| ACIW |
 |
ACI Worldwide Inc |
50.74 |
51.58 |
50.38 |
51.06 |
786.1K |
0.24% |
| ACNB |
|
Acnb Corp |
40.40 |
41.70 |
40.33 |
41.36 |
34K |
1.80% |
| ACTG |
|
Acacia Research- Acacia Technologies |
2.95 |
2.98 |
2.90 |
2.93 |
189.7K |
1.38% |
| ADX |
|
Adams Express Company |
17.91 |
18.22 |
17.90 |
18.11 |
275.6K |
-0.39% |
| AFBI |
|
Affinity Bancshares Inc |
18.19 |
18.46 |
18.19 |
18.41 |
11.6K |
2.11% |
| AFG |
|
American Financial Group |
127.20 |
129.90 |
126.76 |
129.55 |
226.3K |
1.23% |
| AGM |
|
Federal Agricultural Mortgage Corp |
174.44 |
176.51 |
171.45 |
175.81 |
40.6K |
0.78% |
| AI |
|
Arlington Asset Investment Corp |
19.54 |
20.00 |
19.32 |
19.86 |
2.66M |
2.64% |
| AIG |
|
American International Group, Inc |
80.54 |
81.94 |
79.93 |
81.64 |
3.54M |
0.62% |
| AIHS |
|
Senmiao Technology Ltd |
0.83 |
0.91 |
0.83 |
0.83 |
5.4K |
-4.60% |
| AL |
|
Air Lease Corp Cl A |
42.06 |
43.08 |
41.68 |
42.96 |
744.5K |
1.23% |
| ALKT |
|
Alkami Technology Inc |
24.42 |
25.13 |
24.12 |
25.10 |
728.5K |
1.41% |
| ALL |
|
The Allstate Corporation |
190.42 |
194.48 |
188.95 |
193.90 |
1.5M |
-0.39% |
| ALLY |
|
Ally Financial |
30.49 |
31.63 |
30.38 |
31.41 |
4.01M |
-0.70% |
| ALRS |
|
Alerus Financial Corp |
16.95 |
17.41 |
16.61 |
17.39 |
68.2K |
2.29% |
| AMAL |
|
Amalgamated Bk |
26.59 |
27.57 |
26.59 |
27.49 |
241.8K |
2.88% |
| AMBC |
|
Ambac Financial Group |
7.44 |
7.65 |
7.32 |
7.62 |
740.6K |
4.24% |
| AMP |
|
Ameriprise Financial, Inc |
459.29 |
469.47 |
459.29 |
467.65 |
341.7K |
0.67% |
| AMRK |
|
A-Mark Precious Meta |
24.29 |
24.97 |
23.89 |
24.63 |
252.5K |
2.24% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.51 |
19.32 |
18.51 |
19.14 |
177.2K |
2.85% |
| ANET |
|
Arista Networks Inc |
67.67 |
69.26 |
67.16 |
68.67 |
8.72M |
-3.55% |
| APCX |
|
AppTech Payments Corp |
0.40 |
0.42 |
0.36 |
0.42 |
230.5K |
23.53% |
| API |
|
Advanced Photonix, Inc |
2.71 |
2.75 |
2.58 |
2.63 |
1.47M |
0.38% |
| APO |
|
American Community Properties Trust |
122.15 |
124.32 |
121.28 |
123.71 |
3.32M |
-2.42% |
| APPN |
|
Appian Corp Cl A |
25.74 |
27.08 |
25.50 |
26.74 |
544.1K |
3.52% |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.21 |
13.41 |
13.11 |
13.35 |
48.6K |
0.83% |
| AROW |
|
Arrow Financial Corporation |
24.04 |
24.73 |
23.81 |
24.61 |
105K |
3.75% |
| ASB |
|
AdvanSource Biomaterials Corporation |
20.24 |
21.03 |
20.23 |
20.88 |
2.38M |
4.56% |
| ASRV |
|
AmeriServ Financial, Inc |
2.28 |
2.39 |
2.23 |
2.33 |
55.4K |
-0.85% |
| ATEN |
|
A10 Networks Inc |
15.51 |
15.67 |
15.39 |
15.66 |
908K |
