| ACIW |
 |
ACI Worldwide Inc |
46.75 |
47.09 |
46.18 |
47.03 |
572.2K |
-0.06% |
| ACNB |
|
Acnb Corp |
40.20 |
40.63 |
39.70 |
40.14 |
7K |
-0.99% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.67 |
4.73 |
4.60 |
4.66 |
437.7K |
-0.85% |
| ADX |
|
Adams Express Company |
20.76 |
20.95 |
20.48 |
20.91 |
215.1K |
1.06% |
| AFBI |
|
Affinity Bancshares Inc |
21.40 |
21.43 |
21.40 |
21.43 |
13.3K |
-0.09% |
| AFG |
|
American Financial Group |
134.07 |
134.07 |
131.51 |
132.53 |
241.5K |
-1.61% |
| AGM |
|
Federal Agricultural Mortgage Corp |
181.04 |
182.56 |
178.00 |
182.29 |
37.9K |
-0.26% |
| AI |
|
Arlington Asset Investment Corp |
21.49 |
21.77 |
20.92 |
21.41 |
3.09M |
-0.42% |
| AIG |
|
American International Group, Inc |
72.17 |
72.28 |
71.05 |
72.16 |
3.44M |
-0.21% |
| AIHS |
|
Senmiao Technology Ltd |
1.34 |
1.45 |
1.32 |
1.45 |
309.1K |
6.62% |
| AL |
|
Air Lease Corp Cl A |
41.63 |
42.33 |
40.95 |
42.30 |
640.6K |
0.95% |
| ALKT |
|
Alkami Technology Inc |
28.76 |
29.56 |
28.40 |
29.43 |
392.1K |
1.94% |
| ALL |
|
The Allstate Corporation |
184.46 |
184.99 |
181.09 |
184.39 |
1.77M |
-0.26% |
| ALLY |
|
Ally Financial |
32.32 |
33.29 |
31.98 |
32.87 |
9.88M |
0.61% |
| ALRS |
|
Alerus Financial Corp |
21.10 |
21.11 |
20.75 |
21.04 |
31.1K |
-1.31% |
| AMAL |
|
Amalgamated Bk |
29.79 |
30.10 |
29.33 |
29.99 |
170.5K |
-0.03% |
| AMBC |
|
Ambac Financial Group |
10.55 |
10.70 |
10.28 |
10.66 |
345K |
0.38% |
| AMP |
|
Ameriprise Financial, Inc |
432.82 |
436.26 |
422.56 |
435.77 |
317.5K |
0.39% |
| AMRK |
|
A-Mark Precious Meta |
43.50 |
44.18 |
41.91 |
44.13 |
420.6K |
0.87% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.66 |
20.66 |
19.92 |
20.54 |
55.4K |
-1.91% |
| ANET |
|
Arista Networks Inc |
327.49 |
344.02 |
324.19 |
342.93 |
2.43M |
4.95% |
| APCX |
|
AppTech Payments Corp |
0.87 |
0.87 |
0.83 |
0.83 |
86.1K |
-4.60% |
| API |
|
Advanced Photonix, Inc |
1.91 |
2.00 |
1.91 |
1.97 |
74.8K |
-1.01% |
| APO |
|
American Community Properties Trust |
108.92 |
108.99 |
104.37 |
108.67 |
2.84M |
1.81% |
| APPN |
|
Appian Corp Cl A |
31.17 |
31.73 |
30.60 |
31.45 |
376.5K |
0.16% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.41 |
15.41 |
15.28 |
15.37 |
41.3K |
-0.19% |
| AROW |
|
Arrow Financial Corporation |
28.49 |
28.49 |
27.40 |
27.88 |
27.1K |
-3.23% |
| ASB |
|
AdvanSource Biomaterials Corporation |
20.77 |
20.89 |
20.20 |
20.54 |
1.4M |
-2.24% |
| ASRV |
|
AmeriServ Financial, Inc |
2.63 |
2.69 |
2.58 |
2.69 |
10.2K |
1.13% |
| ATEN |
|
A10 Networks Inc |
12.94 |
13.06 |
12.72 |
13.03 |
