| ABG |
 |
Asbury Automotive Group, Inc |
193.83 |
198.12 |
192.00 |
193.13 |
142.7K |
0.17% |
| ABR |
|
Arbor Realty Trust, Inc |
5.90 |
5.99 |
5.70 |
5.83 |
4.81M |
-0.68% |
| ACNB |
|
Acnb Corp |
52.84 |
53.45 |
52.62 |
52.69 |
14.1K |
0.30% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.83 |
4.84 |
4.72 |
4.72 |
288.4K |
-1.05% |
| AIHS |
|
Senmiao Technology Ltd |
1.12 |
1.13 |
1.06 |
1.13 |
4.8K |
4.63% |
| ALLY |
|
Ally Financial |
42.15 |
42.74 |
42.12 |
42.37 |
834K |
1.56% |
| AMS |
|
American Shared Hospital Services |
1.54 |
1.69 |
1.33 |
1.59 |
170.9K |
-6.47% |
| ARCC |
|
Ares Capital Corporation |
18.81 |
19.05 |
18.71 |
18.95 |
4.43M |
0.85% |
| ARES |
|
Ares Management LP |
124.94 |
129.35 |
123.18 |
128.54 |
1.4M |
4.34% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
11.00 |
11.03 |
10.92 |
10.97 |
662.5K |
0.18% |
| AROW |
|
Arrow Financial Corporation |
35.59 |
36.11 |
35.46 |
35.70 |
31.3K |
0.76% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.75 |
27.96 |
27.67 |
27.81 |
779.9K |
1.39% |
| ASRV |
|
AmeriServ Financial, Inc |
3.80 |
3.87 |
3.80 |
3.81 |
8.3K |
1.06% |
| ATHM |
|
Autohome Inc |
18.40 |
18.66 |
17.25 |
17.71 |
585.4K |
-7.81% |
| ATLC |
|
Atlanticus Hld Cp |
77.45 |
80.44 |
76.61 |
80.15 |
21.4K |
5.23% |
| AXP |
|
American Express Company |
309.34 |
314.68 |
309.29 |
312.77 |
1.11M |
1.05% |
| BA |
|
The Boeing Company |
244.29 |
245.30 |
227.50 |
229.27 |
12M |
-4.72% |
| BAC |
|
Bank of America Corporation |
49.99 |
50.47 |
49.49 |
49.85 |
23.87M |
0.04% |
| BAM |
|
Brookfield Asset Management Inc |
49.21 |
49.66 |
48.00 |
49.42 |
1.35M |
3.30% |
| BBDC |
|
Barings Bdc Inc |
8.66 |
8.73 |
8.61 |
8.62 |
315.8K |
0.12% |
| BFC |
|
Bank First National Corp [Wisconsin] |
144.39 |
145.99 |
143.00 |
143.72 |
10.5K |
0.09% |
| |
| BFST |
|
Business First Bancshares Inc |
26.96 |
27.50 |
26.96 |
27.13 |
44K |
0.30% |
| BKU |
|
BankUnited Inc |
46.55 |
46.68 |
45.83 |
46.06 |
252.9K |
0.50% |
| BMRC |
|
Bank of Marin Bancorp |
25.65 |
26.15 |
25.55 |
25.61 |
49.8K |
0.08% |
| BNS |
|
The Bank of Nova Scotia (USA) |
76.91 |
77.40 |
76.53 |
77.36 |
667.9K |
1.18% |
| BOH |
|
Bank of Hawaii Corporation |
76.38 |
77.51 |
76.38 |
76.92 |
145.7K |
1.53% |
| BPOP |
|
Popular, Inc |
143.90 |
146.29 |
143.68 |
144.85 |
181.3K |
1.26% |
| BR |
|
Broadridge Financial Solutions, Inc |
140.20 |
147.09 |
140.20 |
143.35 |
833.4K |
-0.36% |
| BWFG |
|
Bankwell Financial |
50.45 |
51.21 |
50.42 |
51.03 |
14.7K |
1.15% |
| BY |
|
Byline Bancorp Inc |
32.48 |
32.88 |
32.42 |
32.57 |
42.5K |
0.74% |
| CACC |
|
Credit Acceptance Corp |
530.90 |
549.75 |
525.02 |
546.66 |
148.1K |
4.26% |
| CANG |
|
Cango Inc ADR |
0.58 |
0.58 |
0.47 |
0.53 |
624.7K |
-1.85% |
| CARE |
|
Carter Bank&Tr [Va] |
26.75 |
27.07 |
26.54 |
27.07 |
106.5K |
