| ABCB |
 |
Ameris Bancorp |
57.80 |
58.69 |
57.47 |
58.06 |
441.3K |
0.52% |
| ABR |
|
Arbor Realty Trust, Inc |
12.27 |
12.45 |
12.20 |
12.31 |
2.46M |
0.24% |
| ACR |
|
ACRES Commercial Realty Corp |
23.77 |
23.77 |
23.46 |
23.53 |
58.3K |
-0.30% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.95 |
5.05 |
4.90 |
4.96 |
351.6K |
0.40% |
| AFBI |
|
Affinity Bancshares Inc |
17.77 |
18.35 |
17.75 |
17.80 |
31.3K |
0.00% |
| AFG |
|
American Financial Group |
125.48 |
125.57 |
123.54 |
125.22 |
589.6K |
-0.21% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.44 |
17.51 |
17.24 |
17.39 |
362.1K |
-0.40% |
| ALLY |
|
Ally Financial |
34.79 |
35.68 |
34.61 |
35.46 |
3.35M |
2.19% |
| ALRS |
|
Alerus Financial Corp |
18.48 |
18.84 |
18.47 |
18.59 |
108.2K |
0.76% |
| AMAL |
|
Amalgamated Bk |
29.32 |
29.59 |
28.94 |
29.38 |
272.6K |
0.03% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.33 |
21.56 |
21.12 |
21.41 |
113.1K |
0.71% |
| ARES |
|
Ares Management LP |
145.06 |
149.19 |
142.73 |
147.61 |
1.64M |
2.49% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.98 |
10.04 |
9.89 |
9.96 |
1.24M |
-0.10% |
| ARL |
|
American Realty Investors, Inc |
13.30 |
14.16 |
13.30 |
14.16 |
1.5K |
5.04% |
| AROW |
|
Arrow Financial Corporation |
26.13 |
26.55 |
26.07 |
26.43 |
29.2K |
1.42% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.45 |
22.96 |
22.33 |
22.83 |
1.8M |
1.74% |
| ASRV |
|
AmeriServ Financial, Inc |
2.43 |
2.50 |
2.39 |
2.49 |
10.1K |
1.22% |
| AX |
|
Axos Financial Inc |
63.30 |
65.16 |
63.28 |
64.32 |
433.9K |
1.44% |
| BAC |
|
Bank of America Corporation |
41.72 |
42.70 |
41.30 |
42.21 |
42.45M |
1.34% |
| BANC |
|
First Pactrust Bancorp |
14.05 |
14.41 |
13.92 |
14.14 |
2.38M |
0.93% |
| BANR |
|
Banner Corporation |
65.01 |
65.87 |
64.22 |
64.96 |
280.3K |
0.09% |
| BFC |
|
Bank First National Corp [Wisconsin] |
103.01 |
104.05 |
102.60 |
103.84 |
30.5K |
2.23% |
| BFST |
|
Business First Bancshares Inc |
24.58 |
25.05 |
24.31 |
24.89 |
56.6K |
1.18% |
| BHB |
|
Bar Harbor Bankshares |
30.51 |
31.02 |
30.08 |
30.61 |
29.2K |
1.22% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.44 |
26.66 |
26.07 |
26.33 |
456.2K |
0.04% |
| BKU |
|
BankUnited Inc |
34.49 |
35.32 |
34.30 |
34.83 |
570.1K |
1.13% |
| BMRC |
|
Bank of Marin Bancorp |
22.39 |
23.11 |
22.37 |
22.69 |
51.2K |
1.29% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
17.14 |
17.30 |
16.98 |
17.25 |
1.22M |
0.23% |
| BOH |
|
Bank of Hawaii Corporation |
68.49 |
68.89 |
67.50 |
68.07 |
466.9K |
-0.28% |
