| ABR |
 |
Arbor Realty Trust, Inc |
5.00 |
5.03 |
4.90 |
4.91 |
2.25M |
-1.80% |
| ACII |
|
Atlas Crest Investment Corp II |
25.59 |
25.73 |
25.49 |
25.61 |
59.7K |
-0.43% |
| ADC |
|
Agree Realty Corporation |
75.12 |
75.31 |
74.16 |
74.21 |
278.5K |
-0.43% |
| AG |
|
AGCO Corporation |
19.46 |
19.50 |
18.47 |
18.48 |
6.5M |
-5.67% |
| AGI |
|
Alamos Gold Inc |
33.81 |
33.81 |
32.84 |
32.90 |
1.87M |
-3.26% |
| AIG |
|
American International Group, Inc |
76.39 |
77.21 |
76.09 |
76.14 |
989.7K |
0.42% |
| ALOT |
|
Astro-Med, Inc |
28.89 |
28.92 |
28.87 |
28.88 |
88.9K |
-0.03% |
| AME |
|
AMETEK, Inc |
254.21 |
254.21 |
248.93 |
250.09 |
377.1K |
-1.64% |
| AMPY |
|
Amplify Energy Corp |
4.94 |
4.94 |
4.79 |
4.83 |
459K |
0.21% |
| AMTX |
|
Aemetis Inc |
1.76 |
1.95 |
1.76 |
1.85 |
1.33M |
3.35% |
| APG |
|
Api Group Corp |
44.22 |
44.27 |
42.77 |
42.78 |
1.35M |
-4.34% |
| APO |
|
American Community Properties Trust |
133.50 |
134.61 |
131.47 |
133.86 |
1.59M |
-0.50% |
| APP |
|
American Apparel Inc |
311.26 |
314.75 |
307.05 |
307.28 |
3.79M |
-1.50% |
| ARCC |
|
Ares Capital Corporation |
19.65 |
19.75 |
19.59 |
19.67 |
2.3M |
0.10% |
| ASM |
|
Avino Silver & Gold |
7.13 |
7.20 |
6.75 |
6.82 |
4.26M |
-5.41% |
| ATCX |
|
Atlas Technical Consultants Inc |
3.70 |
3.70 |
3.57 |
3.62 |
9.8K |
0.84% |
| AXP |
|
American Express Company |
336.99 |
339.41 |
335.22 |
338.47 |
1.46M |
0.64% |
| BANF |
|
BancFirst Corporation |
114.93 |
115.92 |
114.28 |
114.79 |
15.5K |
-0.12% |
| BATL |
|
Battalion Oil Corp |
1.50 |
1.54 |
1.38 |
1.42 |
4.31M |
0.71% |
| BBDC |
|
Barings Bdc Inc |
9.33 |
9.52 |
9.30 |
9.39 |
1.39M |
0.00% |
| BFST |
|
Business First Bancshares Inc |
32.21 |
32.30 |
31.61 |
31.99 |
77.3K |
-0.44% |
| |
| BIOT |
|
Biotech Acquisition Co |
0.38 |
0.40 |
0.36 |
0.39 |
265.4K |
2.63% |
| BKU |
|
BankUnited Inc |
47.86 |
48.11 |
47.15 |
47.79 |
157.9K |
-0.10% |
| BLBD |
|
Blue Bird Corp |
63.50 |
63.62 |
59.86 |
61.45 |
444.8K |
-3.80% |
| BLKB |
|
Blackbaud, Inc |
44.19 |
45.43 |
43.42 |
44.39 |
200.2K |
2.45% |
| BMO |
|
Bank of Montreal (USA) |
185.30 |
185.82 |
181.45 |
182.57 |
224.6K |
-1.46% |
| BOKF |
|
BOK Financial Corporation |
145.72 |
145.94 |
144.43 |
144.97 |
38.1K |
-0.50% |
| BWMN |
|
Bowman Consulting Group Ltd |
42.31 |
42.53 |
42.31 |
42.53 |
241.8K |
0.35% |
| BX |
|
The Blackstone Group L |
140.36 |
141.49 |
138.12 |
140.62 |
1.61M |
0.03% |
| CARE |
|
Carter Bank&Tr [Va] |
31.50 |
32.16 |
31.30 |
31.53 |
137.8K |
-1.50% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
26.96 |
27.00 |
26.86 |
26.88 |
3.3K |
-0.88% |
| CFG |
|
Citizens Financial Group Inc/Ri |
74.65 |
74.99 |
73.11 |
73.47 |
1.44M |
-1.14% |
| CFR |
|
Cullen/Frost Bankers, Inc |
168.02 |
169.34 |
166.97 |
167.33 |
186.3K |
-0.45% |
| CGAU |
|
Centerra Gold Inc. |
21.62 |
21.66 |
