| ABR |
 |
Arbor Realty Trust, Inc |
8.82 |
8.82 |
8.51 |
8.58 |
4.09M |
-3.05% |
| ACII |
|
Atlas Crest Investment Corp II |
25.41 |
25.52 |
25.24 |
25.39 |
81.5K |
0.36% |
| ADC |
|
Agree Realty Corporation |
81.12 |
81.29 |
80.45 |
81.05 |
598.2K |
-0.94% |
| AG |
|
AGCO Corporation |
28.77 |
29.10 |
25.51 |
26.27 |
21.38M |
-8.31% |
| AGI |
|
Alamos Gold Inc |
52.72 |
53.06 |
48.07 |
49.37 |
2.9M |
-5.02% |
| AIG |
|
American International Group, Inc |
78.68 |
80.31 |
78.58 |
80.07 |
2.27M |
2.29% |
| ALOT |
|
Astro-Med, Inc |
9.06 |
9.07 |
8.80 |
9.06 |
11.8K |
-1.09% |
| AME |
|
AMETEK, Inc |
230.98 |
232.84 |
224.66 |
226.84 |
2.04M |
-3.36% |
| AMPY |
|
Amplify Energy Corp |
6.03 |
6.10 |
5.90 |
6.00 |
515.8K |
-0.83% |
| AMTX |
|
Aemetis Inc |
1.41 |
1.46 |
1.38 |
1.40 |
387.6K |
1.45% |
| APG |
|
Api Group Corp |
42.47 |
42.79 |
40.92 |
42.09 |
1.52M |
-2.37% |
| APO |
|
American Community Properties Trust |
109.70 |
112.07 |
108.17 |
111.20 |
2.8M |
1.28% |
| APP |
|
American Apparel Inc |
480.00 |
511.77 |
477.48 |
508.63 |
5.89M |
5.31% |
| ARCC |
|
Ares Capital Corporation |
19.15 |
19.43 |
18.98 |
19.00 |
6.72M |
-0.68% |
| ASM |
|
Avino Silver & Gold |
8.70 |
8.75 |
7.79 |
8.00 |
3.53M |
-7.73% |
| ATCX |
|
Atlas Technical Consultants Inc |
6.51 |
7.06 |
6.00 |
6.20 |
38.2K |
-2.97% |
| AXP |
|
American Express Company |
310.90 |
312.55 |
304.80 |
307.19 |
2.5M |
-1.29% |
| BANF |
|
BancFirst Corporation |
111.69 |
113.78 |
110.82 |
111.59 |
76.7K |
-1.30% |
| BATL |
|
Battalion Oil Corp |
18.82 |
27.54 |
15.22 |
19.02 |
36.38M |
2.42% |
| BBDC |
|
Barings Bdc Inc |
8.27 |
8.45 |
8.22 |
8.29 |
886.4K |
-0.60% |
| BFST |
|
Business First Bancshares Inc |
27.33 |
27.52 |
26.76 |
27.00 |
37.6K |
-2.07% |
| |
| BKU |
|
BankUnited Inc |
47.28 |
47.28 |
45.95 |
46.50 |
318.5K |
-1.71% |
| BLBD |
|
Blue Bird Corp |
57.51 |
58.52 |
55.24 |
56.57 |
220.5K |
-2.90% |
| BLKB |
|
Blackbaud, Inc |
49.90 |
50.57 |
49.00 |
49.27 |
204.9K |
-0.94% |
| BMO |
|
Bank of Montreal (USA) |
144.65 |
145.47 |
142.44 |
144.00 |
459.9K |
-1.38% |
| BOKF |
|
BOK Financial Corporation |
127.86 |
129.32 |
127.13 |
128.52 |
159.3K |
-0.76% |
| BWMN |
|
Bowman Consulting Group Ltd |
30.76 |
31.50 |
28.45 |
28.96 |
122.7K |
-12.35% |
| BX |
|
The Blackstone Group L |
114.28 |
117.46 |
112.76 |
115.55 |
5.14M |
1.26% |
| CARE |
|
Carter Bank&Tr [Va] |
20.77 |
20.90 |
20.51 |
20.77 |
55.1K |
-0.91% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
25.84 |
25.84 |
25.84 |
25.84 |
126 |
0.98% |
| CFG |
|
Citizens Financial Group Inc/Ri |
59.42 |
60.20 |
58.80 |
59.52 |
2.76M |
-1.10% |
| CFR |
|
Cullen/Frost Bankers, Inc |
138.41 |
139.50 |
136.36 |
137.54 |
264.1K |
-1.54% |
| CGAU |
|
Centerra Gold Inc. |
19.46 |
19.54 |
17.92 |
18.43 |
1.17M |
-4.80% |
| CIGI |
|
Colliers Intl Grp IN |
116.72 |
119.60 |
116.72 |
