| ABCB |
 |
Ameris Bancorp |
56.94 |
58.06 |
56.94 |
57.81 |
544.9K |
0.84% |
| ACNB |
|
Acnb Corp |
41.03 |
41.50 |
41.03 |
41.40 |
22.4K |
0.24% |
| ALLY |
|
Ally Financial |
33.86 |
34.66 |
33.74 |
34.45 |
4.22M |
1.09% |
| ALRS |
|
Alerus Financial Corp |
18.16 |
19.13 |
18.12 |
18.42 |
74.3K |
0.71% |
| AMAL |
|
Amalgamated Bk |
29.02 |
29.79 |
29.00 |
29.70 |
604.8K |
1.92% |
| AMP |
|
Ameriprise Financial, Inc |
486.25 |
495.16 |
486.25 |
492.71 |
573.5K |
1.42% |
| AMRK |
|
A-Mark Precious Meta |
27.92 |
28.34 |
27.50 |
27.96 |
141.4K |
0.76% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.92 |
21.42 |
20.92 |
21.13 |
115.4K |
0.38% |
| AROW |
|
Arrow Financial Corporation |
25.97 |
26.73 |
25.75 |
25.96 |
38.3K |
-1.29% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.88 |
22.30 |
21.72 |
22.22 |
1.85M |
1.18% |
| ASRV |
|
AmeriServ Financial, Inc |
2.42 |
2.53 |
2.37 |
2.43 |
63.9K |
-0.82% |
| ATLO |
|
Ames National Corporation |
18.06 |
18.06 |
17.58 |
17.78 |
17.1K |
-1.11% |
| ATMP |
|
Barclays Plus Select MLP ETN |
29.99 |
30.72 |
29.99 |
30.59 |
25.6K |
1.63% |
| AUB |
|
Atlantic Union Bancshares Corp |
32.83 |
32.92 |
32.33 |
32.63 |
1.65M |
0.80% |
| AUBN |
|
Auburn National Bancorporation, Inc |
20.72 |
20.95 |
20.72 |
20.95 |
1.1K |
-0.10% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
3.00 |
3.00 |
2.90 |
2.90 |
132.5K |
-4.29% |
| AX |
|
Axos Financial Inc |
63.98 |
64.38 |
63.38 |
63.59 |
305K |
-0.55% |
| BAC |
|
Bank of America Corporation |
40.92 |
41.77 |
40.59 |
41.44 |
37.21M |
1.35% |
| BANC |
|
First Pactrust Bancorp |
14.28 |
14.43 |
14.01 |
14.20 |
2.43M |
1.72% |
| BANF |
|
BancFirst Corporation |
111.71 |
112.18 |
110.25 |
111.13 |
96.6K |
-0.39% |
| BANR |
|
Banner Corporation |
63.91 |
65.11 |
63.36 |
64.72 |
237.5K |
1.11% |
| BAP |
|
Credicorp Ltd |
189.50 |
192.20 |
188.78 |
190.81 |
234.9K |
0.75% |
| BARK |
|
Original BARK Co (The) |
1.31 |
1.40 |
1.31 |
1.38 |
1.19M |
2.99% |
| BBAR |
|
Bbva Banco Frances S.A. |
19.11 |
19.14 |
18.40 |
18.42 |
386.3K |
-2.90% |
| BBD |
|
Banco Bradesco SA (ADR) |
2.18 |
2.22 |
2.16 |
2.21 |
28.23M |
2.79% |
| BBDO |
|
Banco Bradesco S.A. |
1.99 |
2.01 |
1.97 |
1.99 |
63.4K |
1.53% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
14.46 |
14.53 |
14.40 |
14.52 |
2.19M |
1.26% |
| BCBP |
|
BCB Bancorp, Inc. |
9.84 |
9.90 |
9.74 |
9.82 |
43.2K |
-0.91% |
| BCH |
|
Banco de Chile (ADR) |
27.86 |
28.36 |
27.86 |
28.34 |
192.4K |
2.35% |
| BCML |
|
Bay Commercial Bk CA |
24.69 |
25.11 |
24.69 |
25.11 |
13.7K |
0.36% |
| BCS |
|
