| ABCB |
 |
Ameris Bancorp |
59.23 |
59.89 |
58.70 |
59.44 |
361.2K |
0.24% |
| ABR |
|
Arbor Realty Trust, Inc |
13.47 |
13.49 |
13.20 |
13.47 |
1.98M |
1.05% |
| ACIW |
|
ACI Worldwide Inc |
47.85 |
48.35 |
47.26 |
47.67 |
986.6K |
-0.31% |
| ACNB |
|
Acnb Corp |
39.50 |
40.36 |
39.49 |
39.91 |
14.8K |
1.68% |
| ACR |
|
ACRES Commercial Realty Corp |
15.55 |
15.66 |
15.25 |
15.38 |
20.2K |
-1.09% |
| ACRE |
|
Ares Commercial Real Estate Cor |
7.01 |
7.06 |
6.96 |
7.01 |
398.7K |
0.14% |
| AFBI |
|
Affinity Bancshares Inc |
21.43 |
21.45 |
21.43 |
21.45 |
5.3K |
0.19% |
| AGM |
|
Federal Agricultural Mortgage Corp |
183.33 |
185.82 |
181.63 |
181.63 |
44.1K |
-1.60% |
| AGNC |
|
American Capital Agency Corp |
10.23 |
10.27 |
10.20 |
10.21 |
15.24M |
0.00% |
| AJX |
|
Great Ajax Corp |
3.19 |
3.50 |
3.19 |
3.50 |
180.3K |
8.70% |
| ALLY |
|
Ally Financial |
39.82 |
40.12 |
39.47 |
39.66 |
3.68M |
0.25% |
| ALRS |
|
Alerus Financial Corp |
21.26 |
21.49 |
21.25 |
21.32 |
40.7K |
0.05% |
| AMAL |
|
Amalgamated Bk |
31.00 |
31.24 |
30.56 |
30.60 |
185.6K |
-1.00% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.32 |
10.32 |
10.04 |
10.20 |
887K |
-0.97% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
20.45 |
20.58 |
20.38 |
20.49 |
1.28M |
0.54% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.23 |
21.57 |
21.18 |
21.40 |
1.31M |
0.42% |
| ASRV |
|
AmeriServ Financial, Inc |
2.76 |
2.76 |
2.59 |
2.63 |
7.7K |
-2.59% |
| ATGE |
|
Adtalem Global Education Inc |
69.40 |
71.05 |
68.69 |
70.06 |
387.2K |
0.39% |
| ATLO |
|
Ames National Corporation |
17.97 |
18.41 |
17.97 |
18.01 |
13K |
-0.44% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.10 |
37.61 |
36.87 |
37.55 |
494.4K |
0.91% |
| AX |
|
Axos Financial Inc |
63.86 |
64.10 |
62.78 |
62.98 |
834.3K |
-0.76% |
| BAC |
|
Bank of America Corporation |
39.25 |
39.71 |
39.10 |
39.47 |
34.73M |
1.83% |
| BANC |
|
First Pactrust Bancorp |
13.77 |
14.09 |
13.71 |
13.85 |
2.25M |
0.29% |
| BANR |
|
Banner Corporation |
57.29 |
57.56 |
54.74 |
56.77 |
137.9K |
-0.75% |
| BCBP |
|
BCB Bancorp, Inc. |
11.88 |
12.08 |
11.80 |
12.00 |
39.5K |
1.10% |
| BFC |
|
Bank First National Corp [Wisconsin] |
88.48 |
89.58 |
88.47 |
88.47 |
23.9K |
1.38% |
| BFIN |
|
BankFinancial Corporation |
11.26 |
11.46 |
11.24 |
11.24 |
11K |
-2.09% |
| BFST |
|
Business First Bancshares Inc |
24.14 |
24.81 |
24.01 |
24.68 |
110.5K |
2.58% |
| BHB |
|
Bar Harbor Bankshares |
30.29 |
30.52 |
29.71 |
29.74 |
38.6K |
-0.90% |
| BHK |
|
BlackRock Core Bond Trust |
11.81 |
11.95 |
11.81 |
11.90 |
126.7K |
