47.08
1.49% ENVA Enova International, Inc 62.16 244,443 60.99 62.33
0.00% NFYS Enphys Acquisition Corp - Class A 10.90 137 10.90 10.90
0.34% ESGR Enstar Group Limited 310.00 54,166 306.235 311.455
0.92% EBTC Enterprise Bancorp, Inc 26.27 11,649 25.7001 26.49
0.69% EFSC Enterprise Financial Services Corp 40.90 71,277 40.01 41.129
1.67% EQBK Equity Bancshares, Inc 34.94 58,425 34.46 34.98
0.34% EQS Equus Total Return, Inc 1.435 15,955 1.42 1.435
-0.06% ERIE Erie Indemnity Company 396.81 48,368 394.84 398.87
0.38% ESHA ESH Acquisition Corp - Class A 10.42 5 10.42 10.42
-0.08% ESQ Esquire Financial Holdings, Inc 48.73 20,325 48.57 49.10
0.17% ESSA ESSA Bancorp, Inc 17.81 5,515 17.28 17.81
0.33% ESNT Essent Group Ltd 56.83 333,921 56.295 57.11
2.76% EVBN Evans Bancorp, Inc 28.27 16,152 27.4601 28.28
1.27% EVE EVe Mobility Acquisition Corp - Class A 11.1499 129,645 11.04 11.1499
2.08% EVR Evercore Inc 203.48 262,000 199.62 203.68
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 11.26 0 11.26 11.26
1.24% EG Everest Group Ltd 392.92 261,232 388.09 393.91
0.00% EVGR Evergreen Corp - Class A 11.411 0 11.411 11.411
0.00% XFIN ExcelFin Acquisition Corp - Class A 11.10 466 10.94 11.10
0.64% EZPW EZCORP, Inc 10.23 1,071,043 10.04 10.26
0.57% FDS FactSet Research Systems Inc 448.88 447,158 444.01 449.585
-0.14% FANH Fanhua Inc 3.50 301,290 3.40 3.60
0.70% FMAO Farmers & Merchants Bancorp, Inc 22.86 16,412 22.805 23.20
0.43% FMNB Farmers National Banc Corp 12.79 75,100 12.73 12.89
0.80% FBK FB Financial Corporation 39.18 93,417 38.75 39.91
0.35% AGM Federal Agricultural Mortgage Corporation 181.84 27,695 181.305 182.49
-0.82% FHI Federated Hermes Inc. Class B 32.79 631,273 32.53 33.05
0.00% FLFV Feutune Light Acquisition Corp - Class A 11.03 0 11.03 11.03
-7.38% FGF FG Financial Group Inc 1.13 53,581 1.1082 1.1699
4.96% FG FGL Holdings 42.76 125,453 41.11 43.3219
0.43% FIHL Fidelis Insurance Holdings Ltd. 18.53 243,402 18.44 18.72
1.27% FDBC Fidelity D & D Bancorp, Inc 47.20 4,992 46.60 47.20
0.72% FNF Fidelity National Financial, Inc 52.28 1,343,517 51.84 52.48
-0.05% FDUS Fidus Investment Corporation 19.79 115,110 19.76 19.9113
-0.10% FITB Fifth Third Bancorp 38.56 2,762,580 38.425 38.77
1.39% FOA Finance of America Companies Inc 0.7422 164,061 0.70 0.7881
1.63% FISI Financial Institutions, Inc 19.00 121,061 18.70 19.11
0.00% FNVT Finnovate Acquisition Corp - Class A 11.31 0 11.31 11.31
1.87% FEXD Fintech Ecosystem Development Corp - Class A 11.44 0 11.44 11.44
-0.20% FINV FinVolution Group Sponsored ADR Class A 5.05 361,435 4.985 5.11
-1.05% FNWD Finward Bancorp 24.52 1,790 24.52 24.66
0.43% FINW FinWise Bancorp 10.62 2,034 10.53 10.62
0.44% FAF First American Financial Corporation 57.53 315,241 57.06 57.57
1.05% FBNC First Bancorp 32.60 117,917 32.40 32.94
0.17% FBP First BanCorp 18.09 724,632 18.05 18.21
1.45% FRBA First Bank 12.63 54,072 12.475 12.85
0.71% BUSE First Busey Corporation 24.01 130,640 23.84 24.1363
-0.58% FBIZ First Business Financial Services, Inc 34.25 8,338 34.25 34.66
-3.97% FCAP First Capital, Inc 29.05 6,273 28.0721 29.37
0.29% FCFS FirstCash, Inc 117.53 367,094 116.09 118.16
0.43% FCNCA First Citizens BancShares, Inc 1,767.54 70,233 1,755.79 1,781.14
0.96% FCF First Commonwealth Financial Corporation 14.24 368,364 14.12 14.38
0.79% FCBC First Community Bankshares, Inc 35.80 18,447 35.32 35.88
3.73% FCCO First Community Corporation 17.95 31,657 17.50 18.06
0.21% FFBC First Financial Bancorp 23.66 276,887 23.62 23.925
2.22% FFIN First Financial Bankshares, Inc 31.78 483,255 31.23 31.79
0.59% THFF First Financial Corporation 39.17 28,664 39.14 39.60
0.09% FFNW First Financial Northwest, Inc 21.51 24,530 21.40 21.75
6.00% FFWM First Foundation Inc 6.27 538,671 5.88 6.30
-0.39% FGBI First Guaranty Bancshares, Inc 11.50 3,227 11.39 11.605
-0.18% FHB First Hawaiian, Inc 21.96 390,624 21.61 22.11
0.69% FHN First Horizon National Corporation 16.01 3,472,560 15.90 16.07
1.97% INBK First Internet Bancorp 32.56 23,741 31.68 32.71
0.87% FIBK First Interstate BancSystem, Inc 27.89 446,116 27.61 28.215
0.70% FRME First Merchants Corporation 35.78 154,990 35.58 36.195
0.76% FMBH First Mid Bancshares, Inc 33.22 47,137 32.86 33.435
-1.27% FXNC First National Corporation 15.50 2,247 15.50 15.695
-4.63% FNWB First Northwest Bancorp 11.12 12,418 11.12 11.39
0.00% FSFG First Savings Financial Group, Inc 16.26 504 16.26 16.26
0.38% FSEA First Seacoast Bancorp 9.16 20,479 9.12 9.31
0.04% FUNC First United Corporation 22.24 10,229 22.20 22.33
-8.26% FUSB First US Bancshares, Inc 9.99 20,592 9.63 10.81
3.67% MYFW First Western Financial, Inc 18.34 33,292 17.52 18.34
2.47% FSBC Five Star Bancorp 23.41 40,825 22.90 23.50
2.51% FFIC Flushing Financial Corporation 13.27 153,823 12.91 13.41
0.68% FNB F.N.B. Corporation 14.15 1,452,173 14.03 14.16
0.00% FNCB FNCB Bancorp, Inc 5.86 3,411 5.86 5.95
0.00% FIAC Focus Impact Acquisition Corp - Class A 11.06 0 11.06 11.06
-0.09% FRLA Fortune Rise Acquisition Corp - Class A 11.25 20,448 11.25 11.25
0.09% FORL Four Leaf Acquisition Corp - Class A 10.87 2,972 10.86 10.87
-0.67% FRAF Franklin Financial Services Corporation 26.57 697 26.57 26.57
0.50% BEN Franklin Resources, Inc 24.28 2,401,505 24.055 24.29
0.44% FT Franklin Universal Trust 6.84 44,900 6.82 6.86
5.07% FRHC Freedom Holding Corp. 74.54 79,235 70.97 74.74
-0.25% FSBW FS Bancorp, Inc 33.53 5,372 33.50 33.61
0.33% FSCO FS Credit Opportunities Corp 6.17 603,696 6.15 6.27
0.40% FSK FS KKR Capital Corp 20.03 1,193,724 19.88 20.035