21.11 |
21.28 |
594.8K |
-3.01% |
| CIGI |
|
Colliers Intl Grp IN |
104.01 |
107.46 |
103.31 |
104.65 |
107K |
1.16% |
| CMCT |
|
Cim Commercial TR Cp |
4.87 |
5.19 |
4.76 |
5.03 |
6.5K |
-5.09% |
| CODA |
|
Coda Octopus Group |
10.46 |
10.46 |
10.05 |
10.12 |
89.5K |
-3.53% |
| CODI |
|
Compass Diversified Holdings |
12.01 |
12.28 |
11.88 |
11.88 |
336.1K |
-1.90% |
| COLD |
|
Americold Realty Trust |
14.62 |
15.04 |
14.52 |
14.84 |
3.33M |
2.20% |
| CONX |
|
CONX Corp |
4.92 |
5.04 |
4.77 |
4.77 |
66.4K |
-5.73% |
| COOL |
|
Majesco Entertainment Co |
21.89 |
21.89 |
19.76 |
19.77 |
1.8K |
-3.04% |
| CPIX |
|
Cumberland Pharmaceuticals, Inc. |
7.55 |
8.00 |
7.55 |
7.65 |
24.6K |
0.13% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.18 |
9.38 |
9.15 |
9.16 |
3.3K |
-0.43% |
| CPT |
|
Camden Property Trust |
109.31 |
109.35 |
107.23 |
107.29 |
231.7K |
-0.91% |
| CRK |
|
Comstock Resources, Inc |
13.45 |
13.93 |
13.44 |
13.66 |
1.13M |
0.74% |
| CSR |
|
China Security & Surveillance Tech |
55.18 |
55.46 |
53.34 |
53.34 |
55.3K |
-2.36% |
| CSWC |
|
Capital Southwest Corporation |
24.64 |
24.67 |
24.53 |
24.59 |
299.1K |
-0.16% |
| CTRE |
|
Caretrust REIT Inc |
39.99 |
39.99 |
39.08 |
39.30 |
1.05M |
0.05% |
| CUZ |
|
Cousins Properties Inc |
29.36 |
29.41 |
28.96 |
29.01 |
782.7K |
-0.62% |
| CW |
|
Curtiss-Wright Corp |
684.24 |
698.11 |
682.20 |
695.64 |
182.5K |
-0.07% |
| DASH |
|
DoorDash Inc |
213.68 |
222.81 |
212.66 |
216.35 |
3.5M |
1.71% |
 |
| DEA |
|
Easterly Government Properties |
24.65 |
24.79 |
24.47 |
24.50 |
172.2K |
-0.08% |
| DHI |
|
D |
148.76 |
149.50 |
145.44 |
145.66 |
867.5K |
-1.82% |
| DMLP |
|
Dorchester Minerals L |
28.11 |
28.11 |
27.95 |
28.10 |
79.5K |
0.00% |
| DWSN |
|
Dawson Geophysical Company |
2.88 |
2.89 |
2.69 |
2.69 |
146.5K |
-5.94% |
| EFSC |
|
Enterprise Financial Services Corp |
65.96 |
66.12 |
65.16 |
65.49 |
52.9K |
-0.64% |
| EGO |
|
Eldorado Gold Corporation (USA) |
40.00 |
40.00 |
38.55 |
38.70 |
1.25M |
-3.99% |
| EGP |
|
EastGroup Properties Inc |
204.52 |
204.52 |
201.56 |
202.08 |
146.7K |
-0.75% |
| EPSN |
|
Epsilon Energy |
5.77 |
5.78 |
5.64 |
5.69 |
86.7K |
0.53% |
| EQBK |
|
Equity Bncsrs Cm A |
52.15 |
52.15 |
50.84 |
51.15 |
32.8K |
-0.37% |
| EQX |
|
Equinox Gold Corp |
11.82 |
11.82 |
11.40 |
11.44 |
7.4M |
-2.97% |
| ESSC |
|
East Stone Acquisition Corp |
31.33 |
31.33 |
31.04 |
31.07 |
3.3K |
-1.21% |
| EVR |
|
Evercore Partners Inc |
303.41 |
303.41 |
297.51 |
298.66 |
245.5K |
-1.50% |
| EXK |
|
Endeavour Silver Corp |
10.07 |
10.10 |
9.65 |
9.65 |
7.49M |
-4.83% |
| EXLS |
|
ExlService Holdings, Inc |
34.54 |
35.90 |
34.47 |
35.46 |
1.21M |
2.57% |
| FACT |
|
Facet Biotech Corporation |
10.68 |
10.68 |
10.68 |
10.68 |
32.5K |
0.09% |
| FANG |
|
Diamondback Energy |
207.07 |
210.41 |
206.00 |
210.03 |
722.4K |