0.51% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.12 |
26.26 |
25.86 |
25.93 |
407.4K |
-0.80% |
| BKT |
|
BlackRock Income Trust |
12.51 |
12.52 |
12.48 |
12.51 |
44.6K |
0.00% |
| BKU |
|
BankUnited Inc |
35.79 |
36.37 |
35.63 |
36.13 |
521.7K |
0.89% |
| BLK |
|
BlackRock, Inc |
873.44 |
884.01 |
870.92 |
877.94 |
394.6K |
1.27% |
| BLW |
|
BlackRock Ltd |
14.59 |
14.61 |
14.49 |
14.53 |
112.2K |
-0.14% |
| BMO |
|
Bank of Montreal (USA) |
82.61 |
83.34 |
82.52 |
83.02 |
663K |
0.84% |
| BNS |
|
The Bank of Nova Scotia (USA) |
50.85 |
51.37 |
50.68 |
51.29 |
1.26M |
1.56% |
| BOH |
|
Bank of Hawaii Corporation |
64.18 |
64.26 |
63.29 |
63.66 |
258.9K |
-0.89% |
| BOKF |
|
BOK Financial Corporation |
101.46 |
103.52 |
101.46 |
103.16 |
191.5K |
0.89% |
| BPOP |
|
Popular, Inc |
97.24 |
98.06 |
97.02 |
97.33 |
1.03M |
0.57% |
| BPRN |
|
Bank of Princeton |
35.52 |
36.48 |
35.52 |
35.66 |
4.3K |
0.11% |
| BRBS |
|
Blue Ridge Bankshare |
2.79 |
2.83 |
2.68 |
2.69 |
196.1K |
-1.47% |
| BRKL |
|
Brookline Bancorp, Inc |
9.85 |
10.00 |
9.74 |
9.80 |
662.2K |
-0.51% |
| BSRR |
|
Sierra Bancorp |
28.95 |
29.42 |
28.66 |
28.66 |
33.7K |
-1.00% |
| BSVN |
|
Bank7 Corp |
38.96 |
38.96 |
37.06 |
38.39 |
28.9K |
3.62% |
| BWB |
|
Bridgewater Bancshares Inc |
13.60 |
13.87 |
13.55 |
13.68 |
35.1K |
-1.30% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.27 |
18.27 |
18.02 |
18.22 |
1.19M |
-0.33% |
| BYFC |
|
Broadway Financial Corporation |
6.26 |
6.34 |
6.26 |
6.34 |
2.7K |
-4.23% |
| CAC |
|
Camden National Corporation |
37.80 |
38.38 |
37.70 |
37.90 |
45K |
-1.25% |
| CARE |
|
Carter Bank&Tr [Va] |
16.78 |
17.21 |
16.78 |
17.01 |
70.2K |
1.55% |
| CASH |
|
Meta Financial Group Inc |
67.13 |
67.63 |
66.38 |
67.54 |
148.4K |
0.48% |
| CATY |
|
Cathay General Bancorp |
42.15 |
42.37 |
41.67 |
42.00 |
293.4K |
-0.19% |
| CBAN |
|
Colony Bankcorp, Inc |
14.78 |
15.03 |
14.78 |
14.81 |
40.5K |
0.54% |
| CBFV |
|
Cb Financial Svc |
26.70 |
27.80 |
26.28 |
26.28 |
15.5K |
-1.76% |
| CBNK |
|
Chicopee Bancorp, Inc |
24.68 |
24.96 |
24.50 |
24.57 |
16.2K |
0.04% |
| CBRE |
|
CBRE Group Inc |
113.78 |
115.56 |
112.49 |
115.26 |
1.51M |
1.51% |
| CBSH |
|
Commerce Bancshares, Inc |
61.53 |
61.89 |
61.13 |
61.74 |
707.4K |
0.82% |
| CBU |
|
Community Bank System, Inc |
57.85 |
58.25 |
57.15 |
57.44 |
249.9K |
-0.93% |
| CCBG |
|
Capital City Bank Group, Inc |
33.31 |
33.83 |
32.87 |
33.34 |
28.6K |
-1.68% |
| CCS |
|
Comcast Corp (New) |
95.86 |
97.11 |
94.24 |
95.32 |
264.5K |
-1.04% |
| CFBK |
|
Central Federal Corporation |
21.50 |
21.50 |
21.50 |