119.12 |
177.6K |
0.90% |
| CMCT |
|
Cim Commercial TR Cp |
2.42 |
2.42 |
2.26 |
2.31 |
48.3K |
-3.75% |
| CODA |
|
Coda Octopus Group |
14.25 |
14.28 |
13.44 |
13.85 |
98.8K |
-1.63% |
| CODI |
|
Compass Diversified Holdings |
6.92 |
7.02 |
6.62 |
6.86 |
905.4K |
-3.52% |
| COLD |
|
Americold Realty Trust |
12.39 |
12.76 |
12.34 |
12.71 |
1.58M |
1.19% |
| CONX |
|
CONX Corp |
13.35 |
13.39 |
11.89 |
12.36 |
65.4K |
-3.13% |
| CPIX |
|
Cumberland Pharmaceuticals, Inc. |
3.70 |
3.76 |
3.51 |
3.53 |
85.4K |
-3.81% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.35 |
8.35 |
8.08 |
8.09 |
2.4K |
-3.69% |
| CPT |
|
Camden Property Trust |
107.78 |
108.95 |
107.74 |
108.61 |
183.1K |
-0.11% |
| CRK |
|
Comstock Resources, Inc |
21.12 |
21.73 |
20.61 |
21.05 |
1.36M |
-0.28% |
| CSR |
|
China Security & Surveillance Tech |
62.18 |
62.36 |
61.55 |
62.33 |
24.4K |
-0.48% |
| CSWC |
|
Capital Southwest Corporation |
22.70 |
22.95 |
22.37 |
22.46 |
421.2K |
-1.14% |
| CTRE |
|
Caretrust REIT Inc |
39.56 |
39.56 |
38.59 |
39.39 |
1.22M |
0.25% |
| CUZ |
|
Cousins Properties Inc |
23.82 |
24.09 |
23.60 |
23.77 |
1.51M |
-1.21% |
| CW |
|
Curtiss-Wright Corp |
712.00 |
713.00 |
666.76 |
678.74 |
122.3K |
-4.73% |
| DASH |
|
DoorDash Inc |
177.69 |
191.08 |
176.07 |
183.48 |
4.13M |
3.23% |
| DEA |
|
Easterly Government Properties |
22.60 |
22.89 |
22.32 |
22.85 |
300.3K |
-1.30% |
| DHI |
|
D |
152.00 |
152.46 |
149.37 |
149.86 |
1.02M |
-1.85% |
 |
| DMLP |
|
Dorchester Minerals L |
26.26 |
27.30 |
26.26 |
26.79 |
91.2K |
0.98% |
| DWSN |
|
Dawson Geophysical Company |
3.68 |
3.80 |
3.36 |
3.46 |
124.5K |
-6.23% |
| EFSC |
|
Enterprise Financial Services Corp |
56.07 |
57.53 |
55.59 |
56.02 |
74.2K |
-1.22% |
| EGO |
|
Eldorado Gold Corporation (USA) |
41.73 |
41.80 |
39.30 |
40.47 |
1.22M |
-2.79% |
| EGP |
|
EastGroup Properties Inc |
192.90 |
193.28 |
190.87 |
192.23 |
66.1K |
-1.33% |
| EPSN |
|
Epsilon Energy |
5.49 |
5.68 |
5.40 |
5.63 |
222.7K |
3.87% |
| EQBK |
|
Equity Bncsrs Cm A |
44.97 |
45.41 |
44.50 |
45.20 |
49.5K |
-0.81% |
| EQR |
|
Equity Residential |
62.21 |
63.24 |
61.98 |
63.11 |
832.3K |
0.54% |
| EQX |
|
Equinox Gold Corp |
16.66 |
17.32 |
15.98 |
16.42 |
7.11M |
-4.14% |
| ESSC |
|
East Stone Acquisition Corp |
26.97 |
26.97 |
26.55 |
26.75 |
1.9K |
-1.80% |
| EVR |
|
Evercore Partners Inc |
310.66 |
316.58 |
299.32 |
302.95 |
397.2K |
-3.30% |
| EXK |
|
Endeavour Silver Corp |
12.39 |
12.50 |
11.22 |
11.53 |
11.7M |
-7.17% |
| EXLS |
|
ExlService Holdings, Inc |
31.57 |
32.98 |
31.57 |
32.56 |
929.3K |
0.99% |
| FACT |
|
Facet Biotech Corporation |
10.50 |
10.50 |
10.49 |
10.50 |
12.1K |
0.10% |
| FANG |
|
Diamondback Energy |
175.48 |
179.78 |
175.00 |
178.91 |
2.93M |
1.31% |
| FBK |
|
Fb Financial Corp |
53.45 |
53.67 |
52.51 |
53.13 |
79.9K |
-1.85% |
| FBP |
|
First BanCorp |