306.2K |
0.23% |
| ATGE |
|
Adtalem Global Education Inc |
69.06 |
71.24 |
68.60 |
70.84 |
498.9K |
1.72% |
| ATIF |
|
Atif Holdings Ltd |
1.05 |
1.06 |
1.04 |
1.06 |
4.6K |
-0.93% |
| ATLC |
|
Atlanticus Hld Cp |
30.25 |
31.03 |
30.00 |
30.78 |
12.3K |
0.72% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.94 |
36.96 |
35.87 |
36.78 |
330.7K |
-1.71% |
| AX |
|
Axos Financial Inc |
61.50 |
61.96 |
60.16 |
61.43 |
460.8K |
-1.44% |
| BAC |
|
Bank of America Corporation |
38.99 |
39.03 |
38.01 |
39.00 |
38.56M |
-0.71% |
| BAM |
|
Brookfield Asset Management Inc |
42.63 |
44.34 |
42.45 |
44.27 |
1.42M |
3.63% |
| BANF |
|
BancFirst Corporation |
103.90 |
105.21 |
101.13 |
104.67 |
128.8K |
-0.22% |
| BANR |
|
Banner Corporation |
56.30 |
56.70 |
53.78 |
55.98 |
125.9K |
-1.58% |
| BANX |
|
Stonecastle Fncl Cp |
20.52 |
20.55 |
20.31 |
20.48 |
12.7K |
0.10% |
| BCML |
|
Bay Commercial Bk CA |
22.07 |
22.19 |
21.85 |
22.02 |
14.5K |
-1.26% |
| BCO |
|
The Brinks Company |
104.46 |
105.33 |
102.81 |
105.21 |
414.5K |
0.10% |
| BDC |
|
Belden Inc |
98.47 |
99.19 |
96.69 |
99.05 |
190.5K |
-0.14% |
| BEKE |
|
Ke Holdings Inc ADR |
14.00 |
14.15 |
13.81 |
14.11 |
4.39M |
-0.63% |
| BEST |
|
Shiner International, Inc |
2.76 |
2.76 |
2.75 |
2.75 |
3.5K |
-0.36% |
| BFC |
|
Bank First National Corp [Wisconsin] |
87.34 |
87.77 |
85.81 |
87.44 |
20.7K |
-0.81% |
| BFIN |
|
BankFinancial Corporation |
11.33 |
11.50 |
11.03 |
11.40 |
9K |
1.69% |
| BFST |
|
Business First Bancshares Inc |
24.60 |
24.62 |
23.91 |
24.53 |
52.2K |
-1.13% |
| BGH |
|
Buckeye GP Holdings L |
15.01 |
15.09 |
15.00 |
15.08 |
48.5K |
0.40% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.79 |
12.88 |
12.79 |
12.88 |
70.1K |
0.55% |
| BHB |
|
Bar Harbor Bankshares |
29.63 |
30.03 |
29.14 |
29.84 |
25.8K |
-0.70% |
| BHF |
|
Brighthouse Financial Inc |
41.19 |
41.20 |
40.00 |
41.15 |
527.8K |
-0.84% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
25.75 |
25.84 |
25.13 |
25.81 |
179K |
-0.85% |
| BILL |
|
Bill.com Holdings Inc |
53.01 |
53.32 |
51.45 |
52.24 |
1.54M |
-2.06% |
| BK |
|
The Bank of New York Mellon Corporation |
67.23 |
68.18 |
66.01 |
68.10 |
4.17M |
0.87% |
| BKU |
|
BankUnited Inc |
35.20 |
35.22 |
33.92 |
34.89 |
686.6K |
-2.51% |
| BL |
|
Blackline Inc |
48.17 |
48.96 |
47.66 |
48.88 |
549K |
1.45% |
| BLBX |
|
Blackboxstocks Inc |
2.28 |
2.44 |
2.15 |
2.28 |
3.9K |
1.79% |
| BLIN |
|
Bridgeline Digital Inc |
1.08 |
1.12 |
1.07 |
1.09 |
15.6K |
1.87% |
| BLKB |
|
Blackbaud, Inc |
81.29 |
81.64 |
80.41 |
81.35 |
137.4K |
-0.39% |
| BMO |
|