21.50 |
2.4K |
0.56% |
| CFFI |
|
C&F Financial Corporation |
55.99 |
57.97 |
55.99 |
56.02 |
17.7K |
-0.90% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.05 |
41.74 |
40.76 |
41.45 |
5.57M |
1.87% |
| CHCO |
|
City Holding Company |
115.21 |
115.57 |
114.55 |
115.42 |
41.4K |
0.09% |
| CHMG |
|
Chemung Financial Cp |
46.44 |
46.45 |
46.21 |
46.40 |
11.1K |
0.00% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
3.49 |
3.49 |
3.46 |
3.48 |
156.2K |
0.00% |
| CIM |
|
Chimera Investment Corporation |
15.53 |
15.72 |
15.39 |
15.52 |
387.2K |
0.39% |
| CIVB |
|
Civista Bncshrs |
16.60 |
16.85 |
16.60 |
16.65 |
28.7K |
0.12% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
59.78 |
60.57 |
59.64 |
60.52 |
782K |
2.02% |
| CMA |
|
Comerica Incorporated |
54.80 |
55.58 |
54.43 |
55.44 |
2.19M |
1.04% |
| CNOB |
|
Connectone Bancorp |
24.47 |
24.56 |
23.99 |
24.05 |
209.2K |
-1.60% |
| COHN |
|
Cohen and Co Inc. |
8.93 |
8.93 |
8.71 |
8.93 |
4.1K |
0.00% |
| COLB |
|
Columbia Banking System, Inc |
23.81 |
24.11 |
23.60 |
24.03 |
1.45M |
1.65% |
| COOP |
|
Cooperative Bankshares, Inc |
89.47 |
89.50 |
87.81 |
88.14 |
440.9K |
-1.40% |
| CPF |
|
Central Pacific Financial Corp |
26.76 |
27.03 |
26.46 |
26.78 |
139.4K |
0.00% |
| CTBI |
|
Community Trust Bancorp, Inc |
48.08 |
48.75 |
47.75 |
48.02 |
43.5K |
0.00% |
| CUBI |
|
Customers Bancorp |
48.00 |
49.32 |
47.66 |
49.05 |
359.3K |
2.42% |
| CVBF |
|
CVB Financial Corp |
17.05 |
17.19 |
16.84 |
16.92 |
1.09M |
-3.04% |
| CVCO |
|
Cavco Industries, Inc |
401.84 |
411.45 |
398.95 |
403.58 |
71.3K |
1.19% |
| CZNC |
|
Citizens & Northern Corporation |
18.60 |
19.13 |
18.42 |
18.75 |
16.2K |
1.02% |
| CZWI |
|
Citizens Community Bancorp Inc |
13.31 |
13.35 |
13.20 |
13.20 |
2.7K |
-1.05% |
| DBL |
|
Doubleline Opportunistic Credi |
16.07 |
16.12 |
16.01 |
16.04 |
49.9K |
-0.31% |
| DCOM |
|
Dime Community Bancshares, Inc |
24.92 |
25.08 |
24.58 |
24.77 |
166.4K |
-2.60% |
| DFH |
|
Dream Finders Homes Inc |
30.05 |
31.16 |
30.05 |
30.64 |
364.5K |
2.10% |
| DHI |
|
D |
186.50 |
189.64 |
185.82 |
187.52 |
1.9M |
0.74% |
| DHR |
|
Danaher Corporation |
267.62 |
273.18 |
266.28 |
273.09 |
3.03M |
2.59% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.98 |
12.02 |
11.94 |
11.99 |
50.3K |
0.50% |
| DOCU |
|
Docusign Inc |
58.62 |
59.20 |
55.41 |
56.04 |
4.95M |
-5.32% |
| DSL |
|
Doubleline Income Solutions Fun |
12.92 |
12.99 |
12.89 |
12.94 |
352.6K |
0.08% |
| DX |
|
Dynex Capital, Inc |
12.50 |
12.52 |
12.45 |
12.47 |
1.2M |
0.00% |
| EARN |
|
Ellington Residential Mortgage |
6.81 |