2.35% |
| ATGE |
|
Adtalem Global Education Inc |
99.13 |
102.93 |
98.40 |
102.14 |
513.8K |
-3.68% |
| ATLC |
|
Atlanticus Hld Cp |
51.23 |
53.33 |
50.75 |
52.97 |
50.9K |
1.28% |
| AUB |
|
Atlantic Union Bancshares Corp |
24.89 |
25.52 |
24.68 |
25.51 |
1.16M |
3.20% |
| AX |
|
Axos Financial Inc |
59.61 |
61.31 |
59.21 |
60.99 |
289.7K |
1.30% |
| BAC |
|
Bank of America Corporation |
37.57 |
38.49 |
37.40 |
38.32 |
42.13M |
2.43% |
| BAM |
|
Brookfield Asset Management Inc |
48.20 |
49.54 |
47.93 |
49.47 |
1.41M |
4.63% |
| BANF |
|
BancFirst Corporation |
113.24 |
117.25 |
113.02 |
116.70 |
102K |
6.54% |
| BANR |
|
Banner Corporation |
60.20 |
61.50 |
59.14 |
61.30 |
220.6K |
2.65% |
| BANX |
|
Stonecastle Fncl Cp |
19.99 |
20.50 |
19.93 |
20.45 |
22.8K |
1.04% |
| BCML |
|
Bay Commercial Bk CA |
26.33 |
27.23 |
26.19 |
26.81 |
27.8K |
3.19% |
| BCO |
|
The Brinks Company |
88.30 |
90.23 |
87.87 |
89.71 |
282.2K |
2.48% |
| BDC |
|
Belden Inc |
94.10 |
94.92 |
92.74 |
94.73 |
176.6K |
0.76% |
| BEKE |
|
Ke Holdings Inc ADR |
19.86 |
20.52 |
19.81 |
20.24 |
8.64M |
6.36% |
| BFC |
|
Bank First National Corp [Wisconsin] |
108.66 |
110.57 |
107.59 |
110.57 |
23.3K |
4.02% |
| BFIN |
|
BankFinancial Corporation |
11.76 |
12.30 |
11.76 |
12.07 |
17K |
-0.17% |
| BFST |
|
Business First Bancshares Inc |
22.77 |
23.43 |
22.62 |
23.25 |
116.5K |
2.29% |
| BGH |
|
Buckeye GP Holdings L |
13.87 |
14.03 |
13.87 |
13.93 |
89.2K |
-1.07% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.79 |
11.80 |
11.71 |
11.76 |
42.9K |
0.60% |
| BHB |
|
Bar Harbor Bankshares |
28.36 |
29.47 |
28.11 |
29.37 |
49.7K |
4.71% |
| BHF |
|
Brighthouse Financial Inc |
49.94 |
51.86 |
48.60 |
51.82 |
807.9K |
2.31% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
23.52 |
24.02 |
23.43 |
23.94 |
515.3K |
1.31% |
| BILL |
|
Bill.com Holdings Inc |
40.30 |
41.11 |
39.91 |
40.84 |
1.45M |
0.57% |
| BK |
|
The Bank of New York Mellon Corporation |
75.40 |
76.71 |
75.35 |
76.31 |
3.79M |
-0.04% |
| BKU |
|
BankUnited Inc |
31.02 |
31.88 |
30.89 |
31.87 |
1.05M |
1.59% |
| BL |
|
Blackline Inc |
44.00 |
45.10 |
43.85 |
45.06 |
547K |
1.40% |
| BLBX |
|
Blackboxstocks Inc |
3.14 |
3.29 |
3.05 |
3.23 |
101.1K |
-4.72% |
| BLIN |
|
Bridgeline Digital Inc |
1.51 |
1.59 |
1.51 |
1.52 |
32K |
0.66% |
| BLKB |
|
Blackbaud, Inc |
61.26 |
61.89 |
60.13 |
61.43 |
226.1K |
-0.95% |
| BMO |
|
Bank of Montreal (USA) |
93.14 |
94.34 |
92.94 |
94.10 |
2.6M |
0.72% |
| BMRC |
|
Bank of Marin Bancorp |
20.16 |
20.86 |
19.80 |
20.76 |
128.3K |
2.32% |
| BNS |
|
