| ABCB |
 |
Ameris Bancorp |
84.80 |
85.61 |
83.85 |
84.66 |
105.4K |
0.07% |
| ABR |
|
Arbor Realty Trust, Inc |
4.84 |
4.89 |
4.72 |
4.72 |
2.85M |
-1.87% |
| ACR |
|
ACRES Commercial Realty Corp |
13.53 |
13.73 |
13.36 |
13.55 |
23.7K |
-0.81% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.45 |
4.46 |
4.32 |
4.33 |
277.1K |
-0.92% |
| AFG |
|
American Financial Group |
142.73 |
143.20 |
140.70 |
141.95 |
84.6K |
0.18% |
| ALLY |
|
Ally Financial |
42.40 |
42.73 |
41.38 |
42.05 |
1.99M |
-0.28% |
| ALRS |
|
Alerus Financial Corp |
33.25 |
33.49 |
32.75 |
33.24 |
43.5K |
1.00% |
| AMAL |
|
Amalgamated Bk |
49.00 |
49.70 |
47.62 |
47.83 |
261.6K |
-1.42% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.66 |
29.72 |
29.04 |
29.33 |
132.9K |
0.20% |
| ARES |
|
Ares Management LP |
132.94 |
134.16 |
130.20 |
131.64 |
659.4K |
0.70% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.72 |
6.73 |
6.63 |
6.63 |
1.61M |
-0.90% |
| ARL |
|
American Realty Investors, Inc |
16.08 |
16.08 |
16.08 |
16.08 |
100 |
3.28% |
| AROW |
|
Arrow Financial Corporation |
39.55 |
39.75 |
38.86 |
39.16 |
14.7K |
0.13% |
| ASB |
|
AdvanSource Biomaterials Corporation |
30.36 |
30.70 |
29.93 |
30.03 |
853.1K |
-1.02% |
| ASRV |
|
AmeriServ Financial, Inc |
4.95 |
5.06 |
4.84 |
5.06 |
4.3K |
2.64% |
| AX |
|
Axos Financial Inc |
93.85 |
95.57 |
91.47 |
93.22 |
103.5K |
-0.52% |
| BAC |
|
Bank of America Corporation |
62.88 |
63.83 |
62.38 |
62.69 |
16.96M |
0.19% |
| BANC |
|
First Pactrust Bancorp |
18.57 |
18.62 |
18.26 |
18.54 |
1.72M |
0.71% |
| BANR |
|
Banner Corporation |
70.70 |
71.46 |
70.24 |
71.31 |
131.5K |
0.66% |
| BFC |
|
Bank First National Corp [Wisconsin] |
156.86 |
157.64 |
153.81 |
154.45 |
17.8K |
-0.76% |
| BFST |
|
Business First Bancshares Inc |
31.79 |
31.90 |
31.20 |
31.44 |
60.2K |
-0.03% |
| |
| BHB |
|
Bar Harbor Bankshares |
40.69 |
40.85 |
39.95 |
40.56 |
14.5K |
0.30% |
| BKU |
|
BankUnited Inc |
45.21 |
46.08 |
44.62 |
44.78 |
324.2K |
-0.84% |
| BMRC |
|
Bank of Marin Bancorp |
27.98 |
28.03 |
27.52 |
27.82 |
47.8K |
0.36% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
20.59 |
20.70 |
20.37 |
20.41 |
427.6K |
-0.58% |
| BOH |
|
Bank of Hawaii Corporation |
75.90 |
76.76 |
75.21 |
75.78 |
81K |
-0.01% |
| BOKF |
|
BOK Financial Corporation |
135.61 |
136.31 |
133.63 |
135.75 |
112.7K |
0.42% |
| BPOP |
|
Popular, Inc |
164.69 |
165.75 |
162.07 |
163.71 |
202.4K |
-0.12% |
| BPRN |
|
Bank of Princeton |
43.76 |
44.10 |
43.06 |
43.41 |
5.5K |
-0.37% |
| BSBK |
|
Bogota Financial Corp |
9.07 |
9.13 |
9.05 |
9.05 |
1.3K |
-0.98% |
| BSVN |
|
Bank7 Corp |
55.15 |
55.23 |
54.56 |
54.89 |
8.3K |
-0.04% |
| BWB |
|
Bridgewater Bancshares Inc |
21.57 |
21.57 |
21.03 |
21.39 |
10.9K |
0.00% |
| BWFG |
|
Bankwell Financial |
68.20 |
68.58 |
67.33 |
68.34 |
18.7K |
1.21% |
| BX |
|