6.89 |
6.81 |
6.86 |
305.9K |
0.73% |
| EBC |
|
Eastern Bankshares Inc |
16.18 |
16.32 |
16.00 |
16.12 |
1.05M |
-0.19% |
| EBMT |
|
Eagle Bancorp (MT) |
15.08 |
15.09 |
14.86 |
14.99 |
16.9K |
-0.40% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.07 |
13.12 |
12.93 |
13.08 |
660.5K |
0.38% |
| EFX |
|
Equifax Inc |
294.78 |
300.45 |
293.77 |
297.39 |
825.6K |
1.82% |
| EGBN |
|
Eagle Bancorp, Inc |
20.94 |
21.30 |
20.58 |
21.05 |
297K |
0.67% |
| EGF |
|
BlackRock Enhanced Government Fund, Inc |
10.04 |
10.18 |
10.02 |
10.13 |
19.1K |
0.80% |
| EQBK |
|
Equity Bncsrs Cm A |
38.75 |
39.61 |
38.40 |
39.15 |
37.8K |
1.61% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.43 |
9.43 |
9.35 |
9.36 |
128.9K |
-0.64% |
| ESSA |
|
ESSA Bancorp, Inc |
18.61 |
18.61 |
18.12 |
18.17 |
8.4K |
0.33% |
| EVBN |
|
Evans Bancorp Inc |
35.57 |
36.99 |
35.26 |
36.50 |
29K |
2.50% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
11.12 |
11.16 |
11.11 |
11.13 |
18.3K |
0.18% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
10.24 |
10.25 |
10.21 |
10.25 |
351.6K |
0.29% |
| EXLS |
|
ExlService Holdings, Inc |
36.35 |
36.47 |
35.91 |
36.05 |
1.1M |
1.58% |
| FBIZ |
|
First Business Financial Services Inc |
43.51 |
43.86 |
42.98 |
43.10 |
11.1K |
-0.19% |
| FBK |
|
Fb Financial Corp |
45.57 |
45.84 |
44.88 |
45.38 |
125K |
-0.46% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
31.96 |
32.22 |
31.64 |
31.69 |
229.6K |
-0.91% |
| FBNC |
|
First Bancorp |
40.98 |
41.54 |
40.63 |
41.26 |
196.8K |
0.51% |
| FBP |
|
First BanCorp |
20.35 |
20.46 |
20.12 |
20.45 |
1.21M |
0.44% |
| FCBC |
|
First Community Bancshares, Inc |
41.49 |
42.00 |
41.07 |
41.24 |
27K |
-1.17% |
| FCCO |
|
First Community Corporation |
21.00 |
21.27 |
20.97 |
21.19 |
11.7K |
-0.19% |
| FCF |
|
First Commonwealth Financial |
16.50 |
16.69 |
16.42 |
16.49 |
530K |
-0.30% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
51.30 |
51.89 |
51.30 |
51.89 |
3.8K |
0.23% |
| FFBC |
|
First Financial Bancorp |
25.24 |
25.41 |
25.09 |
25.32 |
434.1K |
0.28% |
| FFIC |
|
Flushing Financial Corporation |
13.47 |
13.92 |
13.39 |
13.44 |
106.2K |
-0.15% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
3.83 |
3.87 |
3.83 |
3.85 |
18.4K |
0.52% |
| FGBI |
|
First Gurty Banc |
10.00 |
10.29 |
9.86 |
10.25 |
18.5K |
-0.10% |
| FHB |
|
First Hawaiian Inc |
23.10 |
23.37 |
22.84 |
23.25 |
528K |
-0.47% |
| FHI |
|
First Trust Strategic High Income |
33.70 |
33.81 |
33.29 |
33.60 |
461.1K |
-0.15% |
| FHN |
|
First Horizon National Corporation |
15.44 |
15.86 |
15.33 |
15.71 |
5.42M |