0.19% EMLD FTAC Emerald Acquisition Corp - Class A 10.64 2,514 10.64 10.67
-0.57% FULT Fulton Financial Corporation 17.36 1,528,972 17.25 17.54
3.41% FUTU Futu Holdings Ltd. Sponsored ADR Class A 80.41 2,805,743 78.68 81.86
4.13% FHLT Future Health ESG Corp 11.85 1,946 11.10 11.85
-0.88% FTII FutureTech II Acquisition Corp - Class A 11.20 10,038 11.20 11.4308
3.33% FVCB FVCBankcorp, Inc 11.80 10,202 11.57 11.84
1.48% GNT GAMCO Natural Resources, Gold & Income Trust 5.49 68,000 5.43 5.51
15.42% GSIW Garden Stage Ltd 8.76 56,597 7.8412 8.8635
1.17% GCMG GCM Grosvenor Inc. Class A 9.96 135,770 9.765 9.99
0.54% GAM General American Investors Company, Inc 48.55 12,600 48.29 48.57
0.18% GAQ Generation Asia I Acquisition Ltd - Class A 11.12 0 11.12 11.12
0.00% GBNY Generations Bancorp NY Inc 10.10 400 10.10 10.10
1.21% GNW Genworth Financial, Inc 6.68 2,341,439 6.57 6.73
1.90% GABC German American Bancorp, Inc 33.84 88,425 33.312 34.05
1.22% GBCI Glacier Bancorp, Inc 39.27 287,939 38.80 39.32
0.18% GLAD Gladstone Capital Corporation 22.14 105,963 21.9501 22.22
-0.42% GAIN Gladstone Investment Corporation 14.12 71,471 14.0932 14.1589
-3.29% GLBZ Glen Burnie Bancorp 4.855 1,229 4.70 5.00
0.00% GBBK Global Blockchain Acquisition Corp - Class A 10.824 0 10.824 10.824
1.85% GBLI Global Indemnity Limited 32.28 1,450 31.60 32.28
0.00% GLLI Globalink Investment Inc 11.18 1,803 11.12 11.19
0.09% GLST Global Star Acquisition Inc - Class A 10.94 255 10.94 10.94
2.57% GL Globe Life Inc 86.07 2,300,674 83.43 86.445
0.00% PUCK Goal Acquisitions Corp 10.85 0 10.85 10.85
-5.01% GOCO GoHealth Inc Class A 8.53 20,245 8.53 9.1232
-1.45% GAMC Golden Arrow Merger Corp - Class A 10.87 1,535 10.87 11.00
0.09% GODN Golden Star Acquisition Corp 10.78 38 10.78 10.78
0.09% GDST Goldenstone Acquisition Ltd 11.10 505,266 11.10 11.10
-0.58% GSBD Goldman Sachs BDC, Inc 15.36 855,536 15.35 15.57
-0.18% GBDC Golub Capital BDC, Inc 16.39 374,536 16.34 16.48
-0.13% GSHD Goosehead Insurance, Inc 63.38 146,808 62.77 63.565
0.19% GHIX Gores Holdings IX Inc - Class A 10.63 30 10.63 10.63
-0.51% GECC Great Elm Capital Corporation 10.3075 25,014 10.25 10.35
1.10% GEG Great Elm Group Inc 1.83 4,563 1.81 1.8699
0.37% GSBC Great Southern Bancorp, Inc 53.24 19,404 53.03 54.11
-0.30% GDOT Green Dot Corporation 9.95 343,859 9.89 10.13
-1.01% GCBC Greene County Bancorp, Inc 32.22 16,613 32.14 32.7727
-0.80% GREE Greenidge Generation Holdings Inc - Class A 2.47 127,951 2.43 2.59
-0.10% GLAC Greenland Acquisition Corporation 10.245 8,178 10.24 10.25
0.91% GLRE Greenlight Capital Re, Ltd 13.26 98,903 13.08 13.305
5.31% GRDI Griid Infrastructure Inc. 0.76 125,113 0.745 0.8224
0.41% AVAL Grupo Aval Acciones y Valores S.A 2.47 14,081 2.4501 2.50
0.08% GGAL Grupo Financiero Galicia S.A 36.67 555,273 36.37 37.34
-0.26% SUPV Grupo Supervielle S.A 7.59 1,263,063 7.52 7.7587
-0.62% GRYP Gryphon Digital Mining Inc. 1.60 260,295 1.57 1.65
0.13% GNTY Guaranty Bancshares, Inc 30.23 9,331 30.01 30.67
-0.06% GBAB Guggenheim Taxable Municipal Managed Duration Trust 16.10 25,000 16.08 16.22
-3.73% GHLD Guild Holdings Co. Class A 14.06 3,681 13.82 14.40
2.11% HGTY Hagerty Inc - Class A 8.70 34,609 8.51 8.74
1.08% HG Hamilton Insurance Group Ltd. - Class B 16.82 377,428 16.64 16.97
-1.65% HLNE Hamilton Lane Incorporated 115.60 253,473 115.45 118.22
-0.16% HWC Hancock Whitney Corporation 47.86 313,386 47.761 48.18
0.18% HAFC Hanmi Financial Corporation 16.65 112,842 16.595 16.85
-0.30% HNVR Hanover Bancorp Inc 16.50 2,232 16.50 16.6047
0.92% HONE HarborOne Bancorp, Inc 11.02 119,637 10.95 11.08
-0.10% HWBK Hawthorn Bancshares, Inc 19.50 7,737 19.375 19.62
0.05% HYAC Haymaker Acquisition Corp. II 10.53 6,949 10.50 10.55
0.59% HBT HBT Financial Inc. 19.62 16,435 19.48 19.75
-0.79% HCI HCI Group, Inc 99.98 125,668 99.93 102.06
1.25% HDB HDFC Bank Limited 56.78 1,707,779 56.145 56.865
0.54% HAIA Healthcare AI Acquisition Corp - Class A 11.14 141 11.14 11.14
1.93% HTLF Heartland Financial USA, Inc 45.44 595,554 44.64 45.88
-0.41% HNNA Hennessy Advisors, Inc 7.24 9,680 6.80 7.4987
0.19% HCVI Hennessy Capital Investment Corp VI - Class A 10.52 50,854 10.50 10.52
1.57% HTGC Hercules Capital, Inc 19.36 1,689,290 19.09 19.46
1.01% HTBK Heritage Commerce Corp 8.50 196,679 8.44 8.58
1.11% HFWA Heritage Financial Corporation 19.08 107,280 18.95 19.27
-1.09% HGBL Heritage Global Inc. 2.26 35,953 2.25 2.315
2.50% HRTG Heritage Insurance Holdings, Inc 9.44 259,037 9.1415 9.47
0.71% HHGC HHG Capital Corp 11.40 50 11.40 11.40
4.29% HPH Highest Performances Holdings Inc. - ADR 9.00 2,403 8.32 9.00
-0.34% HTH Hilltop Holdings Inc 32.10 240,793 32.06 32.28
-0.15% HIFS Hingham Institution for Savings 185.10 5,834 184.52 186.20
1.10% HIPO Hippo Holdings Inc 17.54 149,471 17.26 18.025
-0.61% HIVE HIVE Blockchain Technologies Ltd 2.44 1,581,262 2.41 2.53
-1.55% HMNF HMN Financial, Inc 22.58 65,842 22.58 23.01
-1.29% HNRA HNR Acquisition Corp 2.30 19,757 2.26 2.32
1.93% HBCP Home Bancorp, Inc 38.02 6,000 37.77 38.11
0.28% HOMB Home Bancshares, Inc. (Conway, AR) 24.72 614,544 24.625 24.80
0.45% HFBL Home Federal Bancorp, Inc. of Louisiana 11.25 1,171 11.19 11.25
1.08% HMST HomeStreet, Inc 10.27 91,848 10.15 10.465
1.90% HTBI HomeTrust Bancshares, Inc 28.95 38,934 28.64 29.02
0.74% HOPE Hope Bancorp, Inc 10.93 413,100 10.88 11.035
-0.11% HMN Horace Mann Educators Corporation 34.85 158,339 34.6142 35.08
0.08% HBNC Horizon Bancorp, Inc 12.74 99,019 12.70 12.91
0.00% HSPO Horizon Space Acquisition I Corp 10.95 2 10.95 10.95
0.00% HRZN Horizon Technology Finance Corporation 11.56 272,645 11.51 11.60