21.05 |
21.25 |
20.79 |
20.95 |
667.9K |
-1.46% |
| FCCO |
|
First Community Corporation |
28.69 |
29.00 |
28.30 |
28.57 |
21.8K |
-1.04% |
| FCPT |
|
Four Corners Property Trust IN |
25.35 |
25.60 |
25.26 |
25.51 |
193K |
-0.12% |
| FDUS |
|
Fidus Investment Cor |
18.67 |
18.77 |
18.35 |
18.38 |
176.2K |
-1.18% |
| FLNT |
|
Fluent Inc |
3.25 |
3.32 |
3.25 |
3.32 |
2.1K |
3.75% |
| FTPA |
|
FTAC Parnassus Acquisition Corp |
8.71 |
8.71 |
8.67 |
8.69 |
65.9K |
-0.34% |
| GAIN |
|
Gladstone Investment Corporation |
13.79 |
13.92 |
13.69 |
13.71 |
114.2K |
-0.65% |
| GBCI |
|
Glacier Bancorp, Inc |
44.18 |
45.01 |
43.76 |
44.34 |
529.1K |
-1.92% |
| GEOS |
|
Geospace Technologie |
10.00 |
10.43 |
9.55 |
10.13 |
100.6K |
1.50% |
| GLAD |
|
Gladstone Capital Corporation |
18.69 |
18.94 |
18.33 |
18.34 |
138.4K |
-1.34% |
| GLDG |
|
Goldmining Inc |
1.60 |
1.67 |
1.51 |
1.57 |
1.53M |
-3.68% |
| GPAC |
|
Global Partner Acquisition Corp II |
9.91 |
9.91 |
9.90 |
9.90 |
2.6K |
0.00% |
| GRBK |
|
Green Brick Partners |
70.45 |
71.20 |
69.02 |
70.27 |
50.9K |
-1.94% |
| GS |
|
Goldman Sachs Group, Inc |
863.50 |
866.52 |
822.20 |
835.15 |
1.65M |
-3.66% |
 |
| HAFC |
|
Hanmi Financial Corp |
26.08 |
26.21 |
25.69 |
26.06 |
62.1K |
-1.47% |
| HAL |
|
Halliburton Company |
34.39 |
34.63 |
33.52 |
34.16 |
14.43M |
-0.78% |
| HBIO |
|
Harvard Bioscience, Inc |
0.57 |
0.62 |
0.56 |
0.58 |
141.6K |
0.00% |
| HGBL |
|
Heritage Global Inc |
1.32 |
1.32 |
1.29 |
1.32 |
18.9K |
1.54% |
| HLI |
|
Houlihan Lokey |
162.30 |
163.05 |
156.12 |
157.26 |
156.3K |
-2.64% |
| HOPE |
|
Hope Bancorp Inc |
11.26 |
11.36 |
11.20 |
11.32 |
381.8K |
-0.79% |
| HPE |
|
Hewlett Packard Enterprise Comp |
21.48 |
21.89 |
21.21 |
21.47 |
7.81M |
-0.32% |
| HPK |
|
Highpeak Energy Inc |
5.34 |
5.53 |
5.26 |
5.34 |
1.52M |
0.38% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
14.94 |
15.37 |
14.87 |
15.11 |
3.73M |
0.73% |
| HYAC |
|
Haymaker Acquisition Corp II Cl A |
11.45 |
11.47 |
11.43 |
11.45 |
11.3K |
-0.09% |
| HYMC |
|
Hycroft Mining Holding Corp |
47.73 |
48.15 |
39.31 |
41.06 |
4.36M |
-13.92% |
| IBEX |
|
Ibex Limited Common Share |
29.32 |
30.66 |
29.32 |
30.07 |
51.4K |
1.62% |
| IGAC |
|
IG Acquisition Corp |
9.94 |
9.94 |
9.94 |
9.94 |
5.2K |
0.00% |
| IIPR |
|
Innovative Industrial Properties |
56.11 |
56.49 |
54.61 |
55.08 |
147.3K |
-2.79% |
| IMXI |
|
International Money Express Inc |
15.73 |
15.77 |
15.73 |
15.75 |
435.7K |
0.19% |
| IPOD |
|
Social Capital Hedosophia Holdings Corp IV |
10.35 |
10.35 |
10.28 |
10.32 |
2.1K |
0.19% |
| ITRG |
|
Integra Resources Corp |
3.99 |
4.00 |
3.66 |
3.74 |
1.49M |
-5.08% |
| JLL |
|
Jones Lang LaSalle Incorporated |
307.12 |
315.10 |
305.60 |
309.53 |
159.1K |
-0.45% |
| KEYS |
|
Keysight Technologies Inc Comm |
300.90 |
301.59 |
281.77 |
284.33 |
925.5K |
-5.49% |