Bank of Montreal (USA) |
82.77 |
84.50 |
82.69 |
84.35 |
832.6K |
1.76% |
| BMRC |
|
Bank of Marin Bancorp |
20.31 |
20.31 |
19.69 |
19.80 |
57.1K |
-3.84% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.45 |
51.78 |
50.99 |
51.76 |
1.22M |
0.60% |
| BOH |
|
Bank of Hawaii Corporation |
62.84 |
62.92 |
61.09 |
62.68 |
222.9K |
-1.37% |
| BOKF |
|
BOK Financial Corporation |
101.62 |
101.62 |
98.87 |
100.80 |
106.7K |
-1.61% |
| BOX |
|
seacube container leasing ltd |
32.54 |
33.09 |
32.22 |
33.07 |
1.57M |
1.13% |
| BR |
|
Broadridge Financial Solutions, Inc |
212.74 |
212.94 |
208.02 |
211.25 |
518.2K |
-1.35% |
| BRBS |
|
Blue Ridge Bankshare |
2.71 |
2.73 |
2.66 |
2.66 |
165K |
-0.75% |
| BRO |
|
Brown & Brown, Inc |
102.78 |
102.78 |
99.40 |
100.70 |
1.74M |
-2.36% |
| BSBK |
|
Bogota Financial Corp |
7.41 |
7.72 |
7.19 |
7.19 |
13.8K |
-5.15% |
| BSVN |
|
Bank7 Corp |
37.99 |
38.46 |
37.83 |
38.36 |
5.3K |
-0.85% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
10.54 |
10.62 |
10.52 |
10.60 |
27.7K |
0.47% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
32.17 |
32.82 |
31.50 |
32.29 |
68.6K |
-0.19% |
| BTU |
|
Peabody Energy Corporation |
20.35 |
20.86 |
20.21 |
20.73 |
2.39M |
0.83% |
| BUSE |
|
First Busey Corporation |
25.85 |
25.85 |
25.26 |
25.76 |
232.1K |
-1.53% |
| BWFG |
|
Bankwell Financial |
29.70 |
30.47 |
29.35 |
30.26 |
22.9K |
1.00% |
| BX |
|
The Blackstone Group L |
141.89 |
143.43 |
138.24 |
143.27 |
3.13M |
0.75% |
| BY |
|
Byline Bancorp Inc |
25.93 |
25.98 |
25.28 |
25.74 |
106.1K |
-1.72% |
| BYFC |
|
Broadway Financial Corporation |
6.26 |
6.72 |
6.26 |
6.65 |
16.3K |
4.40% |
| C |
|
Citigroup Inc |
57.59 |
57.59 |
56.18 |
57.30 |
16.56M |
-1.12% |
| CAC |
|
Camden National Corporation |
37.55 |
38.03 |
36.87 |
37.92 |
116.2K |
0.37% |
| CACI |
|
CACI International Inc |
468.78 |
469.64 |
456.98 |
469.28 |
57.9K |
-0.22% |
| CADE |
|
Cadence Financial Corporation |
29.81 |
30.31 |
29.22 |
30.22 |
992.6K |
0.03% |
| CANG |
|
Cango Inc ADR |
1.65 |
1.65 |
1.52 |
1.58 |
27.1K |
-4.24% |
| CARE |
|
Carter Bank&Tr [Va] |
17.12 |
17.31 |
16.86 |
17.27 |
79K |
-0.29% |
| CASH |
|
Meta Financial Group Inc |
65.63 |
65.63 |
63.01 |
65.09 |
125.5K |
-1.44% |
| CAT |
|
Caterpillar Inc |
333.00 |
335.48 |
326.11 |
335.00 |
1.93M |
0.25% |
| CBFV |
|
Cb Financial Svc |
27.39 |
27.39 |
27.39 |
27.39 |
400 |
2.05% |
| CBRE |
|
CBRE Group Inc |
115.37 |
117.41 |
113.93 |
117.12 |
1.64M |
0.27% |
| CBU |
|
Community Bank System, Inc |
56.50 |
56.70 |
55.20 |
56.32 |
257.4K |
-1.61% |
| CBZ |
|
CBIZ, Inc |