0.57% HLI Houlihan Lokey, Inc 134.09 518,965 131.955 134.27
0.23% HSBC HSBC Holdings plc 44.54 1,125,848 44.32 44.66
5.09% HUDA Hudson Acquisition I Corp 12.59 33,548 11.32 12.91
-0.04% HUIZ Huize Holding Ltd. Sponsored ADR Class A 0.8523 50,350 0.80 0.8971
0.32% HBAN Huntington Bancshares Incorporated 14.21 10,345,861 14.14 14.27
2.46% HUT Hut 8 Mining Corp 9.16 2,444,476 8.78 9.55
3.25% HYW Hywin Holdings Ltd - ADR 0.795 10,366 0.75 0.8054
0.06% ICCH ICC Holdings, Inc 16.00 253 16.00 16.00
0.33% IBN ICICI Bank Limited 27.21 1,913,168 27.12 27.24
0.22% IGTA Inception Growth Acquisition Ltd 11.159 4,099 11.12 11.17
0.12% IOR Income Opportunity Realty Investors, Inc 16.05 89 16.05 16.05
0.49% INDB Independent Bank Corp 52.95 155,960 52.72 53.25
0.91% IBCP Independent Bank Corporation 26.48 50,939 26.20 26.605
1.69% IBTX Independent Bank Group, Inc 43.94 227,269 42.96 44.10
0.00% IFIN InFinT Acquisition Corporation - Class A 11.50 0 11.50 11.50
0.14% IPXX Inflection Point Acquisition Corp II - Class A 10.525 134,324 10.52 10.53
2.16% ING ING Groep N.V 17.98 2,188,645 17.7899 18.00
0.00% INAQ INSU Acquisition Corp II Class A 11.25 0 11.25 11.25
0.00% INTE Integral Acquisition Corp 1 - Class A 10.94 195 10.94 10.94
0.00% WEL Integrated Wellness Acquisition Corp - Class A 11.48 5 11.48 11.48
1.62% IBKR Interactive Brokers Group, Inc 123.82 604,541 122.01 123.94
1.90% INTR Inter & Co Inc - Class A 6.42 717,710 6.30 6.48
0.93% ICE Intercontinental Exchange, Inc 138.40 2,060,689 137.01 138.46
-1.79% IFS Intercorp Financial Services Inc 23.26 67,315 23.13 23.56
0.21% IBOC International Bancshares Corporation 60.69 201,281 60.37 61.40
1.15% IGIC International General Insurance Holdings Ltd. 14.97 53,733 14.85 15.26
0.17% IMAQ International Media Acquisition Corp 11.52 656 11.52 11.52
0.00% VKI Invesco Advantage Municipal Income Trust II 8.49 160,123 8.47 8.54
-0.61% VCV Invesco California Value Municipal Income Trust 9.75 133,200 9.75 9.85
-0.09% VLT Invesco High Income Trust II 10.63 20,500 10.61 10.65
-0.53% IVZ Invesco Ltd 16.00 3,518,307 15.865 16.17
0.96% OIA Invesco Municipal Income Opportunities Trust 6.33 115,800 6.25 6.34
0.42% VMO Invesco Municipal Opportunity Trust 9.59 62,800 9.56 9.60
-0.05% VKQ Invesco Municipal Trust 9.62 218,500 9.61 9.66
0.54% VPV Invesco Pennsylvania Value Municipal Income Trust 10.33 70,900 10.27 10.34
0.37% IQI Invesco Quality Municipal Income Trust 9.61 153,600 9.59 9.63
-0.10% VGM Invesco Trust for Investment Grade Municipals 9.86 92,400 9.85 9.89
0.09% VTN Invesco Trust for Investment Grade New York Municipals 10.72 14,800 10.70 10.73
0.09% IIM Invesco Value Municipal Income Trust 11.74 111,400 11.70 11.75
-0.68% ISTR Investar Holding Corporation 16.07 27,707 16.02 16.34
0.00% ICMB Investcorp Credit Management BDC, Inc 3.24 149,282 3.24 3.35
0.49% IVCB Investcorp Europe Acquisition Corp I - Class A 11.295 325 11.295 11.33
-0.09% IVCA Investcorp India Acquisition Corp - Class A 11.26 31 11.26 11.26
0.86% ITIC Investors Title Company 163.30 1,108 163.30 163.89
-0.85% IRAA Iris Acquisition Corp - Class A 10.51 102 10.51 10.51
3.17% IREN Iris Energy Ltd 6.02 14,717,908 5.74 6.32
0.18% ISRL Isramco, Inc 10.95 747 10.95 10.97
0.85% ITUB Itau Unibanco Holding S.A 6.53 11,560,794 6.455 6.54
0.04% IXAQ IX Acquisition Corp - Class A 11.30 11 11.30 11.30
2.99% JXN Jackson Financial Inc - Class A 77.97 710,081 75.8363 78.465
1.61% JRVR James River Group Holdings, Ltd 8.20 498,243 8.06 8.32
0.44% JHG Janus Henderson Group plc 34.37 1,062,855 33.89 34.39
0.09% JWSM Jaws Mustang Acquisition Corporation - Class A 11.07 18,354 11.05 11.07
0.08% JEF Jefferies Financial Group Inc 47.32 916,102 46.59 47.37
-0.17% JHS John Hancock Income Securities Trust 11.51 5,100 11.50 11.53
-0.51% JHI John Hancock Investors Trust 13.58 13,600 13.53 13.62
-0.46% JMSB John Marshall Bancorp Inc 17.25 7,975 17.13 17.47
1.14% JPM JPMorgan Chase & Co 204.79 9,260,490 202.8149 205.05
0.00% JVSA JVSPAC Acquisition Corp. - Ordinary Shares - Class A 10.09 130 10.09 10.09
0.51% KACL Kairous Acquisition Corp Ltd 11.83 8,704 11.80 11.83
0.91% KYN Kayne Anderson MLP/Midstream Investment Company 9.95 298,400 9.85 10.00
-0.98% KB KB Financial Group Inc 58.81 70,575 58.61 59.085
1.00% KRNY Kearny Financial Corp 6.09 289,373 5.999 6.22
0.00% KVAC Keen Vision Acquisition Corp 10.5396 6 10.5396 10.5396
0.07% KMPR Kemper Corporation 60.85 197,898 60.44 61.08
0.14% KCGI Kensington Capital Acquisition Corp V - Class A 10.965 450 10.965 10.965
-3.37% KFFB Kentucky First Federal Bancorp 3.48 266 3.48 3.48
0.27% KRNL Kernel Group Holdings Inc - Class A 10.95 704 10.95 10.95
0.52% KEY KeyCorp 15.40 6,225,581 15.33 15.48
2.87% KINS Kingstone Companies, Inc 4.66 35,425 4.59 4.72
1.88% KNSL Kinsale Capital Group, Inc 390.92 140,623 383.10 391.415
0.46% KKR KKR & Co. Inc 104.64 1,865,527 103.8863 105.01
0.81% LKFN Lakeland Financial Corporation 63.24 65,029 62.99 64.01
-2.07% LARK Landmark Bancorp, Inc 18.90 3,032 18.90 19.15
0.18% LATG LatAmGrowth SPAC - Class A 11.37 0 11.37 11.37
0.32% LAZ Lazard Ltd 40.81 562,150 40.485 40.95
0.51% LCNB LCNB Corp 14.86 12,341 14.7682 14.90
0.05% LCW Learn CW Investment Corp - Class A 10.98 202 10.98 10.98
0.10% LEGT Legato Merger Corp III 10.11 308,331 10.10 10.115
1.35% LMND Lemonade Inc 17.97 1,317,411 17.41 18.08
1.23% LC LendingClub Corporation 9.50 751,445 9.31 9.65
-0.50% TREE LendingTree, Inc 45.70 88,471 44.84 46.48
-1.02% LX LexinFintech Holdings Ltd 1.935 1,073,172 1.91 1.99
0.70% LNC Lincoln National Corporation 30.26 1,067,232 30.06 30.53