Barclays PLC (ADR) |
15.45 |
15.70 |
15.45 |
15.61 |
10.57M |
-0.70% |
| BFC |
|
Bank First National Corp [Wisconsin] |
100.15 |
102.68 |
100.15 |
102.09 |
23K |
1.27% |
| BFIN |
|
BankFinancial Corporation |
12.76 |
13.07 |
12.72 |
12.99 |
13.7K |
2.36% |
| BFST |
|
Business First Bancshares Inc |
24.40 |
24.67 |
24.33 |
24.63 |
67.1K |
0.94% |
| BHB |
|
Bar Harbor Bankshares |
30.21 |
30.86 |
30.19 |
30.57 |
40.1K |
0.76% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.30 |
26.50 |
26.07 |
26.15 |
488.4K |
-0.49% |
| BK |
|
The Bank of New York Mellon Corporation |
81.69 |
83.23 |
81.44 |
82.42 |
4.5M |
0.82% |
| BKU |
|
BankUnited Inc |
34.19 |
34.60 |
33.82 |
34.34 |
1.24M |
-0.32% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
38.48 |
38.87 |
38.11 |
38.14 |
144.2K |
-0.88% |
| BMA |
|
Banco Macro SA (ADR) |
85.51 |
86.21 |
82.62 |
83.10 |
178.8K |
-2.50% |
| BMO |
|
Bank of Montreal (USA) |
96.97 |
98.18 |
96.53 |
98.02 |
412.6K |
1.17% |
| BMRC |
|
Bank of Marin Bancorp |
22.47 |
22.74 |
22.28 |
22.35 |
53.2K |
-1.24% |
| BNKD |
|
Microsectors -3X U.S. Big Banks ETN |
36.68 |
36.68 |
35.95 |
35.95 |
200 |
-3.36% |
| BNKU |
|
Microsectors 3X U.S. Big Banks ETN |
15.35 |
16.22 |
15.35 |
16.02 |
7.6K |
3.42% |
| BNS |
|
The Bank of Nova Scotia (USA) |
48.15 |
48.81 |
48.15 |
48.76 |
1.17M |
1.69% |
| BOH |
|
Bank of Hawaii Corporation |
68.00 |
69.35 |
67.75 |
68.77 |
567.2K |
0.98% |
| BOKF |
|
BOK Financial Corporation |
102.01 |
103.67 |
101.24 |
103.05 |
137.2K |
1.10% |
| BPOP |
|
Popular, Inc |
89.39 |
90.73 |
88.58 |
90.44 |
744.2K |
0.37% |
| BPRN |
|
Bank of Princeton |
30.00 |
30.10 |
29.46 |
30.10 |
11.4K |
0.27% |
| BRBS |
|
Blue Ridge Bankshare |
3.25 |
3.31 |
3.25 |
3.25 |
159.8K |
0.00% |
| BRKL |
|
Brookline Bancorp, Inc |
10.91 |
11.02 |
10.83 |
10.87 |
317.6K |
-0.55% |
| BSAC |
|
Banco Santander Chile ADR |
23.30 |
23.54 |
23.23 |
23.47 |
335.1K |
2.09% |
| BSBK |
|
Bogota Financial Corp |
7.80 |
7.80 |
7.63 |
7.66 |
6.8K |
-2.17% |
| BSBR |
|
Banco Santander (Brasil) SA(ADR) |
4.65 |
4.78 |
4.65 |
4.78 |
409.7K |
3.69% |
| BSRR |
|
Sierra Bancorp |
28.52 |
29.21 |
28.25 |
28.47 |
30.6K |
-0.32% |
| BSVN |
|
Bank7 Corp |
38.69 |
38.88 |
38.24 |
38.77 |
13.5K |
-0.23% |
| BUSE |
|
First Busey Corporation |
22.08 |
22.61 |
22.00 |
22.45 |
478.5K |
1.68% |
| BWB |
|
Bridgewater Bancshares Inc |
13.85 |
14.01 |
13.84 |
13.95 |
25.3K |
0.36% |
| BWFG |
|
Bankwell Financial |
29.15 |
30.74 |
28.67 |
29.62 |
8K |
0.99% |
| BY |
|
Byline Bancorp Inc |
26.41 |
26.78 |
26.27 |
26.53 |
138.7K |
-0.15% |