63.90 |
65.56 |
62.66 |
65.36 |
660.4K |
1.32% |
| CCB |
|
Coastal Financial Corp |
49.52 |
49.72 |
47.90 |
49.08 |
66.1K |
-1.86% |
| CCBG |
|
Capital City Bank Group, Inc |
33.65 |
33.65 |
32.84 |
33.40 |
17K |
-1.45% |
| CCNE |
|
CNB Financial Corporation |
23.14 |
23.36 |
22.62 |
23.28 |
35.4K |
-0.51% |
| CCOI |
|
Cogent Communications Group, Inc |
71.38 |
71.38 |
69.65 |
70.09 |
249.4K |
-2.44% |
| CDLX |
|
Cardlytics Inc |
3.23 |
3.33 |
3.18 |
3.29 |
488.3K |
2.49% |
| CFB |
|
Crossfirst Bankshares Inc |
16.94 |
16.94 |
16.40 |
16.84 |
348.8K |
-1.46% |
| CFFI |
|
C&F Financial Corporation |
56.00 |
56.99 |
56.00 |
56.99 |
6.7K |
1.77% |
| CFFN |
|
Capitol Federal Financial |
5.66 |
5.72 |
5.51 |
5.69 |
453.9K |
-0.52% |
| CFG |
|
Citizens Financial Group Inc/Ri |
39.49 |
39.80 |
38.51 |
39.66 |
6.91M |
-0.85% |
| CFR |
|
Cullen/Frost Bankers, Inc |
105.68 |
106.35 |
103.61 |
105.75 |
273.1K |
-0.93% |
| CG |
|
The Carlyle Group |
37.60 |
37.93 |
36.65 |
37.75 |
1.93M |
-0.16% |
| CHCO |
|
City Holding Company |
114.26 |
114.62 |
111.48 |
114.03 |
39.2K |
-1.14% |
| CHI |
|
Calamos Conv |
11.56 |
11.58 |
11.43 |
11.46 |
137.9K |
-0.35% |
| CHMG |
|
Chemung Financial Cp |
46.29 |
46.49 |
45.10 |
46.49 |
10.1K |
0.39% |
| CIF |
|
MFS Intermediate High Income Fund |
1.77 |
1.79 |
1.75 |
1.76 |
164.4K |
0.00% |
| CIGI |
|
Colliers Intl Grp IN |
140.90 |
142.77 |
139.60 |
142.72 |
43.1K |
0.75% |
| CINF |
|
Cincinnati Financial Corporation |
136.85 |
137.13 |
132.22 |
133.97 |
597.6K |
-2.52% |
| CIVB |
|
Civista Bncshrs |
16.50 |
16.64 |
16.24 |
16.52 |
38.5K |
-0.24% |
| CLBK |
|
Columbia Financial Inc |
16.57 |
16.57 |
16.12 |
16.36 |
71.9K |
-2.27% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
60.11 |
61.25 |
60.11 |
61.24 |
2.13M |
1.56% |
| CMA |
|
Comerica Incorporated |
56.64 |
56.85 |
55.54 |
56.42 |
2.11M |
-1.71% |
| CME |
|
CME Group Inc |
218.66 |
218.80 |
214.78 |
218.59 |
3.05M |
0.05% |
| CMU |
|
MFS High Yield Municipal Trust |
3.62 |
3.64 |
3.61 |
3.63 |
54.5K |
0.55% |
| CNA |
|
CNA Financial Corporation |
50.68 |
50.79 |
49.33 |
49.45 |
223.1K |
-2.83% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.94 |
0.99 |
0.94 |
0.97 |
5.4K |
-1.02% |
| CNNE |
|
Cannae Holdings Inc |
18.83 |
18.83 |
18.40 |
18.68 |
329.9K |
-1.63% |
| CNO |
|
Conseco, Inc |
32.15 |
32.17 |
31.40 |
32.11 |
626.5K |
-0.99% |
| CNXC |
|
Concentrix Corporation |
68.75 |
68.97 |
66.23 |
68.49 |
330K |
-0.87% |
| COF |
|
Capital One Financial Corp |
136.75 |
136.80 |
132.61 |
136.46 |
2.86M |
-1.11% |
| COFS |
|