1.84% |
| CASH |
|
Meta Financial Group Inc |
80.59 |
81.84 |
80.56 |
81.18 |
56.6K |
1.60% |
| CAT |
|
Caterpillar Inc |
905.00 |
920.35 |
902.50 |
920.06 |
862.4K |
1.98% |
| CATY |
|
Cathay General Bancorp |
56.21 |
56.70 |
56.00 |
56.27 |
112.8K |
0.81% |
| CBNK |
|
Chicopee Bancorp, Inc |
30.07 |
30.53 |
30.07 |
30.30 |
18.2K |
0.73% |
| CBSH |
|
Commerce Bancshares, Inc |
50.73 |
51.48 |
50.73 |
51.03 |
494.4K |
1.41% |
| CCB |
|
Coastal Financial Corp |
68.63 |
70.20 |
68.63 |
69.62 |
87.4K |
2.16% |
| CCBG |
|
Capital City Bank Group, Inc |
46.06 |
46.42 |
46.05 |
46.05 |
17.3K |
0.52% |
| CFR |
|
Cullen/Frost Bankers, Inc |
135.73 |
137.01 |
134.87 |
135.18 |
179.4K |
0.37% |
| CG |
|
The Carlyle Group |
49.50 |
50.87 |
49.32 |
50.04 |
1.61M |
1.77% |
| CHCO |
|
City Holding Company |
122.12 |
123.20 |
121.74 |
122.11 |
25K |
0.58% |
| CHMG |
|
Chemung Financial Cp |
66.15 |
67.55 |
66.00 |
66.82 |
25.7K |
0.50% |
| CINF |
|
Cincinnati Financial Corporation |
163.84 |
165.55 |
163.84 |
165.26 |
255.8K |
1.23% |
| CMS |
|
CMS Energy Corporation |
72.57 |
73.31 |
72.55 |
73.26 |
1.09M |
0.62% |
| CPSS |
|
Consumer Portfolio Services, Inc |
10.18 |
10.24 |
9.80 |
10.20 |
35.3K |
5.15% |
| CRMT |
|
Americas Car-Mart, Inc |
12.07 |
12.62 |
12.04 |
12.07 |
24.2K |
0.33% |
| CSWC |
|
Capital Southwest Corporation |
23.66 |
24.08 |
23.45 |
24.01 |
512.1K |
2.34% |
| CTBI |
|
Community Trust Bancorp, Inc |
64.59 |
65.54 |
64.42 |
64.44 |
16.8K |
-0.19% |
| CUBI |
|
Customers Bancorp |
73.31 |
74.28 |
72.82 |
73.85 |
288.8K |
1.69% |
 |
| CVBF |
|
CVB Financial Corp |
19.78 |
20.01 |
19.72 |
19.78 |
817.6K |
0.92% |
| CVNA |
|
Carvana CO Cl A |
69.91 |
70.60 |
68.50 |
69.53 |
5M |
-0.49% |
| CVX |
|
Chevron Corporation |
185.20 |
187.57 |
185.10 |
186.64 |
2.56M |
0.34% |
| CWH |
|
CommonWealth REIT |
6.66 |
6.96 |
6.61 |
6.86 |
973.4K |
2.69% |
| CWK |
|
Cushman & Wakefield Plc |
13.19 |
13.57 |
12.74 |
12.82 |
2.52M |
-1.76% |
| DE |
|
Deere & Company |
583.00 |
587.15 |
574.00 |
574.86 |
494.5K |
-1.00% |
| DHI |
|
D |
141.48 |
142.17 |
138.78 |
139.36 |
1.13M |
-0.97% |
| DIN |
|
DineEquity, Inc |
29.86 |
31.99 |
28.94 |
31.03 |
435K |
8.23% |
| EGBN |
|
Eagle Bancorp, Inc |
25.16 |
25.61 |
25.05 |
25.06 |
100K |
0.36% |
| EGO |
|
Eldorado Gold Corporation (USA) |
35.79 |
35.88 |
33.90 |
34.39 |
1.4M |
-3.24% |
| ENVA |
|
Enova International Inc |
165.32 |
168.00 |
163.65 |
166.79 |
45.8K |
2.19% |
| EQBK |
|
Equity Bncsrs Cm A |
45.23 |
45.53 |
44.79 |
44.86 |
57K |
-0.11% |
| EQS |
|
Equus Total Return, Inc |
1.40 |
1.40 |
1.34 |
1.38 |
6.4K |
1.47% |
| ESQ |
|
Esquire Financial Holdings Inc |
105.15 |
106.45 |
104.80 |
105.12 |
20.4K |
0.61% |
| EWBC |
|
East West Bancorp, Inc |
119.50 |
121.37 |
119.39 |
120.50 |
558.2K |
1.25% |
| F |
|
Ford Motor Company |