| BYFC |
|
Broadway Financial Corporation |
7.23 |
7.46 |
7.16 |
7.46 |
1.4K |
3.18% |
| C |
|
Citigroup Inc |
68.89 |
70.36 |
68.68 |
69.94 |
12.53M |
1.69% |
| CAC |
|
Camden National Corporation |
41.29 |
41.72 |
41.20 |
41.43 |
62.7K |
0.29% |
| CADE |
|
Cadence Financial Corporation |
29.76 |
30.39 |
29.65 |
30.28 |
1.27M |
1.44% |
| CAPE |
|
Barclays Schiller Cape ETN |
29.99 |
30.35 |
29.99 |
30.24 |
22.5K |
0.80% |
| CARE |
|
Carter Bank&Tr [Va] |
16.50 |
16.74 |
16.50 |
16.67 |
51.3K |
0.66% |
| CARV |
|
Carver Bancorp, Inc |
1.40 |
1.40 |
1.30 |
1.31 |
29.6K |
-5.07% |
| CASH |
|
Meta Financial Group Inc |
71.78 |
73.29 |
71.45 |
72.04 |
134.7K |
0.19% |
| CATY |
|
Cathay General Bancorp |
43.66 |
44.90 |
43.66 |
43.98 |
718.7K |
1.41% |
| CBAN |
|
Colony Bankcorp, Inc |
16.00 |
16.24 |
15.94 |
16.06 |
85.2K |
0.44% |
| CBFV |
|
Cb Financial Svc |
27.56 |
28.26 |
27.56 |
28.16 |
20.4K |
1.66% |
| CBNK |
|
Chicopee Bancorp, Inc |
28.21 |
28.50 |
28.10 |
28.46 |
49.8K |
0.67% |
| CBOE |
|
CBOE Holdings, Inc |
214.29 |
218.88 |
213.92 |
215.89 |
741.8K |
0.91% |
| CBSH |
|
Commerce Bancshares, Inc |
60.74 |
62.13 |
60.66 |
61.83 |
729.1K |
1.84% |
| CBU |
|
Community Bank System, Inc |
56.99 |
57.64 |
56.92 |
57.12 |
243.9K |
-0.19% |
| CCB |
|
Coastal Financial Corp |
83.97 |
85.87 |
83.03 |
83.06 |
99.6K |
-1.27% |
| CCBG |
|
Capital City Bank Group, Inc |
35.06 |
35.62 |
35.06 |
35.55 |
19K |
0.65% |
| CCNE |
|
CNB Financial Corporation |
22.77 |
23.08 |
22.50 |
22.65 |
46K |
-0.66% |
| CFBK |
|
Central Federal Corporation |
21.85 |
22.30 |
21.50 |
22.15 |
10.1K |
1.93% |
| CFFI |
|
C&F Financial Corporation |
72.28 |
73.99 |
72.28 |
73.40 |
6.6K |
2.59% |
| CFFN |
|
Capitol Federal Financial |
5.70 |
5.74 |
5.65 |
5.72 |
596.5K |
0.53% |
| CFG |
|
Citizens Financial Group Inc/Ri |
40.51 |
41.06 |
40.12 |
40.86 |
3.79M |
0.39% |
| CFR |
|
Cullen/Frost Bankers, Inc |
123.05 |
124.89 |
122.41 |
124.49 |
781.7K |
1.53% |
| CHCO |
|
City Holding Company |
118.08 |
118.44 |
117.05 |
117.61 |
81.6K |
-0.29% |
| CHMG |
|
Chemung Financial Cp |
48.53 |
49.20 |
48.50 |
48.80 |
10.5K |
-0.02% |
| CIB |
|
Bancolombia S |
43.17 |
43.97 |
43.17 |
43.89 |
285.2K |
1.79% |
| CIVB |
|
Civista Bncshrs |
19.36 |
19.68 |
19.15 |
19.68 |
26.4K |
1.65% |
| CLBK |
|
Columbia Financial Inc |
15.27 |
15.57 |
15.11 |
15.30 |
89.9K |
0.66% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
56.27 |
57.32 |
56.27 |
57.18 |
694.4K |
1.80% |
| CMA |
|
Comerica Incorporated |
57.52 |
58.32 |
56.86 |
57.93 |
1.77M |
0.42% |
| CME |
|