-0.30% LNKB Linkbancorp Inc 6.62 22,072 6.61 6.75
0.19% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.474 679,912 0.46 0.52
1.69% LOB Live Oak Bancshares, Inc 36.78 119,282 36.155 36.78
2.92% LYG Lloyds Banking Group plc 2.82 8,932,511 2.77 2.83
-2.92% LMFA LM Funding America, Inc 2.99 121,623 2.85 3.24
-2.27% LDI LoanDepot Inc - Class A 2.15 742,577 2.13 2.26
0.69% L Loews Corporation 77.74 855,154 77.325 77.80
0.36% LRFC Logan Ridge Finance Corporation 22.55 4,012 22.50 22.55
0.16% LPLA LPL Financial Holdings Inc 267.77 306,855 267.42 269.90
3.51% LU Lufax Holding Ltd. Sponsored ADR Class A 4.72 2,663,454 4.57 4.76
0.35% MCBC Macatawa Bank Corporation 14.48 99,001 14.44 14.50
7.23% MEGL Magic Empire Global Ltd 0.73 476,226 0.6801 0.768
0.00% MGYR Magyar Bancorp, Inc 11.06 688 11.06 11.08
0.00% MHLD Maiden Holdings, Ltd 2.20 75,185 2.18 2.22
1.95% MNSB MainStreet Bancshares, Inc 17.54 13,788 17.06 17.675
0.16% MAIN Main Street Capital Corporation 48.75 247,154 48.65 48.9577
1.06% MFC Manulife Financial Corporation 26.69 2,173,897 26.31 26.81
0.00% MAQC Maquia Capital Acquisition Corp - Class A 11.03 0 11.03 11.03
-0.92% MARA Marathon Patent Group, Inc 19.45 48,239,988 19.26 20.8711
-1.03% GATE Marblegate Acquisition Corp - Series A 10.60 4,982 10.55 10.66
0.50% MKL Markel Corporation 1,663.21 23,691 1,652.84 1,670.24
-0.93% MKTX MarketAxess Holdings Inc 214.71 279,160 211.48 217.71
-1.73% MARX Mars Acquisition Corp 10.78 355 10.78 10.78
0.32% MMC Marsh & McLennan Companies, Inc 209.97 1,119,913 208.40 210.13
0.00% MGLD Marygold Companies Inc (The) 1.02 804 1.02 1.06
0.30% MA Mastercard Incorporated 460.27 1,985,903 458.11 461.685
-4.11% MIGI Mawson Infrastructure Group Inc 1.05 113,150 1.04 1.15
1.18% MBI MBIA Inc 6.00 240,970 5.885 6.00
-3.44% MDBH MDB Capital Holdings LLC - Class A 8.69 2,159 8.51 9.00
-0.50% MFIN Medallion Financial Corp 7.96 43,363 7.83 8.00
-0.18% MBWM Mercantile Bank Corporation 39.89 36,495 39.67 40.34
-0.09% MBIN Merchants Bancorp 42.80 496,530 41.7831 42.98
8.67% MFH Mercurity Fintech Holding Inc. Sponsored ADR 1.63 9,993 1.50 1.70
0.45% MCY Mercury General Corporation 58.20 176,416 57.8128 58.5306
-0.47% MRBK Meridian Corporation 9.49 3,139 9.49 9.65
0.02% CASH Meta Financial Group, Inc 54.16 169,258 54.09 54.81
1.37% MATH Metalpha Technology Holding Ltd 1.48 68,785 1.4001 1.49
0.62% MSSA Metal Sky Star Acquisition Corp 11.29 360 11.2774 11.29
0.98% MET MetLife, Inc 74.22 2,496,400 73.42 74.26
0.27% MCBS MetroCity Bankshares, Inc 25.84 17,644 25.58 25.98
0.98% MCB Metropolitan Bank Holding Corp 44.70 154,795 44.23 45.14
-0.16% MCR MFS Charter Income Trust 6.25 42,200 6.24 6.26
0.28% CXE MFS High Income Municipal Trust 3.63 12,700 3.60 3.65
0.30% CMU MFS High Yield Municipal Trust 3.33 22,000 3.31 3.34
-0.76% MIN MFS Intermediate Income Trust 2.61 116,700 2.61 2.64
0.53% CXH MFS Investment Grade Municipal Trust 7.58 16,000 7.54 7.58
0.00% MMT MFS Multimarket Income Trust 4.63 147,300 4.62 4.64
-0.38% MFM MFS Municipal Income Trust 5.28 41,814 5.27 5.32
0.45% MTG MGIC Investment Corporation 21.19 1,104,654 21.07 21.25
-0.19% MFIC MidCap Financial Investment Corporation 15.49 177,713 15.47 15.6768
1.52% MBCN Middlefield Banc Corp 24.12 5,031 23.30 24.12
-0.09% MSBI Midland States Bancorp, Inc 23.41 38,611 23.3937 23.65
-0.34% MPB Mid Penn Bancorp, Inc 21.83 23,545 21.78 22.05
1.74% MOFG MidWestOne Financial Group, Inc 21.87 38,501 21.50 21.90
-6.54% MCVT Mill City Ventures III Ltd 2.50 4,912 2.50 2.80
2.77% MUFG Mitsubishi UFJ Financial Group, Inc 10.03 3,207,066 9.96 10.07
2.65% MFG Mizuho Financial Group, Inc 4.06 1,189,807 4.02 4.07
0.68% MC Moelis & Company 56.66 447,572 55.81 56.81
0.27% MRCC Monroe Capital Corporation 7.38 24,983 7.3602 7.46
0.45% MCO Moody's Corporation 413.92 863,111 409.37 414.34
0.63% MS Morgan Stanley 100.22 4,690,752 99.30 100.30
0.00% MACA Moringa Acquisition Corp - Class A 11.40 0 11.40 11.40
-0.07% MORN Morningstar, Inc 299.77 99,447 296.62 300.585
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 11.56 7 11.56 11.56
0.09% MCAC Mountain Crest Acquisition Corp 11.27 4,297 11.27 11.27
0.00% MCAG Mountain Crest Acquisition Corp V 10.70 2 10.70 10.70
0.17% COOP Mr. Cooper Group Inc 84.36 296,484 83.66 84.83
1.53% MSCI MSCI Inc 505.33 878,543 495.20 505.66
0.22% MTB M&T Bank Corporation 153.79 764,101 153.41 154.72
1.56% MVBF MVB Financial Corp 18.92 10,740 18.0523 19.02
0.24% NETD Nabors Energy Transition Corp. II - Class A 10.54 652 10.50 10.54
0.91% NDAQ Nasdaq, Inc 62.76 2,359,573 61.83 62.79
2.65% NBHC National Bank Holdings Corporation 36.95 322,665 36.30 37.09
-0.34% NKSH National Bankshares, Inc 31.79 5,937 31.29 32.00
-0.70% NWLI National Western Life Group, Inc 488.01 42,472 487.75 490.47
-0.89% NWG NatWest Group PLC Sponsored ADR 8.31 1,176,626 8.27 8.345
-0.71% NAVI Navient Corporation 15.42 433,873 15.36 15.585
1.33% NBBK NB Bancorp Inc. 15.95 364,390 15.77 15.97
1.19% NBTB NBT Bancorp Inc 38.25 164,022 37.90 38.58
0.78% NNI Nelnet, Inc 110.23 55,435 109.75 110.41
-26.82% NCPL Netcapital Inc 0.1315 10,660,588 0.1314 0.1797
0.34% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.36 38,134 10.3288 10.375
0.00% NBST Newbury Street Acquisition Corp 10.84 0 10.84 10.84
0.12% NMFC New Mountain Finance Corporation 12.59 317,332 12.57 12.605
0.46% NPAB New Providence Acquisition Corp II - Class A 10.87 8,831 10.86 10.89
-2.39% NEWT Newtek Business Services Corp 13.67 107,048 13.58 13.96
0.54% NYCB New York Community Bancorp, Inc 3.69 8,784,638 3.62 3.745