The Blackstone Group L |
126.76 |
130.85 |
126.50 |
128.51 |
1.84M |
2.47% |
| BY |
|
Byline Bancorp Inc |
38.68 |
38.95 |
38.10 |
38.64 |
92.2K |
0.63% |
| BYFC |
|
Broadway Financial Corporation |
11.79 |
11.88 |
11.79 |
11.85 |
320 |
-0.25% |
| CAC |
|
Camden National Corporation |
58.37 |
58.37 |
57.26 |
57.87 |
15.1K |
0.31% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
24.95 |
25.03 |
24.90 |
24.90 |
4.9K |
-0.40% |
| CASH |
|
Meta Financial Group Inc |
79.98 |
80.11 |
78.19 |
78.58 |
35.5K |
-0.75% |
| CBAN |
|
Colony Bankcorp, Inc |
21.68 |
21.68 |
21.26 |
21.47 |
33.8K |
-0.05% |
| CBFV |
|
Cb Financial Svc |
37.43 |
37.71 |
37.26 |
37.26 |
893 |
-0.11% |
| CBNK |
|
Chicopee Bancorp, Inc |
36.60 |
36.98 |
35.98 |
36.23 |
11.3K |
-0.30% |
| CBRE |
|
CBRE Group Inc |
140.28 |
142.16 |
139.49 |
140.49 |
645.8K |
1.80% |
| CFBK |
|
Central Federal Corporation |
35.69 |
36.00 |
35.07 |
35.07 |
15.2K |
-1.10% |
| CFFN |
|
Capitol Federal Financial |
8.88 |
8.93 |
8.74 |
8.82 |
381.8K |
0.11% |
| CFG |
|
Citizens Financial Group Inc/Ri |
70.06 |
70.83 |
69.17 |
70.48 |
1.04M |
1.21% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
21.31 |
21.45 |
19.90 |
19.99 |
25K |
-4.95% |
| CHCO |
|
City Holding Company |
144.50 |
145.15 |
143.38 |
143.93 |
43.4K |
0.19% |
| CIGI |
|
Colliers Intl Grp IN |
92.00 |
93.83 |
91.71 |
93.40 |
183.9K |
2.33% |
| CLBK |
|
Columbia Financial Inc |
11.62 |
11.63 |
11.41 |
11.52 |
2.83M |
-0.09% |
| COHN |
|
Cohen and Co Inc. |
10.99 |
11.32 |
10.32 |
10.81 |
85.8K |
1.31% |
 |
| COLB |
|
Columbia Banking System, Inc |
30.40 |
30.45 |
29.68 |
30.10 |
1.8M |
0.17% |
| CSGP |
|
CoStar Group, Inc |
29.73 |
30.60 |
29.70 |
30.45 |
4.02M |
3.26% |
| CTBI |
|
Community Trust Bancorp, Inc |
78.04 |
78.90 |
76.65 |
77.61 |
17.1K |
0.22% |
| CUBI |
|
Customers Bancorp |
79.00 |
80.37 |
77.57 |
78.85 |
102.1K |
-0.06% |
| CVBF |
|
CVB Financial Corp |
22.39 |
22.78 |
22.09 |
22.45 |
625.2K |
0.22% |
| CWBC |
|
Community West Bancshares |
26.58 |
26.79 |
26.10 |
26.18 |
43.5K |
-0.38% |
| CWK |
|
Cushman & Wakefield Plc |
12.89 |
13.02 |
12.74 |
12.89 |
712.7K |
1.66% |
| CZWI |
|
Citizens Community Bancorp Inc |
22.17 |
22.56 |
21.80 |
21.84 |
12.7K |
-0.73% |
| DCOM |
|
Dime Community Bancshares, Inc |
40.81 |
41.13 |
40.34 |
40.71 |
293.1K |
0.49% |
| EBC |
|
Eastern Bankshares Inc |
21.81 |
21.92 |
21.42 |
21.61 |
1.09M |
-0.28% |
| EBMT |
|
Eagle Bancorp (MT) |
22.61 |
22.73 |
22.38 |
22.42 |
3.7K |
-0.13% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.12 |
13.15 |
12.86 |
12.90 |
762K |
-1.23% |
| EFSC |
|
Enterprise Financial Services Corp |
64.56 |
64.60 |
63.50 |
64.10 |
71.2K |
0.30% |
| EGBN |
|
Eagle Bancorp, Inc |
28.10 |
28.22 |
27.46 |
27.61 |
47.8K |
-0.43% |
| EQBK |
|
Equity Bncsrs Cm A |
50.41 |
50.41 |
49.41 |
50.09 |
20K |
0.28% |
| ESQ |
|
Esquire Financial Holdings Inc |