| BOKF |
|
BOK Financial Corporation |
102.51 |
104.31 |
101.57 |
103.55 |
107.6K |
0.88% |
| BPOP |
|
Popular, Inc |
89.41 |
91.63 |
88.90 |
90.96 |
701.7K |
1.90% |
| BPRN |
|
Bank of Princeton |
30.23 |
30.57 |
29.90 |
30.57 |
4.9K |
0.46% |
| BSBK |
|
Bogota Financial Corp |
7.80 |
7.80 |
7.80 |
7.80 |
400 |
1.43% |
| BSVN |
|
Bank7 Corp |
39.28 |
39.36 |
38.43 |
39.35 |
23K |
1.42% |
| BWB |
|
Bridgewater Bancshares Inc |
13.99 |
14.23 |
13.96 |
14.10 |
34.3K |
0.50% |
| BWFG |
|
Bankwell Financial |
29.27 |
30.04 |
29.27 |
30.04 |
4.4K |
2.25% |
| BX |
|
The Blackstone Group L |
146.05 |
150.78 |
144.20 |
149.72 |
4.05M |
2.41% |
| BY |
|
Byline Bancorp Inc |
26.38 |
26.81 |
26.24 |
26.67 |
108.8K |
1.41% |
| BYFC |
|
Broadway Financial Corporation |
7.60 |
7.60 |
6.90 |
7.26 |
5.4K |
1.40% |
| CAC |
|
Camden National Corporation |
41.65 |
42.44 |
40.60 |
41.82 |
82.8K |
0.07% |
| CARV |
|
Carver Bancorp, Inc |
1.35 |
1.41 |
1.35 |
1.39 |
6K |
-1.42% |
| CAS |
|
A |
27.21 |
27.21 |
27.21 |
27.21 |
100 |
0.04% |
| CASH |
|
Meta Financial Group Inc |
72.48 |
74.30 |
72.34 |
73.67 |
198.5K |
1.88% |
| CBAN |
|
Colony Bankcorp, Inc |
16.28 |
16.44 |
16.20 |
16.41 |
75.7K |
0.86% |
| CBFV |
|
Cb Financial Svc |
28.02 |
29.10 |
28.02 |
28.63 |
17.9K |
1.27% |
| CBNK |
|
Chicopee Bancorp, Inc |
28.29 |
29.10 |
28.27 |
28.88 |
46.4K |
1.37% |
| CBRE |
|
CBRE Group Inc |
126.98 |
129.66 |
126.12 |
128.73 |
2.34M |
1.92% |
| CFBK |
|
Central Federal Corporation |
22.14 |
22.48 |
21.96 |
22.25 |
18.7K |
0.68% |
| CFFN |
|
Capitol Federal Financial |
5.74 |
5.84 |
5.66 |
5.77 |
907.5K |
0.52% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.01 |
41.80 |
40.66 |
41.36 |
3.51M |
0.98% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
6.55 |
6.76 |
6.41 |
6.68 |
7.5K |
4.21% |
| CHCO |
|
City Holding Company |
118.07 |
119.55 |
117.87 |
118.38 |
77.9K |
0.03% |
| CIGI |
|
Colliers Intl Grp IN |
122.45 |
124.97 |
121.09 |
124.00 |
81.3K |
1.27% |
| CLBK |
|
Columbia Financial Inc |
15.20 |
15.48 |
15.10 |
15.40 |
95.4K |
0.72% |
| COHN |
|
Cohen and Co Inc. |
8.20 |
8.20 |
8.01 |
8.19 |
1.9K |
2.38% |
| COLB |
|
Columbia Banking System, Inc |
24.74 |
25.24 |
24.62 |
24.97 |
1.15M |
0.93% |
| CSGP |
|
CoStar Group, Inc |
78.23 |
80.01 |
77.96 |
79.40 |
2.86M |
1.33% |
| CTBI |
|
Community Trust Bancorp, Inc |
51.38 |
52.36 |
51.33 |
52.10 |
62.3K |
1.56% |
| CUBI |
|
Customers Bancorp |
50.84 |
52.24 |
50.65 |
51.54 |
231K |
1.90% |
| CVBF |
|
CVB Financial Corp |
18.74 |
19.07 |
18.64 |
18.78 |