0.92% NICK Nicholas Financial, Inc 6.59 6,268 6.5299 6.70
0.99% NIC Nicolet Bankshares Inc. 83.74 25,809 83.2639 84.71
-0.80% NODK NI Holdings, Inc 16.09 6,671 15.64 16.30
2.21% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 7.40 107,538 7.1528 7.866
1.57% NMIH NMI Holdings, Inc 34.23 300,384 33.66 34.26
0.53% NOAH Noah Holdings Limited 15.10 134,148 14.98 15.44
0.25% NMR Nomura Holdings, Inc 5.91 784,604 5.90 5.94
1.90% NBN Northeast Bank 57.44 19,323 56.32 57.50
0.23% NECB NorthEast Community Bancorp Inc. 17.47 19,807 17.4252 17.49
-0.12% NTRS Northern Trust Corporation 85.51 1,299,033 84.67 86.06
1.46% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 9.75 176,426 9.54 9.96
0.26% NRIM Northrim BanCorp, Inc 56.25 11,058 56.08 56.65
0.18% NVAC NorthView Acquisition Corp 11.34 2,426 11.31 11.37
0.66% NWBI Northwest Bancshares, Inc 11.40 588,980 11.3243 11.54
-0.29% NWFL Norwood Financial Corp 24.49 8,362 24.4539 24.85
0.50% NOVV Nova Vision Acquisition Corp 11.98 210 11.98 11.98
0.00% NSTS NSTS Bancorp Inc 9.68 2,206 9.655 9.68
-0.51% NU Nu Holdings Ltd Class A 11.66 28,184,717 11.61 11.93
0.00% NXC Nuveen California Select Tax-Free Income Portfolio 13.73 21,800 13.67 13.78
-0.29% NPCT Nuveen Core Plus Impact Fund 10.48 37,618 10.47 10.55
-0.50% NXN Nuveen New York Select Tax-Free Income Portfolio 11.83 6,900 11.81 11.97
-0.31% NXP Nuveen Select Tax-Free Income Portfolio 14.35 53,200 14.32 14.51
0.68% NPFD Nuveen Variable Rate Preferred & Income Fund 17.82 86,637 17.68 17.87
0.68% NXG NXG NextGen Infrastructure Income Fund 41.49 10,400 41.20 41.49
-0.03% OCSL Oaktree Specialty Lending Corporation 19.37 414,605 19.31 19.44
1.35% OVLY Oak Valley Bancorp 24.73 3,962 24.6291 24.78
0.65% OAKU Oak Woods Acquisition Corp - Class A 10.85 643 10.8089 10.85
0.00% OCAX OCA Acquisition Corp - Class A 11.06 209 10.97 11.06
0.56% OCFC OceanFirst Financial Corp 16.08 235,081 15.935 16.2997
0.27% OCN Ocwen Financial Corporation 25.87 17,864 25.52 26.14
-0.29% OFG OFG Bancorp 37.82 143,593 37.79 38.31
1.01% OFS OFS Capital Corporation 9.97 42,892 9.77 10.04
1.13% OCCI OFS Credit Company, Inc 7.58 200,850 7.50 7.65
-0.21% OVBC Ohio Valley Banc Corp 23.60 758 23.60 23.65
-7.07% OKLO Oklo Inc. - Ordinary Shares - Class A 9.01 3,650,811 8.855 9.78
0.63% ONB Old National Bancorp 17.59 1,202,872 17.39 17.755
4.44% OPOF Old Point Financial Corporation 14.82 4,072 14.50 15.24
0.86% ORI Old Republic International Corporation 32.21 1,028,336 31.94 32.255
0.84% OSBC Old Second Bancorp, Inc 14.92 199,639 14.73 14.99
0.04% OMF OneMain Holdings, Inc 49.98 622,457 49.735 50.3699
-0.36% ONYX Onyx Acquisition Co I - Class A 11.13 638 11.12 11.20
0.30% OPBK OP Bancorp 10.08 25,496 10.02 10.165
1.29% LPRO Open Lending Corporation Class A 6.27 368,241 6.15 6.32
-4.52% OPRT Oportun Financial Corporation 3.59 209,211 3.52 3.76
-0.62% OPY Oppenheimer Holdings Inc 44.82 11,279 44.6435 45.53
2.83% OPFI OppFi Inc - Class A 2.91 90,403 2.85 2.99
-0.57% OPHC OptimumBank Holdings, Inc 4.34 7,558 4.27 4.40
0.10% OBT Orange County Bancorp Inc 49.50 2,977 49.49 50.19
1.00% OBK Origin Bancorp Inc 33.82 110,080 33.26 33.88
0.29% IX ORIX Corporation 109.30 7,796 108.6613 109.7499
-0.11% ORRF Orrstown Financial Services, Inc 26.75 82,328 26.69 26.94
0.28% OSI Osiris Acquisition Corp - Class A 10.65 6 10.65 10.65
25.32% OXBR Oxbridge Re Holdings Limited 1.98 88,054 1.745 2.00
-0.09% OXLC Oxford Lane Capital Corp 5.38 2,246,700 5.35 5.39
-0.16% OXSQ Oxford Square Capital Corp 3.15 289,605 3.13 3.19
-0.84% PX P10 Inc - Class A 8.23 327,719 8.215 8.325
1.49% PPBI Pacific Premier Bancorp, Inc 23.82 417,180 23.34 23.89
2.30% PLMR Palomar Holdings, Inc 87.10 317,507 85.80 88.00
-1.78% PPYA Papaya Growth Opportunity Corp I - Class A 11.02 1,079 11.01 11.18
-0.67% PKBK Parke Bancorp, Inc 17.00 147,491 16.80 17.22
0.33% PRK Park National Corporation 142.47 54,761 142.47 144.01
0.33% PBHC Pathfinder Bancorp, Inc 12.25 4,243 12.25 12.2501
-0.76% PAX Patria Investments Ltd - Class A 13.03 385,816 12.995 13.12
0.09% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 11.39 3,436 11.39 11.40
-6.85% PNBK Patriot National Bancorp, Inc 3.33 3,945 3.25 3.35
0.56% PYPL PayPal Holdings, Inc 64.48 8,184,300 63.845 64.71
-0.06% PBBK PB Bankshares Inc 12.7817 19,290 12.7615 12.85
1.52% PCB PCB Bancorp 15.72 17,642 15.48 15.755
1.26% PGC Peapack-Gladstone Financial Corporation 24.07 94,490 23.73 24.335
1.58% PRLH Pearl Holdings Acquisition Corp - Class A 10.95 36 10.95 10.95
0.09% PFLT PennantPark Floating Rate Capital Ltd 11.28 1,642,779 11.28 11.37
0.89% PNNT PennantPark Investment Corporation 7.37 410,380 7.30 7.385
0.15% PWOD Penns Woods Bancorp, Inc 19.57 15,254 19.2971 19.59
-0.08% PFSI PennyMac Financial Services, Inc 93.37 135,883 92.61 93.97
0.10% PEBO Peoples Bancorp Inc 30.50 158,248 30.34 30.955
-1.63% PEBK Peoples Bancorp of North Carolina, Inc 30.16 32,851 29.84 30.69
-0.59% PFIS Peoples Financial Services Corp 40.75 5,123 40.75 41.39
1.30% PWP Perella Weinberg Partners - Class A 15.53 322,400 15.228 15.55
-1.26% PFX PhenixFIN Corp 45.42 1,675 45.25 46.00
0.03% PAXS PIMCO Access Income Fund 15.88 47,500 15.83 15.945
-1.92% PAPL Pineapple Financial Inc 1.28 28,445 1.28 1.30
-0.62% PNFP Pinnacle Financial Partners, Inc 83.03 312,769 82.91 84.00
-3.57% PT Pintec Technology Holdings Limited 1.08 103,750 1.06 1.10
0.65% PBFS Pioneer Bancorp, Inc 9.25 5,917 9.25 9.28
-0.17% HNW Pioneer Diversified High Income Trust 11.66 22,318 11.63 11.69
0.51% PHD Pioneer Floating Rate Trust 9.82 31,787 9.79 9.84