120.87 |
121.00 |
119.00 |
120.04 |
100.8K |
0.66% |
| ESRT |
|
Empire State Realty Trust Inc |
4.28 |
4.31 |
4.23 |
4.29 |
2.85M |
0.94% |
| FBIZ |
|
First Business Financial Services Inc |
72.47 |
72.90 |
71.73 |
72.89 |
16.3K |
1.01% |
| FBP |
|
First BanCorp |
28.04 |
28.13 |
27.45 |
27.68 |
571.1K |
-0.22% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
55.25 |
55.29 |
54.63 |
54.99 |
953 |
-0.40% |
| FIBK |
|
First Interstate Bancsystem Inc |
37.23 |
37.37 |
36.56 |
36.93 |
331.5K |
0.11% |
| FISI |
|
Financial Institutions, Inc |
41.30 |
41.71 |
40.67 |
40.90 |
33.8K |
-0.44% |
| FMAO |
|
Farmers & Merch Banc |
35.53 |
35.80 |
35.04 |
35.53 |
7.7K |
0.08% |
| FMBH |
|
First Mid Ill Bncshr |
51.32 |
51.45 |
50.57 |
51.03 |
20.6K |
0.35% |
| FNLC |
|
The First Bancorp, Inc |
35.47 |
35.54 |
34.60 |
34.99 |
4.3K |
-0.09% |
| FRAF |
|
Franklin Finl Svcs Corp |
63.48 |
64.11 |
62.47 |
63.53 |
5.6K |
0.68% |
| FRBA |
|
First Bank |
18.09 |
18.20 |
17.75 |
17.92 |
50K |
-0.06% |
| FRST |
|
Primis Financial Corp |
16.25 |
16.37 |
16.06 |
16.17 |
26.1K |
0.50% |
| FSBC |
|
Five Star Bancorp |
47.11 |
47.11 |
45.98 |
46.45 |
39.1K |
-0.17% |
| FSBW |
|
FS Bancorp Inc |
43.78 |
43.90 |
42.90 |
43.31 |
5.9K |
-0.05% |
 |
| FSEA |
|
First Seacoast Bancorp |
17.19 |
17.19 |
17.18 |
17.18 |
3.6K |
-0.12% |
| FUNC |
|
First united corporation |
48.16 |
48.16 |
43.24 |
44.03 |
7.1K |
-0.68% |
| FVCB |
|
Fvcbankcorp Inc |
18.61 |
18.61 |
18.39 |
18.46 |
20.7K |
0.38% |
| GBCI |
|
Glacier Bancorp, Inc |
46.01 |
46.57 |
45.48 |
45.83 |
345.5K |
-0.24% |
| GCBC |
|
Greene County Bancorp |
35.70 |
35.70 |
35.24 |
35.53 |
2.4K |
0.85% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
0.98 |
1.00 |
0.94 |
0.94 |
315.7K |
-4.08% |
| GSBC |
|
Great Southern Bancorp, Inc |
80.60 |
80.79 |
79.05 |
80.19 |
40.8K |
0.21% |
| HAFC |
|
Hanmi Financial Corp |
32.17 |
32.26 |
31.61 |
31.81 |
67.4K |
-0.25% |
| HBCP |
|
Home Bancorp, Inc |
70.11 |
70.36 |
68.66 |
69.16 |
11.4K |
-0.32% |
| HBT |
|
Hbt Financial Inc |
36.61 |
36.86 |
36.14 |
36.49 |
22.9K |
0.52% |
| HE |
|
Hawaiian Electric Industries, Inc |
10.45 |
10.61 |
10.34 |
10.38 |
1.72M |
-0.95% |
| HFWA |
|
Heritage Financial Corporation |
28.60 |
28.83 |
28.24 |
28.42 |
263.4K |
0.07% |
| HP |
|
Helmerich & Payne, Inc |
44.30 |
44.92 |
43.75 |
44.03 |
324.7K |
-1.19% |
| HTH |
|
Hilltop Holdings Inc |
39.26 |
39.30 |
38.22 |
38.67 |
96.9K |
-0.57% |
| HWC |
|
Hancock Whitney Corp |
75.11 |
75.42 |
73.83 |
75.27 |
472.6K |
1.13% |
| INBK |
|
First Internet Bcp |
29.00 |
29.21 |
27.97 |
27.99 |
31.6K |
-3.95% |
| INDB |
|
Independent Bank Corp |
83.41 |
84.02 |
81.80 |
82.74 |
94.6K |
-0.11% |
| ISTR |
|
Investar Holding |
30.93 |
31.22 |
30.54 |
30.85 |
86.8K |
0.59% |
| JPM |
|
JPMorgan Chase & Co |
355.79 |
360.05 |
354.79 |
356.28 |
2.67M |
0.78% |