13.65 |
14.94 |
13.50 |
14.47 |
163.28M |
6.48% |
| FBIZ |
|
First Business Financial Services Inc |
54.82 |
55.35 |
54.82 |
54.83 |
4.2K |
0.64% |
| FBP |
|
First BanCorp |
23.33 |
23.60 |
23.29 |
23.35 |
452.1K |
1.17% |
| FCCO |
|
First Community Corporation |
29.56 |
30.17 |
29.40 |
29.46 |
28.8K |
0.00% |
| FDUS |
|
Fidus Investment Cor |
18.68 |
18.96 |
18.62 |
18.81 |
128.9K |
1.18% |
| FFBC |
|
First Financial Bancorp |
30.00 |
30.36 |
30.00 |
30.09 |
331.2K |
1.07% |
| FHB |
|
First Hawaiian Inc |
26.37 |
26.75 |
26.37 |
26.65 |
708.5K |
1.99% |
| FITB |
|
Fifth Third Bancorp |
47.69 |
48.09 |
47.51 |
47.70 |
7.23M |
1.12% |
| FNB |
|
F |
17.31 |
17.53 |
17.28 |
17.35 |
6.77M |
0.64% |
| FNLC |
|
The First Bancorp, Inc |
28.03 |
28.43 |
27.90 |
28.31 |
3.1K |
0.00% |
| FRAF |
|
Franklin Finl Svcs Corp |
56.28 |
57.20 |
55.81 |
56.35 |
11.2K |
0.91% |
| FRST |
|
Primis Financial Corp |
14.07 |
14.25 |
14.07 |
14.11 |
71.2K |
1.15% |
| FULT |
|
Fulton Financial Corp |
20.94 |
21.23 |
20.90 |
21.01 |
1.01M |
1.74% |
| FVCB |
|
Fvcbankcorp Inc |
15.42 |
15.60 |
15.42 |
15.52 |
82.4K |
0.98% |
| GAIN |
|
Gladstone Investment Corporation |
15.90 |
17.00 |
15.87 |
16.58 |
493.4K |
5.34% |
 |
| GE |
|
General Electric Company |
295.03 |
297.85 |
289.08 |
291.54 |
4.68M |
-1.08% |
| GEO |
|
The Geo Group, Inc |
22.85 |
23.43 |
22.85 |
23.39 |
1.56M |
3.27% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
5.41 |
5.44 |
5.35 |
5.37 |
339.2K |
-1.29% |
| GLAD |
|
Gladstone Capital Corporation |
19.27 |
19.54 |
19.22 |
19.39 |
89.3K |
0.83% |
| GLPI |
|
Gaming & Leisure |
47.19 |
47.32 |
46.64 |
46.86 |
968.1K |
-0.23% |
| GM |
|
General Motors Corporation |
75.88 |
79.27 |
75.88 |
77.75 |
7.93M |
2.56% |
| GPI |
|
Group 1 Automotive, Inc |
329.83 |
339.45 |
329.83 |
334.33 |
138.6K |
2.00% |
| GRBK |
|
Green Brick Partners |
63.70 |
64.63 |
63.28 |
64.01 |
129.3K |
0.88% |
| GROY |
|
Gold Royalty Corp |
3.67 |
3.75 |
3.55 |
3.55 |
845.7K |
-4.57% |
| GS |
|
Goldman Sachs Group, Inc |
966.90 |
975.66 |
960.50 |
968.96 |
1.9M |
1.42% |
| GTY |
|
Getty Realty Corp |
32.99 |
33.04 |
32.52 |
32.68 |
326.7K |
0.55% |
| HAFC |
|
Hanmi Financial Corp |
29.24 |
29.55 |
29.04 |
29.30 |
44.9K |
0.86% |
| HDB |
|
HDFC Bank Limited (ADR) |
24.35 |
25.01 |
24.35 |
24.84 |
6.13M |
4.02% |
| HFWA |
|
Heritage Financial Corporation |
26.37 |
26.77 |
26.37 |
26.47 |
74.2K |
1.03% |
| HGV |
|
Hilton Grand Vacations Inc |
45.75 |
46.40 |
44.84 |
44.86 |
413.4K |
-0.75% |
| HLI |
|
Houlihan Lokey |
151.82 |
154.35 |
150.36 |
150.88 |
218.2K |
0.24% |
| HLNE |
|
Hamilton Lane Inc Cl A |
86.80 |
89.92 |
86.42 |
87.56 |
319K |
0.95% |
| HMC |
|
HONDA MOTOR CO |
24.97 |
25.81 |
24.92 |
25.67 |
2.7M |
5.33% |
| HOG |
|
Harley-Davidson, Inc |
25.93 |
26.16 |
25.51 |
25.65 |
2.02M |
0.20% |