-0.27% PHT Pioneer High Income Trust 7.44 48,800 7.44 7.50
0.31% MAV Pioneer Municipal High Income Advantage Trust 8.09 61,900 8.04 8.11
0.28% MHI Pioneer Municipal High Income Trust 8.97 63,800 8.96 8.99
1.34% PIPR Piper Sandler Companies 213.90 63,052 210.50 213.93
1.63% PJT PJT Partners Inc 101.22 212,523 99.4225 101.39
0.00% PLMJ Plum Acquisition Corp. III - Class A 10.79 560 10.79 10.79
0.17% PLBC Plumas Bancorp 35.16 4,031 35.16 35.41
5.26% PLTN Plutonian Acquisition Corp 8.00 27,627 7.84 10.50
1.09% PDLB Ponce Bank 8.78 17,368 8.74 8.78
0.00% PTWO Pono Capital Two Inc - Class A 13.02 0 13.02 13.02
-0.84% BPOP Popular, Inc 91.84 286,205 91.66 93.09
0.19% PFTA Portage Fintech Acquisition Corp - Class A 10.78 9,879 10.77 10.78
1.04% PTMN Portman Ridge Finance Corporation 20.49 123,850 20.32 20.84
-0.17% PWUP PowerUp Acquisition Corp - Class A 12.00 19,556 11.17 12.615
-0.24% PRAA PRA Group, Inc 24.96 167,942 24.69 25.33
2.23% PROP Prairie Operating Co 12.86 77,105 12.41 13.03
-0.04% PFBC Preferred Bank 79.97 47,157 79.90 81.13
0.19% PFC Premier Financial Corp. 21.30 134,675 21.055 21.55
-21.37% PWM Prestige Wealth Inc 1.03 542,419 0.97 1.28
1.71% PRI Primerica, Inc 228.08 198,575 224.29 229.13
1.64% FRST Primis Financial Corp 10.84 37,599 10.68 10.89
1.01% PFG Principal Financial Group, Inc 85.13 606,860 84.256 85.17
0.69% PGZ Principal Real Estate Income Fund 10.17 15,000 10.09 10.20
1.33% PRA ProAssurance Corporation 14.83 223,282 14.64 14.94
5.75% PEGR Project Energy Reimagined Acquisition Corp - Class A 9.20 460 9.20 9.20
0.71% PSEC Prospect Capital Corporation 5.66 978,523 5.6088 5.66
2.01% PB Prosperity Bancshares, Inc 65.13 675,547 63.89 65.22
0.11% PVBC Provident Bancorp, Inc 9.40 24,907 9.36 9.52
0.24% PROV Provident Financial Holdings, Inc 12.54 3,328 12.33 12.5816
0.37% PFS Provident Financial Services, Inc 16.18 1,652,593 15.96 16.40
1.16% PRU Prudential Financial, Inc 121.31 1,725,662 119.96 121.395
0.05% PUK Prudential plc 20.98 599,764 20.7445 20.995
0.67% PMM Putnam Managed Municipal Income Trust 6.05 62,000 6.03 6.06
0.16% PIM Putnam Master Intermediate Income Trust 3.18 38,900 3.17 3.19
-0.34% PMO Putnam Municipal Opportunities Trust 10.12 65,200 10.11 10.19
0.71% PPT Putnam Premier Income Trust 3.53 203,100 3.49 3.54
0.00% PHYT Pyrophyte Acquisition Corp - Class A 11.38 52 11.38 11.38
-0.23% QCRH QCR Holdings, Inc 59.98 75,620 59.287 60.88
-1.09% QOMO Qomolangma Acquisition Corp 10.88 129 10.88 10.88
-0.45% QDRO Quadro Acquisition One Corp - Class A 11.01 500 11.01 11.05
-3.32% QD Qudian Inc 1.89 435,617 1.87 2.02
0.10% QETA Quetta Acquisition Corp. 10.25 3 10.25 10.25
-0.47% RDN Radian Group Inc 31.58 744,888 31.525 31.93
0.00% RAND Rand Capital Corporation 14.95 1,533 14.45 15.00
0.66% RJF Raymond James Financial, Inc 126.42 745,368 125.55 126.69
1.87% RBB RBB Bancorp 19.07 68,092 18.69 19.205
0.00% RCFA RCF Acquisition Corp - Class A 11.24 0 11.24 11.24
-0.75% RRBI Red River Bancshares, Inc 47.62 3,498 47.62 47.99
0.33% RWOD Redwoods Acquisition Corp 6.0501 14,156 6.03 6.50
-0.34% RM Regional Management Corp 29.75 19,239 29.64 30.28
0.45% RF Regions Financial Corporation 20.18 3,248,438 20.07 20.27
0.99% RGA Reinsurance Group of America, Incorporated 212.37 276,795 210.19 213.21
7.90% RELI Reliance Global Group Inc 0.3128 1,485,188 0.2827 0.3299
1.09% RNR RenaissanceRe Holdings Ltd 229.43 178,832 227.12 229.96
-0.45% RNST Renasant Corporation 30.95 674,408 30.95 31.76
0.61% RCG RENN Fund, Inc 1.6099 6,539 1.6099 1.6117
0.57% RBCAA Republic Bancorp, Inc 54.50 10,577 54.17 54.875
0.55% RFAC RF Acquisition Corp - Class A 11.04 1,050 11.04 11.04
1.72% RBKB Rhinebeck Bancorp, Inc 7.67 1,542 7.6695 7.81
0.43% RMBI Richmond Mutual Bancorporation, Inc 11.55 5,339 11.09 11.80
-0.04% RRAC Rigel Resource Acquisition Corp - Class A 11.265 61,283 11.26 11.265
0.60% RIOT Riot Blockchain, Inc 10.06 16,089,441 9.95 10.63
0.37% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.90 55,146 14.82 14.98
-1.48% RVSB Riverview Bancorp, Inc 3.99 32,580 3.98 4.15
0.86% RLI RLI Corp 148.77 206,340 147.73 148.93
12.36% HOOD Robinhood Markets Inc - Class A 20.09 53,207,439 18.45 20.34
1.77% RKT Rocket Companies Inc Class A 14.12 1,963,662 13.71 14.245
5.80% ROOT Root Inc. Class A 65.58 614,179 61.2009 70.34
0.55% ROCL Roth CH Acquisition V Co 10.96 746 10.95 10.96
0.75% RY Royal Bank of Canada 106.79 1,492,648 105.765 106.87
2.35% RMCO Royalty Management Holding Corp. - Class A 0.91 17,178 0.8901 0.91
0.09% RGT Royce Global Value Trust, Inc 10.95 2,700 10.95 10.97
-0.05% RMT Royce Micro-Cap Trust, Inc 9.57 77,900 9.55 9.62
0.07% RVT Royce Value Trust Inc 15.02 94,300 14.98 15.06
-0.17% RWAY Runway Growth Finance Corp 11.72 357,000 11.70 11.76
0.06% RYAN Ryan Specialty Group Holdings Inc Class A 54.19 497,124 53.99 54.41
-0.89% SAFT Safety Insurance Group, Inc 80.26 33,097 80.055 81.24
1.06% SAI SAI.TECH Global Corporation - Class A 0.9154 21,538 0.881 1.00
0.55% SASR Sandy Spring Bancorp, Inc 23.93 275,411 23.78 24.29
0.52% SAR Saratoga Investment Corp 23.41 73,149 23.37 23.52
0.07% SBFG SB Financial Group, Inc 13.61 438 13.61 13.61
1.79% SRL Scully Royalty Ltd 6.2497 11,659 5.84 6.2498
0.00% SEDA SDCL EDGE Acquisition Corp - Class A 11.05 656,200 11.05 11.06
1.45% SBCF Seacoast Banking Corporation of Florida 24.41 501,104 24.08 24.57
1.03% SNFCA Security National Financial Corporation 7.86 42,719 7.72 7.93
-0.06% SEIC SEI Investments Company 68.33 221,549 67.755 68.37
-0.18% SIGI Selective Insurance Group, Inc 97.78 232,525 96.95 98.28