Choiceone Financial |
30.01 |
30.51 |
30.00 |
30.12 |
15.7K |
-0.30% |
| COHN |
|
Cohen and Co Inc. |
8.84 |
8.98 |
8.52 |
8.97 |
9.5K |
-0.22% |
| COIN |
|
Converted Organics Inc |
153.56 |
158.84 |
149.95 |
157.15 |
6.27M |
-0.83% |
| COLB |
|
Columbia Banking System, Inc |
23.68 |
23.68 |
22.95 |
23.48 |
1.69M |
-1.68% |
| CPF |
|
Central Pacific Financial Corp |
26.44 |
26.44 |
25.66 |
26.22 |
155.3K |
-1.91% |
| CRAI |
|
CRA International, Inc |
157.39 |
158.00 |
155.90 |
156.33 |
18.9K |
-1.59% |
| CREG |
|
China Recycling Energy Corp. |
0.95 |
0.98 |
0.86 |
0.94 |
13.4K |
2.17% |
| CREX |
|
Creative Realities Inc |
4.63 |
4.63 |
4.43 |
4.59 |
13.8K |
-1.71% |
| CRM |
|
Salesforce |
244.81 |
250.02 |
242.01 |
249.57 |
4.6M |
1.39% |
| CSGS |
|
CSG Systems International, Inc |
45.37 |
45.50 |
44.57 |
45.42 |
175.6K |
-0.66% |
| CSPI |
|
CSP Inc. |
11.62 |
11.74 |
11.18 |
11.69 |
20.1K |
2.01% |
| CTSH |
|
Cognizant Technology Solutions Corp |
76.35 |
76.41 |
74.76 |
76.30 |
2.58M |
-0.33% |
| CUBI |
|
Customers Bancorp |
48.10 |
48.72 |
46.30 |
48.56 |
337K |
-0.16% |
| CVBF |
|
CVB Financial Corp |
16.96 |
17.02 |
16.54 |
16.95 |
733.3K |
-1.05% |
| CVCO |
|
Cavco Industries, Inc |
401.40 |
407.69 |
393.82 |
402.84 |
58K |
-0.12% |
| CVLT |
|
CommVault Systems, Inc |
142.52 |
146.92 |
140.16 |
145.51 |
421.1K |
1.48% |
| CWBC |
|
Community West Bancshares |
20.04 |
20.25 |
19.78 |
20.10 |
26.3K |
-0.54% |
| CWK |
|
Cushman & Wakefield Plc |
12.38 |
12.76 |
12.23 |
12.72 |
1.96M |
1.60% |
| CXE |
|
MFS High Income Municipal Trust |
3.90 |
3.93 |
3.90 |
3.92 |
90.1K |
0.77% |
| CXH |
|
MFS Investment Grade Municipal Trust |
8.25 |
8.28 |
8.21 |
8.24 |
13.4K |
-0.24% |
| CZNC |
|
Citizens & Northern Corporation |
18.92 |
19.00 |
18.62 |
18.89 |
9.8K |
-1.20% |
| DBD |
|
Diebold Incorporated |
40.44 |
41.77 |
39.54 |
41.74 |
100.2K |
2.33% |
| DCOM |
|
Dime Community Bancshares, Inc |
24.58 |
24.58 |
23.63 |
24.47 |
135.9K |
-1.69% |
| DE |
|
Deere & Company |
386.67 |
388.86 |
378.66 |
388.59 |
1.16M |
0.33% |
| DELL |
|
Dell Inc |
107.15 |
108.90 |
105.55 |
108.80 |
9.7M |
2.03% |
| DFIN |
|
Donnelly Financial Solutions Inc |
65.28 |
66.17 |
64.10 |
65.54 |
122.9K |
-0.44% |
| DFS |
|
Discover Financial Services |
127.31 |
128.93 |
124.47 |
128.68 |
1.28M |
-1.27% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.53 |
2.53 |
2.50 |
2.51 |
758.1K |
-1.18% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
149.06 |
151.13 |
149.06 |
151.01 |
8.3K |
-1.16% |
| DHX |
|
DICE HOLDINGS, INC |
1.59 |
1.61 |
1.48 |
1.60 |
122.9K |
3.23% |