CME Group Inc |
261.09 |
264.41 |
258.64 |
263.58 |
2.45M |
1.89% |
| CNOB |
|
Connectone Bancorp |
23.28 |
23.54 |
23.23 |
23.52 |
116.3K |
0.81% |
| COF |
|
Capital One Financial Corp |
170.00 |
172.50 |
159.91 |
165.26 |
13.7M |
-3.85% |
| COFS |
|
Choiceone Financial |
28.72 |
28.73 |
28.36 |
28.69 |
45.8K |
0.35% |
| COLB |
|
Columbia Banking System, Inc |
24.83 |
25.09 |
24.53 |
24.77 |
972.8K |
0.00% |
| CPF |
|
Central Pacific Financial Corp |
27.01 |
27.33 |
26.87 |
27.10 |
124.1K |
-0.04% |
| CTBI |
|
Community Trust Bancorp, Inc |
51.17 |
51.58 |
50.97 |
51.54 |
47.6K |
0.47% |
| CUBB |
|
Customers Bancorp Inc 5.375% |
20.39 |
20.39 |
19.77 |
19.82 |
47.4K |
-2.84% |
| CUBI |
|
Customers Bancorp |
50.48 |
51.56 |
50.44 |
50.99 |
295.9K |
0.39% |
| CVBF |
|
CVB Financial Corp |
18.72 |
18.95 |
18.62 |
18.78 |
679.5K |
0.00% |
| CWBC |
|
Community West Bancshares |
18.00 |
18.30 |
17.91 |
18.06 |
45.4K |
0.33% |
| CZNC |
|
Citizens & Northern Corporation |
20.21 |
20.40 |
19.85 |
20.27 |
19.7K |
0.30% |
| CZWI |
|
Citizens Community Bancorp Inc |
14.55 |
14.63 |
14.35 |
14.49 |
14.1K |
-1.02% |
| DB |
|
Deutsche Bank AG (USA) |
23.85 |
24.12 |
23.84 |
23.95 |
4.61M |
-1.11% |
| DCOM |
|
Dime Community Bancshares, Inc |
28.08 |
28.79 |
27.94 |
28.34 |
314.4K |
1.21% |
| DFS |
|
Discover Financial Services |
162.50 |
165.34 |
143.70 |
152.99 |
8.96M |
-6.86% |
| DJP |
|
IPATH DJ AIGCITR ETN |
34.74 |
34.91 |
34.74 |
34.87 |
58.8K |
0.69% |
| EBC |
|
Eastern Bankshares Inc |
16.24 |
16.49 |
16.21 |
16.41 |
1.75M |
0.86% |
| EBMT |
|
Eagle Bancorp (MT) |
16.76 |
16.94 |
16.76 |
16.83 |
19.8K |
-0.12% |
| EBTC |
|
Enterprise Bancorp, Inc |
39.63 |
40.10 |
39.63 |
39.84 |
23.5K |
0.78% |
| EFSC |
|
Enterprise Financial Services Corp |
56.02 |
57.97 |
56.02 |
56.65 |
541.5K |
1.47% |
| EGBN |
|
Eagle Bancorp, Inc |
21.17 |
21.74 |
21.15 |
21.71 |
345.1K |
2.16% |
| EQBK |
|
Equity Bncsrs Cm A |
39.63 |
40.43 |
39.63 |
39.91 |
59.4K |
-0.03% |
| ESQ |
|
Esquire Financial Holdings Inc |
72.68 |
73.43 |
71.30 |
71.30 |
50.8K |
-2.46% |
| ESSA |
|
ESSA Bancorp, Inc |
19.14 |
19.14 |
18.91 |
18.96 |
9K |
-1.76% |
| EVBN |
|
Evans Bancorp Inc |
39.34 |
39.73 |
39.23 |
39.41 |
20.8K |
1.03% |
| EVR |
|
Evercore Partners Inc |
200.27 |
204.68 |
198.87 |
204.12 |
526.4K |
1.67% |
| EWBC |
|
East West Bancorp, Inc |
87.97 |
89.23 |
87.59 |
88.79 |
896.1K |
0.93% |
| FBIZ |
|
First Business Financial Services Inc |
47.04 |
47.97 |
47.04 |
47.55 |
26.1K |
0.34% |
| FBK |
|
Fb Financial Corp |
46.04 |
47.00 |
46.04 |
46.76 |
152.6K |