The Bank of Nova Scotia (USA) |
47.84 |
48.27 |
47.70 |
48.21 |
3.66M |
1.56% |
| BOH |
|
Bank of Hawaii Corporation |
65.22 |
66.90 |
65.05 |
66.81 |
468K |
2.77% |
| BOKF |
|
BOK Financial Corporation |
86.64 |
88.97 |
85.44 |
88.13 |
251.4K |
-3.33% |
| BOX |
|
seacube container leasing ltd |
29.53 |
29.94 |
29.43 |
29.79 |
1.8M |
0.47% |
| BR |
|
Broadridge Financial Solutions, Inc |
230.69 |
235.37 |
230.43 |
235.00 |
384.3K |
-0.36% |
| BRBS |
|
Blue Ridge Bankshare |
3.10 |
3.22 |
3.10 |
3.18 |
204.4K |
2.25% |
| BSBK |
|
Bogota Financial Corp |
7.35 |
7.35 |
6.91 |
7.03 |
5.9K |
1.74% |
| BSVN |
|
Bank7 Corp |
35.66 |
36.04 |
35.39 |
35.82 |
27.7K |
2.84% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
8.89 |
8.95 |
8.87 |
8.91 |
30.1K |
-1.11% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
30.50 |
30.90 |
30.40 |
30.77 |
42.1K |
1.08% |
| BTU |
|
Peabody Energy Corporation |
12.41 |
12.47 |
12.02 |
12.42 |
4M |
-3.27% |
| BUSE |
|
First Busey Corporation |
20.09 |
20.64 |
19.91 |
20.58 |
688.6K |
3.11% |
| BWFG |
|
Bankwell Financial |
29.78 |
30.22 |
29.78 |
30.22 |
5.5K |
3.14% |
| BX |
|
The Blackstone Group L |
121.90 |
125.64 |
121.56 |
124.91 |
5.07M |
-4.20% |
| BY |
|
Byline Bancorp Inc |
24.21 |
25.11 |
24.05 |
25.06 |
152.9K |
4.77% |
| BYFC |
|
Broadway Financial Corporation |
7.29 |
7.29 |
6.01 |
6.26 |
33.3K |
-10.57% |
| C |
|
Citigroup Inc |
63.52 |
64.97 |
63.51 |
64.55 |
13.19M |
2.06% |
| CAC |
|
Camden National Corporation |
37.20 |
38.45 |
37.12 |
38.30 |
70.8K |
1.48% |
| CACI |
|
CACI International Inc |
420.41 |
425.19 |
414.34 |
422.71 |
317.2K |
0.94% |
| CADE |
|
Cadence Financial Corporation |
27.88 |
28.33 |
27.14 |
27.90 |
2.63M |
1.12% |
| CANG |
|
Cango Inc ADR |
3.97 |
4.20 |
3.90 |
4.10 |
268.6K |
5.40% |
| CARE |
|
Carter Bank&Tr [Va] |
14.98 |
15.45 |
14.85 |
15.27 |
48.3K |
3.04% |
| CASH |
|
Meta Financial Group Inc |
71.04 |
74.93 |
70.94 |
74.47 |
331.7K |
5.89% |
| CAT |
|
Caterpillar Inc |
287.50 |
293.23 |
287.00 |
291.17 |
2.22M |
2.26% |
| CBFV |
|
Cb Financial Svc |
28.75 |
29.55 |
28.75 |
28.83 |
30.8K |
0.70% |
| CBU |
|
Community Bank System, Inc |
53.34 |
54.55 |
52.67 |
54.16 |
215.2K |
3.08% |
| CBZ |
|
CBIZ, Inc |
75.40 |
76.12 |
74.04 |
75.96 |
516.1K |
-1.94% |
| CCB |
|
Coastal Financial Corp |
84.09 |
87.40 |
82.80 |
86.88 |
80.3K |
3.56% |
| CCBG |
|
Capital City Bank Group, Inc |
36.00 |
36.32 |
34.93 |
36.11 |
22.7K |
5.28% |
| CCNE |
|
CNB Financial Corporation |
21.41 |
21.93 |
21.23 |
21.80 |
52.1K |
2.01% |
| CCOI |
|
Cogent Communications Group, Inc |