2.01% |
| FIBK |
|
First Interstate Bancsystem Inc |
29.47 |
29.96 |
29.30 |
29.68 |
468.5K |
0.47% |
| FISI |
|
Financial Institutions, Inc |
24.57 |
25.07 |
24.57 |
25.01 |
38.4K |
1.50% |
| FITB |
|
Fifth Third Bancorp |
40.95 |
41.80 |
40.75 |
41.60 |
3.54M |
0.80% |
| FLIC |
|
The First of Long Island Corporation |
12.73 |
12.80 |
12.33 |
12.45 |
184.3K |
-2.28% |
| FMAO |
|
Farmers & Merch Banc |
25.87 |
26.30 |
25.87 |
26.03 |
18.1K |
0.62% |
| FMNB |
|
Farmers Natl Banc Cp |
14.91 |
15.30 |
14.80 |
14.92 |
71.2K |
0.07% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
12.37 |
12.40 |
12.27 |
12.39 |
17.6K |
0.24% |
| FNB |
|
F |
14.04 |
14.23 |
13.95 |
14.15 |
1.68M |
1.00% |
| FNF |
|
Fidelity National Financial, Inc |
58.86 |
59.21 |
58.24 |
58.90 |
1.01M |
0.12% |
| FNLC |
|
The First Bancorp, Inc |
26.15 |
26.18 |
25.94 |
25.94 |
10.8K |
-0.35% |
| FNWB |
|
First Nw Banc |
11.32 |
11.55 |
10.99 |
10.99 |
17.4K |
-3.17% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
10.48 |
13.19 |
10.48 |
12.43 |
105.5K |
20.56% |
| FRAF |
|
Franklin Finl Svcs Corp |
32.29 |
32.29 |
32.14 |
32.14 |
2.4K |
-0.56% |
| FRBA |
|
First Bank |
14.74 |
14.96 |
14.60 |
14.73 |
99.4K |
-0.61% |
| FRME |
|
First Merchants Corporation |
36.40 |
36.96 |
36.23 |
36.37 |
193.6K |
-0.79% |
| FRST |
|
Primis Financial Corp |
11.28 |
11.35 |
11.15 |
11.15 |
39K |
-0.89% |
| FSBW |
|
FS Bancorp Inc |
42.79 |
43.32 |
42.46 |
42.59 |
10.7K |
0.19% |
| FSFG |
|
First Savings Financial Group, Inc |
23.26 |
23.48 |
23.26 |
23.28 |
2K |
-0.56% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.65 |
6.65 |
6.62 |
6.64 |
95K |
0.15% |
| FULT |
|
Fulton Financial Corp |
17.91 |
18.01 |
17.65 |
17.73 |
1.34M |
-2.42% |
| FUNC |
|
First united corporation |
28.64 |
28.84 |
28.60 |
28.68 |
19.1K |
0.17% |
| FUSB |
|
First US Bancshares Inc |
10.96 |
10.99 |
10.70 |
10.85 |
2.7K |
1.40% |
| GABC |
|
German American Bancorp |
38.49 |
38.78 |
38.21 |
38.40 |
52.9K |
-0.08% |
| GBCI |
|
Glacier Bancorp, Inc |
43.52 |
43.83 |
42.85 |
43.09 |
620.7K |
-1.22% |
| GCBC |
|
Greene County Bancorp |
30.75 |
31.28 |
30.18 |
30.57 |
14.5K |
0.00% |
| GHLD |
|
Guild Holdings Company Cl A |
15.68 |
16.65 |
15.36 |
16.65 |
10.4K |
3.93% |
| GNW |
|
Genworth Financial, Inc |
6.74 |
6.76 |
6.56 |
6.64 |
2.94M |
-1.19% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.62 |
2.66 |
2.59 |
2.60 |
277.6K |
-0.76% |
| GRBK |
|
Green Brick Partners |
74.04 |
75.10 |
73.30 |
73.76 |
390.1K |
-0.49% |
| GS |
|
Goldman Sachs Group, Inc |
485.53 |
494.28 |
483.39 |
488.57 |
1.66M |
1.88% |