0.75% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
34.38 |
35.02 |
34.32 |
34.77 |
204K |
1.22% |
| FBNC |
|
First Bancorp |
39.71 |
40.55 |
39.34 |
40.42 |
142.5K |
1.38% |
| FBP |
|
First BanCorp |
18.12 |
18.31 |
17.76 |
18.31 |
1.69M |
0.27% |
| FCAP |
|
First Capital, Inc. |
38.08 |
38.26 |
37.50 |
38.21 |
7.6K |
0.42% |
| FCBC |
|
First Community Bancshares, Inc |
38.51 |
38.89 |
38.30 |
38.71 |
30.7K |
-0.23% |
| FCCO |
|
First Community Corporation |
22.25 |
22.78 |
22.13 |
22.42 |
32.2K |
-0.13% |
| FCF |
|
First Commonwealth Financial |
16.01 |
16.21 |
15.91 |
15.92 |
1.1M |
0.51% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
42.10 |
42.12 |
42.10 |
42.12 |
3.2K |
-1.66% |
| FFBC |
|
First Financial Bancorp |
24.79 |
25.15 |
24.75 |
24.90 |
362.2K |
0.20% |
| FFIC |
|
Flushing Financial Corporation |
13.10 |
13.26 |
12.96 |
13.06 |
327.2K |
-0.31% |
| FFIN |
|
First Financial Bankshares, Inc |
35.86 |
35.98 |
35.40 |
35.75 |
415.5K |
-0.08% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
22.65 |
22.70 |
22.58 |
22.60 |
53K |
0.31% |
| FFWM |
|
First Foundation |
4.87 |
4.98 |
4.86 |
4.93 |
602.3K |
0.61% |
| FGBI |
|
First Gurty Banc |
6.75 |
6.93 |
6.75 |
6.86 |
6.4K |
0.44% |
| FHB |
|
First Hawaiian Inc |
24.57 |
24.90 |
24.23 |
24.60 |
856K |
-0.24% |
| FHN |
|
First Horizon National Corporation |
18.98 |
19.14 |
18.77 |
18.85 |
5.07M |
-0.95% |
| FIBK |
|
First Interstate Bancsystem Inc |
28.85 |
29.27 |
28.73 |
29.14 |
729.3K |
1.01% |
| FISI |
|
Financial Institutions, Inc |
26.07 |
26.34 |
25.73 |
25.83 |
164.8K |
-0.84% |
| FITB |
|
Fifth Third Bancorp |
38.29 |
39.11 |
38.16 |
38.99 |
5.85M |
1.14% |
| FLIC |
|
The First of Long Island Corporation |
12.00 |
12.12 |
11.94 |
12.10 |
59.6K |
0.83% |
| FMBH |
|
First Mid Ill Bncshr |
35.25 |
35.69 |
34.53 |
35.49 |
61K |
0.11% |
| FMNB |
|
Farmers Natl Banc Cp |
13.08 |
13.18 |
12.95 |
13.16 |
72K |
0.15% |
| FNB |
|
F |
13.46 |
13.68 |
13.43 |
13.61 |
2.53M |
1.11% |
| FNGD |
|
Microsectors Fang+ -3X ETN |
16.28 |
16.44 |
15.59 |
16.07 |
3.99M |
-1.11% |
| FNGO |
|
Microsectors Fang+ 2X ETN |
75.30 |
77.27 |
74.63 |
75.94 |
36.1K |
0.76% |
| FNGS |
|
Microsectors Fang+ 1X ETN |
51.90 |
52.70 |
51.87 |
52.18 |
153.3K |
0.15% |
| FNLC |
|
The First Bancorp, Inc |
24.64 |
25.02 |
24.52 |
24.80 |
14.2K |
-0.04% |
| FNWB |
|
First Nw Banc |
10.11 |
10.38 |
10.11 |
10.21 |
4.4K |
0.29% |
| FRAF |
|
Franklin Finl Svcs Corp |
35.50 |
36.22 |
35.50 |
35.90 |
10.8K |
0.79% |
| FRBA |
|
First Bank |
14.83 |
14.94 |
14.78 |
14.83 |
36.5K |
0.00% |