-5.42% SLQT SelectQuote Inc 2.88 948,643 2.86 3.075
-9.09% AIHS Senmiao Technology Limited 0.90 5,380 0.90 0.95
-1.76% SNTG Sentage Holdings Inc 2.04 45,513 2.04 2.21
-17.27% SEPA SEP Acquisition Corp - Class A 8.48 15,372 8.25 10.16
1.20% SFBS ServisFirst Bancshares, Inc 66.00 96,508 65.58 66.245
-2.48% SEZL Sezzle Inc. 66.91 73,357 64.14 71.02
-2.61% SHFS SHF Holdings Inc - Class A 0.754 4,400 0.753 0.78
-0.24% SHG Shinhan Financial Group Co., Ltd 35.56 48,526 35.27 35.57
2.77% SHBI Shore Bancshares, Inc 11.67 63,957 11.41 11.80
-4.17% SIEB Siebert Financial Corp 2.30 9,514 2.30 2.38
-0.63% BSRR Sierra Bancorp 21.94 18,676 21.815 22.22
0.00% SBXC SilverBox Corp III - Class A 10.55 730 10.55 10.55
0.25% SAMG Silvercrest Asset Management Group Inc 15.90 38,142 15.78 16.00
0.27% SFNC Simmons First National Corporation 18.43 331,632 18.36 18.56
0.87% SPNT SiriusPoint Ltd 12.79 289,511 12.695 12.815
0.16% SKGR SK Growth Opportunities Corp - Class A 11.127 5,358 11.05 11.13
0.69% SKWD Skyward Specialty Insurance Group Inc 36.53 214,365 36.12 36.56
0.18% SLAM Slam Corp - Class A 11.07 301 11.07 11.07
0.47% SLM SLM Corporation 21.16 989,505 21.00 21.22
0.61% SMBK SmartFinancial, Inc 23.00 46,340 22.82 23.16
2.10% SOFI SoFi Technologies Inc 7.28 36,606,010 7.12 7.42
0.43% SLRC Solar Capital Ltd 16.21 89,470 16.14 16.235
27.04% SWIN Solowin Holdings 25.84 1,524,358 21.08 25.94
-0.95% SLNH Soluna Holdings Inc 2.615 48,439 2.56 2.70
-1.31% SOS SOS Limited - ADR 1.13 154,242 1.11 1.20
-0.86% SFBC Sound Financial Bancorp, Inc 39.35 1,153 39.35 39.35
0.19% SOR Source Capital, Inc 43.09 27,400 42.40 43.53
1.04% BCAL Southern Calif Bancorp 14.15 34,474 14.01 14.50
4.90% SFST Southern First Bancshares, Inc 29.00 17,014 27.25 29.16
0.83% SMBC Southern Missouri Bancorp, Inc 43.60 43,336 43.14 43.85
0.33% SSBK Southern States Bancshares Inc 26.98 20,015 26.6093 27.17
1.52% SPFI South Plains Financial, Inc 27.39 188,753 27.01 27.715
1.14% SBSI Southside Bancshares, Inc 28.35 101,302 28.16 28.47
0.53% SSB South State Corporation 80.85 347,071 80.40 81.21
-0.10% SPKL Spark I Acquisition Corp. - Class A 10.30 1,401 10.30 10.3149
0.89% SPGI S&P Global Inc 441.88 1,236,193 437.14 442.10
0.00% SVII Spring Valley Acquisition Corp II - Class A 11.05 2,101 11.04 11.05
0.00% SWSS Springwater Special Situations Corp 10.52 0 10.52 10.52
-0.25% FUND Sprott Focus Trust, Inc 7.89 54,200 7.79 7.92
3.75% SII Sprott Inc. 46.53 537,827 44.91 47.054
-0.97% SRBK SR Bancorp Inc 9.16 8,842 9.16 9.25
0.21% STEW SRH Total Return Fund Inc 14.64 61,800 14.62 14.66
0.50% STT State Street Corporation 78.01 1,814,979 77.35 78.05
2.38% STBA S&T Bancorp, Inc 33.10 197,941 32.48 33.18
1.50% STEL Stellar Bancorp Inc 23.30 175,577 23.15 23.49
-0.28% SCM Stellus Capital Investment Corporation 14.15 158,451 14.11 14.275
-0.27% STEP StepStone Group Inc. Class A 37.32 591,924 37.07 37.65
4.23% SBT Sterling Bancorp, Inc. (Southfield, MI) 5.30 89,498 5.05 5.33
0.59% STC Stewart Information Services Corporation 64.65 129,016 64.50 65.36
-0.12% SF Stifel Financial Corp 82.93 446,718 82.86 83.28
0.77% SYBT Stock Yards Bancorp, Inc 49.53 57,400 48.8708 49.84
0.99% BANX StoneCastle Financial Corp 18.3098 18,782 18.0914 18.3098
-1.30% SNEX StoneX Group Inc. 75.31 82,316 75.19 76.66
-8.14% SDIG Stronghold Digital Mining Inc - Class A 2.71 479,697 2.70 3.09
4.29% SMFG Sumitomo Mitsui Financial Group, Inc 12.53 1,168,519 12.41 12.57
-0.68% SSBI Summit State Bank 8.75 12,588 8.75 8.89
0.39% SLF Sun Life Financial Inc 51.70 376,500 51.33 51.84
3.48% SSSS Sutter Rock Capital Corp 4.46 245,449 4.2092 4.5266
0.09% IVCP Swiftmerge Acquisition Corp - Class A 10.84 178 10.84 10.84
0.43% SWKH SWK Holdings Corporation 17.60 3,934 17.28 17.60
1.07% SYF Synchrony Financial 43.94 2,827,016 43.53 44.03
1.07% SNV Synovus Financial Corp 40.11 662,929 39.71 40.13
0.00% TGAA Target Global Acquisition I Corp - Class A 11.30 0 11.30 11.30
-0.36% TCBC TC Bancshares Inc 13.75 17,186 13.75 13.98
0.40% CGBD TCG BDC, Inc 17.63 248,513 17.4401 17.66
-2.65% AMTD TD Ameritrade Holding Corporation 1.84 112,300 1.766 1.97
0.08% TETE Technology & Telecommunication Acquisition Corp - Class A 11.90 152 11.90 11.90
-0.91% HQH Tekla Healthcare Investors 17.42 130,500 17.36 17.53
-1.26% HQL Tekla Life Sciences Investors 14.10 66,500 14.08 14.28
0.00% TENK TenX Keane Acquisition 11.19 0 11.19 11.19
-3.70% WULF TeraWulf Inc 1.95 12,040,535 1.95 2.10
0.12% TBNK Territorial Bancorp Inc 8.49 35,537 8.48 8.60
0.10% TCBI Texas Capital Bancshares, Inc 62.36 222,262 61.998 62.81
0.49% TCBS Texas Community Bancshares Inc 13.79 112 13.79 13.79
0.22% TFSL TFS Financial Corporation 13.41 201,084 13.3201 13.50
-1.49% NCTY The9 Limited 6.96 16,838 6.64 7.3499
0.27% ALL The Allstate Corporation 169.51 988,188 168.96 170.70
0.87% TBBK The Bancorp, Inc 33.69 373,116 33.58 34.10
1.24% BK The Bank of New York Mellon Corporation 59.50 2,903,163 58.69 59.55
0.29% BNS The Bank of Nova Scotia 48.39 1,023,295 48.17 48.51
0.15% NTB The Bank of N.T. Butterfield & Son Limited 35.72 223,876 35.67 36.06
0.91% BPRN The Bank of Princeton 30.95 5,695 30.95 30.95
-1.71% BX The Blackstone Group Inc 125.67 3,954,095 124.53 128.62
-0.83% CG The Carlyle Group L.P 43.05 1,635,096 42.645 43.51
0.95% SCHW The Charles Schwab Corporation 78.78 6,467,194 77.77 79.22
1.42% FNLC The First Bancorp, Inc 24.32 15,861 23.5441 24.40
-0.35% FBMS The First Bancshares, Inc 25.80 309,677 25.795 26.3399
0.75% FLIC The First of Long Island Corporation 10.71 93,526 10.60 10.77