600.1K |
0.37% |
| CWBC |
|
Community West Bancshares |
18.30 |
18.50 |
18.06 |
18.27 |
63.8K |
1.33% |
| CWK |
|
Cushman & Wakefield Plc |
10.51 |
10.73 |
10.28 |
10.50 |
2.43M |
0.38% |
| CZWI |
|
Citizens Community Bancorp Inc |
14.59 |
14.68 |
14.50 |
14.68 |
11.5K |
1.10% |
| DCOM |
|
Dime Community Bancshares, Inc |
28.29 |
29.17 |
27.92 |
28.37 |
358.5K |
0.57% |
| EBC |
|
Eastern Bankshares Inc |
16.40 |
16.67 |
16.36 |
16.58 |
1.19M |
1.22% |
| EBMT |
|
Eagle Bancorp (MT) |
16.85 |
17.00 |
16.80 |
16.97 |
20.8K |
1.01% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.47 |
13.49 |
13.34 |
13.41 |
830.4K |
-0.22% |
| EFSC |
|
Enterprise Financial Services Corp |
56.32 |
57.49 |
56.07 |
56.91 |
297.8K |
0.81% |
| EGBN |
|
Eagle Bancorp, Inc |
21.72 |
22.11 |
21.42 |
21.86 |
267.4K |
0.46% |
| EQBK |
|
Equity Bncsrs Cm A |
40.12 |
40.91 |
40.01 |
40.70 |
55K |
1.70% |
| ESQ |
|
Esquire Financial Holdings Inc |
72.16 |
73.82 |
72.16 |
73.55 |
49.9K |
2.15% |
| ESRT |
|
Empire State Realty Trust Inc |
8.15 |
8.18 |
8.01 |
8.08 |
1.38M |
-1.10% |
| ESSA |
|
ESSA Bancorp, Inc |
19.09 |
19.54 |
19.09 |
19.49 |
30.6K |
3.12% |
| FBIZ |
|
First Business Financial Services Inc |
47.70 |
48.66 |
47.47 |
48.63 |
46K |
1.31% |
| FBP |
|
First BanCorp |
18.38 |
18.59 |
18.23 |
18.35 |
1.52M |
-0.38% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
42.93 |
44.35 |
42.93 |
44.35 |
2.9K |
3.31% |
| FFIC |
|
Flushing Financial Corporation |
13.13 |
13.53 |
13.10 |
13.23 |
277K |
0.38% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
22.75 |
22.78 |
22.66 |
22.66 |
54K |
-0.09% |
| FFWM |
|
First Foundation |
4.92 |
4.96 |
4.83 |
4.90 |
601.6K |
0.20% |
| FIBK |
|
First Interstate Bancsystem Inc |
28.91 |
29.44 |
28.59 |
29.13 |
836.4K |
1.01% |
| FISI |
|
Financial Institutions, Inc |
25.84 |
26.71 |
25.61 |
25.98 |
191.8K |
1.01% |
| FMAO |
|
Farmers & Merch Banc |
24.22 |
24.28 |
23.91 |
24.08 |
9.2K |
1.35% |
| FMBH |
|
First Mid Ill Bncshr |
35.42 |
35.86 |
35.19 |
35.55 |
37.1K |
0.57% |
| FNLC |
|
The First Bancorp, Inc |
24.90 |
25.27 |
24.80 |
25.08 |
10.8K |
1.21% |
| FRAF |
|
Franklin Finl Svcs Corp |
35.86 |
36.83 |
35.86 |
36.20 |
9.9K |
0.84% |
| FRBA |
|
First Bank |
14.97 |
15.07 |
14.86 |
14.98 |
74.6K |
0.40% |
| FRST |
|
Primis Financial Corp |
10.12 |
10.35 |
10.12 |
10.33 |
41.4K |
2.18% |
| FSBC |
|
Five Star Bancorp |
28.29 |
30.07 |
28.11 |
28.49 |
146.4K |
0.89% |
| FSBW |
|
FS Bancorp Inc |
37.00 |
37.81 |
36.49 |
37.67 |
13.6K |
1.81% |
| FSEA |
|
First Seacoast Bancorp |