51.73 |
51.99 |
50.08 |
51.15 |
507.8K |
-3.67% |
| CDLX |
|
Cardlytics Inc |
1.50 |
1.56 |
1.47 |
1.54 |
480.4K |
2.67% |
| CFFI |
|
C&F Financial Corporation |
61.05 |
64.00 |
61.05 |
63.59 |
7K |
6.43% |
| CFFN |
|
Capitol Federal Financial |
5.21 |
5.43 |
5.18 |
5.40 |
861.8K |
4.65% |
| CFG |
|
Citizens Financial Group Inc/Ri |
34.98 |
35.88 |
34.92 |
35.82 |
4.96M |
1.04% |
| CFR |
|
Cullen/Frost Bankers, Inc |
111.43 |
114.08 |
111.21 |
113.38 |
316.1K |
1.59% |
| CG |
|
The Carlyle Group |
35.48 |
36.37 |
35.24 |
35.69 |
2.35M |
-0.42% |
| CHCO |
|
City Holding Company |
113.60 |
115.79 |
112.88 |
115.21 |
74.4K |
1.29% |
| CHI |
|
Calamos Conv |
9.46 |
9.66 |
9.42 |
9.61 |
187.5K |
0.00% |
| CHMG |
|
Chemung Financial Cp |
42.20 |
44.09 |
42.14 |
43.96 |
10.8K |
3.41% |
| CIF |
|
MFS Intermediate High Income Fund |
1.62 |
1.63 |
1.62 |
1.63 |
21.9K |
0.00% |
| CIGI |
|
Colliers Intl Grp IN |
113.16 |
114.09 |
110.84 |
113.11 |
72.1K |
-0.83% |
| CINF |
|
Cincinnati Financial Corporation |
129.92 |
133.35 |
129.55 |
132.95 |
567.2K |
0.54% |
| CIVB |
|
Civista Bncshrs |
20.22 |
20.83 |
20.19 |
20.55 |
23.7K |
3.47% |
| CLBK |
|
Columbia Financial Inc |
13.19 |
13.80 |
13.19 |
13.73 |
117.3K |
5.05% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
58.94 |
59.87 |
58.77 |
59.80 |
3.79M |
2.33% |
| CME |
|
CME Group Inc |
261.89 |
265.90 |
260.78 |
265.56 |
2.74M |
2.01% |
| CMU |
|
MFS High Yield Municipal Trust |
3.26 |
3.27 |
3.22 |
3.26 |
50.6K |
-0.91% |
| CNA |
|
CNA Financial Corporation |
47.52 |
48.25 |
47.27 |
48.09 |
224K |
2.87% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.67 |
0.69 |
0.66 |
0.67 |
46K |
-4.29% |
| CNNE |
|
Cannae Holdings Inc |
17.04 |
17.27 |
16.91 |
17.16 |
310.5K |
-0.87% |
| CNO |
|
Conseco, Inc |
37.72 |
38.80 |
37.58 |
38.63 |
454.8K |
0.91% |
| CNXC |
|
Concentrix Corporation |
47.58 |
48.37 |
47.15 |
47.82 |
447.8K |
2.03% |
| COF |
|
Capital One Financial Corp |
167.93 |
171.40 |
167.00 |
170.20 |
6.84M |
4.56% |
| COFS |
|
Choiceone Financial |
26.34 |
27.09 |
26.34 |
27.03 |
109.1K |
2.97% |
| COIN |
|
Converted Organics Inc |
178.79 |
193.49 |
178.40 |
190.00 |
12.67M |
8.57% |
| COLB |
|
Columbia Banking System, Inc |
22.13 |
22.82 |
22.11 |
22.77 |
1.21M |
3.22% |
| CPF |
|
Central Pacific Financial Corp |
25.51 |
26.22 |
25.17 |
26.13 |
218.1K |
4.06% |
| CRAI |
|
CRA International, Inc |
163.35 |
165.56 |
160.80 |
162.65 |
65.5K |
1.02% |
| CREG |
|
China Recycling Energy Corp. |
0.58 |
0.67 |
0.58 |
0.67 |
57.6K |
3.08% |
| CREX |
|