0.08% GGZ The Gabelli Global Small and Mid Cap Value Trust 11.93 17,500 11.85 12.00
-0.07% GLU The Gabelli Global Utility & Income Trust 14.63 2,510 14.63 14.785
-0.81% GRX The Gabelli Healthcare & Wellness Trust 9.80 46,700 9.78 9.89
-2.06% GGT The Gabelli Multimedia Trust Inc 5.71 57,500 5.70 5.86
0.67% GS The Goldman Sachs Group, Inc 467.72 1,656,079 464.25 468.6594
0.85% THG The Hanover Insurance Group, Inc 137.56 100,912 136.03 137.66
0.97% HIG The Hartford Financial Services Group, Inc 103.17 3,411,864 102.47 103.57
-0.31% PNC The PNC Financial Services Group, Inc 160.35 1,075,124 160.28 162.07
1.02% PGR The Progressive Corporation 209.22 2,005,024 207.28 209.68
0.65% TD The Toronto-Dominion Bank 57.24 2,552,836 56.715 57.38
0.20% TRV The Travelers Companies, Inc 219.71 1,348,907 218.36 220.31
-0.30% WU The Western Union Company 13.14 1,633,551 13.07 13.22
0.80% TCBX Third Coast Bancshares Inc 21.52 32,959 21.315 21.79
-0.10% THCP Thunder Bridge Capital Partners IV Inc - Class A 10.50 77,276 10.49 10.58
3.91% TIRX Tian Ruixiang Holdings Ltd - Class A 2.92 321,716 2.72 3.15
1.00% TSBK Timberland Bancorp, Inc 26.24 11,520 25.88 26.35
0.23% TIPT Tiptree Inc 17.28 78,479 16.5861 17.32
-0.17% TLGY TLGY Acquisition Corp - Class A 11.41 5 11.41 11.41
0.14% TMTC TMT Acquisition Corp 10.875 4,679 10.875 10.88
1.46% TMP Tompkins Financial Corporation 49.03 84,605 48.54 50.42
2.13% TCJH Top KingWin Ltd - Class A 0.479 533,435 0.4456 0.50
0.09% TRTL TortoiseEcofin Acquisition Corp III - Class A 10.89 324 10.88 10.89
0.37% TYG Tortoise Energy Infrastructure Corporation 34.35 18,648 34.06 34.35
1.40% TOWN TowneBank 28.34 215,581 27.92 28.465
-1.36% TPG TPG Inc - Class A 42.89 414,305 42.34 43.37
-0.33% TSLX TPG Specialty Lending, Inc 21.23 263,937 21.185 21.37
0.41% TW Tradeweb Markets Inc 112.81 775,400 111.5839 113.065
0.22% TBMC Trailblazer Merger Corp I - Class A 10.8034 1,722 10.78 10.84
0.00% TCOA Trajectory Alpha Acquisition Corp - Class A 11.02 0 11.02 11.02
0.85% TCBK TriCo Bancshares 38.74 80,196 38.45 38.895
0.13% TY Tri-Continental Corporation 30.76 20,400 30.59 30.85
0.40% TRIN Trinity Capital Inc 14.93 225,114 14.88 14.98
2.84% TPVG TriplePoint Venture Growth BDC Corp 9.40 231,212 9.16 9.40
0.09% TRIS Tristar Acquisition I Corp - Class A 11.07 1,195 11.055 11.07
0.13% TFIN Triumph Financial Inc 76.65 88,781 76.30 76.86
0.59% TROW T. Rowe Price Group, Inc 116.76 1,093,124 115.685 116.97
-0.50% TFC Truist Financial Corporation 39.97 5,698,623 39.925 40.51
-7.89% TRUP Trupanion, Inc 30.24 985,999 29.98 33.2499
0.44% TRST TrustCo Bank Corp NY 29.65 70,821 29.58 30.12
0.07% TRMK Trustmark Corporation 30.77 151,984 30.69 31.11
0.83% TWLV Twelve Seas Investment Co II - Class A 10.89 1 10.89 10.89
1.07% UBS UBS Group AG 30.34 1,084,205 30.21 30.39
2.11% UMBF UMB Financial Corporation 86.14 576,301 84.40 86.72
-6.67% UNB Union Bankshares, Inc 23.80 3,809 23.80 24.69
1.56% UBCP United Bancorp, Inc 12.39 1,998 12.35 12.565
1.07% UBSI United Bankshares, Inc 35.02 336,110 34.6637 35.2299
0.47% UCBI United Community Banks, Inc 26.96 443,804 26.86 27.30
-0.21% UFCS United Fire Group, Inc 23.53 38,833 23.39 23.73
-1.62% UBFO United Security Bancshares 7.27 21,201 7.20 7.40
0.65% UNTY Unity Bancorp, Inc 27.94 7,343 27.82 28.085
0.29% UVE Universal Insurance Holdings, Inc 20.58 140,602 20.55 20.82
0.61% UVSP Univest Financial Corporation 22.93 94,227 22.81 23.10
0.63% UNM Unum Group 53.09 863,236 52.875 53.26
-4.55% UMAC Unusual Machines Inc 1.05 77,949 1.0388 1.17
1.69% TIGR UP Fintech Holding Limited 4.505 3,314,559 4.41 4.725
-0.74% UPST Upstart Holdings Inc 25.41 4,407,349 24.92 25.90
-0.55% USB U.S. Bancorp 41.43 11,360,579 41.305 41.96
1.34% USCB U.S. Century Bank - Class A 12.49 80,153 12.255 12.50
-0.37% GROW U.S. Global Investors, Inc 2.68 20,770 2.67 2.70
-1.17% UWMC UWM Holdings Corporation - Class A 7.15 1,305,077 7.07 7.26
1.34% VLY Valley National Bancorp 7.92 2,805,291 7.80 7.9697
4.39% VALU Value Line, Inc 39.96 1,314 39.00 39.96
0.17% VMCA Valuence Merger Corp I - Class A 11.47 2,000 11.47 11.47
-0.14% VEL Velocity Financial Inc. 17.88 20,221 17.75 18.205
-0.09% VERY Vericity, Inc 11.28 2,573 11.28 11.28
1.82% VBTX Veritex Holdings, Inc 21.22 298,744 20.91 21.53
0.62% VBNK VersaBank. 9.69 861 9.68 9.69
-0.69% VCTR Victory Capital Holdings, Inc 51.69 250,702 51.20 52.04
1.12% VBFC Village Bank and Trust Financial Corp 43.30 484 43.30 43.30
1.95% VINP Vinci Partners Investments Ltd - Class A 11.00 14,101 10.71 11.11
1.61% VABK Virginia National Bankshares Corp 31.51 10,083 30.42 31.79
-0.09% VIRT Virtu Financial, Inc 23.46 1,497,657 23.332 23.99
-0.98% VRTS Virtus Investment Partners, Inc 233.34 27,000 233.17 236.36
0.08% V Visa Inc 280.10 6,177,792 278.10 280.91
1.36% VOYA Voya Financial, Inc 74.80 732,110 73.60 74.995
-0.03% WD Walker & Dunlop, Inc 102.40 103,668 101.67 103.075
0.81% WAFD Washington Federal, Inc 30.04 304,640 29.78 30.29
0.76% WASH Washington Trust Bancorp, Inc 27.77 53,032 27.62 27.8542
-0.79% WDH Waterdrop Inc - ADR 1.26 462,513 1.23 1.28
1.94% WSBF Waterstone Financial, Inc 13.11 32,815 12.86 13.13
0.68% WBS Webster Financial Corporation 46.66 880,062 46.4208 46.99
0.06% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.04 119,860 9.00 9.06
0.02% WFC Wells Fargo & Company 61.08 15,795,215 60.885 61.63
-2.08% WTMA Welsbach Technology Metals Acquisition Corp 10.81 200 10.81 10.81
1.11% WSBC WesBanco, Inc 29.11 130,350 28.81 29.265
1.06% WABC Westamerica Bancorporation 50.37 117,375 50.05 51.06
-0.03% WTBA West Bancorporation, Inc 17.87 19,667 17.81