1.80% |
| FBK |
|
Fb Financial Corp |
61.41 |
61.49 |
60.79 |
61.06 |
58.9K |
-0.42% |
| FBP |
|
First BanCorp |
29.65 |
29.73 |
29.27 |
29.37 |
426.5K |
-0.58% |
| FCCO |
|
First Community Corporation |
34.81 |
35.17 |
33.63 |
34.45 |
12.2K |
-0.78% |
| FCPT |
|
Four Corners Property Trust IN |
25.07 |
25.19 |
24.87 |
24.90 |
296.9K |
-0.68% |
| FDUS |
|
Fidus Investment Cor |
19.50 |
19.64 |
19.34 |
19.52 |
169.3K |
0.26% |
| FLNT |
|
Fluent Inc |
4.21 |
4.25 |
4.11 |
4.22 |
10K |
0.72% |
| FSEA |
|
First Seacoast Bancorp |
17.10 |
17.10 |
17.08 |
17.08 |
1.9K |
-0.23% |
| FTPA |
|
FTAC Parnassus Acquisition Corp |
8.56 |
8.56 |
8.52 |
8.54 |
58.4K |
-0.23% |
| FWAC |
|
Fifth Wall Acquisition Corp III |
9.89 |
9.90 |
9.89 |
9.89 |
143.2K |
0.00% |
| GAIN |
|
Gladstone Investment Corporation |
16.26 |
16.43 |
16.16 |
16.19 |
137.1K |
-0.92% |
| GBCI |
|
Glacier Bancorp, Inc |
49.61 |
49.98 |
48.91 |
48.98 |
370.4K |
-1.29% |
| GEOS |
|
Geospace Technologie |
5.66 |
5.97 |
5.61 |
5.95 |
72.9K |
3.30% |
| GLAD |
|
Gladstone Capital Corporation |
19.28 |
19.57 |
19.26 |
19.50 |
68.2K |
0.31% |
| GLDG |
|
Goldmining Inc |
1.04 |
1.05 |
1.01 |
1.01 |
449.7K |
-3.81% |
 |
| GRBK |
|
Green Brick Partners |
71.26 |
71.46 |
69.32 |
69.39 |
142.7K |
-2.18% |
| GS |
|
Goldman Sachs Group, Inc |
1045.51 |
1048.00 |
1026.08 |
1039.93 |
930.4K |
-1.06% |
| HAFC |
|
Hanmi Financial Corp |
32.30 |
32.32 |
31.97 |
32.07 |
64.7K |
-0.37% |
| HAL |
|
Halliburton Company |
34.83 |
35.27 |
34.57 |
34.67 |
5.33M |
-0.23% |
| HBIO |
|
Harvard Bioscience, Inc |
6.45 |
7.23 |
6.45 |
6.98 |
46.9K |
7.38% |
| HCIC |
|
Hennessy Capital Investment Corp V |
10.00 |
10.00 |
10.00 |
10.00 |
4.9K |
0.00% |
| HGBL |
|
Heritage Global Inc |
1.19 |
1.21 |
1.17 |
1.19 |
452.7K |
0.85% |
| HLI |
|
Houlihan Lokey |
126.00 |
128.79 |
124.01 |
127.07 |
293.9K |
1.45% |
| HOPE |
|
Hope Bancorp Inc |
14.41 |
14.43 |
14.17 |
14.25 |
313.7K |
-0.77% |
| HPE |
|
Hewlett Packard Enterprise Comp |
56.66 |
58.09 |
54.87 |
55.68 |
11.62M |
-3.37% |
| HPK |
|
Highpeak Energy Inc |
7.90 |
8.07 |
7.78 |
7.85 |
209K |
-0.25% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
16.54 |
16.66 |
16.45 |
16.65 |
1.27M |
0.67% |
| HYMC |
|
Hycroft Mining Holding Corp |
25.55 |
26.07 |
23.93 |
24.19 |
1.4M |
-8.06% |
| IBEX |
|
Ibex Limited Common Share |
35.19 |
36.04 |
35.00 |
35.37 |
74.5K |
1.67% |
| IGAC |
|
IG Acquisition Corp |
10.05 |
10.05 |
10.05 |
10.05 |
799 |
0.00% |
| IIPR |
|
Innovative Industrial Properties |
55.99 |
56.11 |
54.62 |
55.11 |
201.5K |
-1.29% |
| IMXI |
|
International Money Express Inc |
14.85 |
14.96 |
14.36 |
14.51 |
1.26M |
-2.68% |
| ITRG |
|
Integra Resources Corp |
2.73 |
2.73 |
2.58 |
2.58 |
2.14M |
-5.84% |
| JLL |
|
Jones Lang LaSalle Incorporated |
371.95 |
376.85 |
362.05 |
371.06 |
233.6K |
0.18% |