Creative Realities Inc |
1.30 |
1.33 |
1.28 |
1.28 |
53.7K |
0.00% |
| CSGS |
|
CSG Systems International, Inc |
59.74 |
60.10 |
58.10 |
58.25 |
369.3K |
-1.39% |
| CSPI |
|
CSP Inc. |
14.96 |
15.43 |
14.40 |
15.22 |
21K |
4.10% |
| CTSH |
|
Cognizant Technology Solutions Corp |
68.95 |
69.82 |
68.69 |
69.73 |
2.88M |
2.45% |
| CUBI |
|
Customers Bancorp |
44.87 |
46.58 |
44.70 |
46.26 |
244K |
1.63% |
| CVBF |
|
CVB Financial Corp |
17.78 |
18.47 |
17.45 |
18.41 |
809.8K |
3.89% |
| CVCO |
|
Cavco Industries, Inc |
468.77 |
484.02 |
467.90 |
480.49 |
55.4K |
4.12% |
| CVLT |
|
CommVault Systems, Inc |
145.62 |
150.84 |
144.18 |
149.60 |
458.1K |
4.58% |
| CWBC |
|
Community West Bancshares |
15.98 |
16.67 |
15.90 |
16.55 |
74.5K |
3.57% |
| CWK |
|
Cushman & Wakefield Plc |
8.11 |
8.28 |
8.05 |
8.18 |
2.11M |
-1.21% |
| CXE |
|
MFS High Income Municipal Trust |
3.46 |
3.47 |
3.44 |
3.46 |
81.7K |
0.00% |
| CXH |
|
MFS Investment Grade Municipal Trust |
7.51 |
7.52 |
7.47 |
7.52 |
15K |
0.27% |
| CZNC |
|
Citizens & Northern Corporation |
19.24 |
19.59 |
19.13 |
19.48 |
23.4K |
2.26% |
| DBD |
|
Diebold Incorporated |
41.05 |
42.27 |
41.05 |
41.79 |
128.5K |
2.93% |
| DCOM |
|
Dime Community Bancshares, Inc |
24.47 |
26.04 |
24.47 |
25.82 |
361.9K |
2.79% |
| DE |
|
Deere & Company |
446.25 |
458.25 |
446.25 |
454.66 |
750.4K |
2.97% |
| DFS |
|
Discover Financial Services |
168.35 |
173.48 |
168.05 |
172.33 |
3.36M |
4.25% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.38 |
2.41 |
2.38 |
2.38 |
782.1K |
-0.83% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
127.03 |
128.32 |
126.18 |
128.32 |
14K |
2.26% |
| DHX |
|
DICE HOLDINGS, INC |
1.50 |
1.54 |
1.45 |
1.52 |
137K |
1.33% |
| DLX |
|
Deluxe Corporation |
14.36 |
14.81 |
14.25 |
14.76 |
363.3K |
3.80% |
| DNB |
|
The Dun & Bradstreet Corporation |
8.72 |
8.82 |
8.72 |
8.79 |
14.81M |
1.03% |
| DXF |
|
Dunxin Financial Holdings Ltd |
7.60 |
8.35 |
7.20 |
7.77 |
222.4K |
10.21% |
| EBC |
|
Eastern Bankshares Inc |
14.73 |
15.19 |
14.69 |
15.11 |
848.7K |
3.42% |
| EBF |
|
Ennis, Inc |
17.51 |
18.32 |
17.46 |
18.26 |
317K |
-2.56% |
| ECPG |
|
Encore Capital Group, Inc |
31.12 |
31.96 |
30.32 |
31.86 |
287.4K |
4.39% |
| EEFT |
|
Euronet Worldwide, Inc |
93.10 |
94.54 |
91.48 |
94.30 |
543.5K |
2.84% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.23 |
12.57 |
12.19 |
12.55 |
1.18M |
3.80% |
| EFSC |
|
Enterprise Financial Services Corp |
48.61 |
49.97 |
48.19 |
49.75 |
139.9K |
3.00% |
| EFX |
|
Equifax Inc |
241.26 |
248.82 |
232.73 |
245.08 |
1.99M |
10.77% |