11.08 |
11.45 |
11.08 |
11.20 |
9.4K |
0.09% |
| FSFG |
|
First Savings Financial Group, Inc |
25.03 |
25.24 |
24.80 |
25.14 |
9.6K |
0.20% |
| FUNC |
|
First united corporation |
31.03 |
31.90 |
30.46 |
31.04 |
16.7K |
0.55% |
| FVCB |
|
Fvcbankcorp Inc |
10.28 |
10.55 |
10.27 |
10.55 |
9.5K |
2.93% |
| GBCI |
|
Glacier Bancorp, Inc |
45.04 |
45.64 |
44.61 |
45.33 |
498.7K |
0.82% |
| GCBC |
|
Greene County Bancorp |
23.38 |
24.38 |
23.11 |
23.60 |
87.8K |
0.64% |
| GNTY |
|
Guaranty Bancshares Inc |
39.85 |
41.00 |
39.24 |
40.45 |
21.9K |
0.67% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.80 |
2.86 |
2.77 |
2.82 |
301.8K |
0.36% |
| GSBC |
|
Great Southern Bancorp, Inc |
58.48 |
58.62 |
57.43 |
57.93 |
53K |
0.82% |
| HAFC |
|
Hanmi Financial Corp |
21.92 |
22.33 |
21.88 |
22.06 |
120.7K |
1.01% |
| HBCP |
|
Home Bancorp, Inc |
45.79 |
46.24 |
45.60 |
45.93 |
11.6K |
1.06% |
| HBT |
|
Hbt Financial Inc |
23.14 |
23.49 |
23.12 |
23.44 |
18.8K |
0.95% |
| HE |
|
Hawaiian Electric Industries, Inc |
10.95 |
11.05 |
10.81 |
10.97 |
1.84M |
-0.36% |
| HFWA |
|
Heritage Financial Corporation |
23.51 |
23.93 |
23.38 |
23.67 |
295.4K |
0.25% |
| HMST |
|
Homestreet Inc |
9.07 |
9.25 |
8.96 |
9.14 |
86K |
0.44% |
| HONE |
|
Harborone Bancorp Inc |
10.55 |
10.93 |
10.51 |
10.84 |
81.4K |
1.03% |
| HP |
|
Helmerich & Payne, Inc |
25.51 |
25.85 |
25.37 |
25.46 |
1.21M |
0.32% |
| HTBK |
|
Heritage Commerce Corp |
9.66 |
9.77 |
9.59 |
9.71 |
265.1K |
0.73% |
| HTH |
|
Hilltop Holdings Inc |
30.78 |
31.03 |
30.52 |
30.61 |
318.8K |
-0.68% |
| HWC |
|
Hancock Whitney Corp |
51.58 |
52.90 |
51.27 |
52.34 |
599.4K |
1.47% |
| INBK |
|
First Internet Bcp |
27.23 |
28.10 |
27.05 |
28.00 |
25.5K |
2.94% |
| INDB |
|
Independent Bank Corp |
63.63 |
64.86 |
63.27 |
64.04 |
380.5K |
0.68% |
| ISTR |
|
Investar Holding |
17.16 |
17.57 |
17.07 |
17.44 |
34.1K |
1.87% |
| JPM |
|
JPMorgan Chase & Co |
235.74 |
242.33 |
234.89 |
239.11 |
10.12M |
1.76% |
| KREF |
|
KKR Real Estate Finance Trust Inc |
11.16 |
11.23 |
11.04 |
11.20 |
489.2K |
0.54% |
| LADR |
|
Ladder Capital Corp |
11.68 |
11.71 |
11.56 |
11.66 |
500.2K |
0.09% |
| LARK |
|
Landmark Bancorp, Inc |
24.51 |
26.15 |
24.51 |
26.01 |
61.4K |
4.79% |
| LC |
|
Lendingclub Corp |
10.77 |
11.28 |
10.70 |
11.10 |
822.6K |
3.26% |
| LFT |
|
Longtop Financial Technologies Limited |
2.77 |
2.79 |
2.73 |
2.79 |
112.8K |
1.45% |
| LKFN |
|
Lakeland Financial Corporation |
62.19 |
62.52 |
61.17 |
61.95 |
145.3K |
-0.23% |
| LOB |
|
Live Oak Bancsh |
28.27 |
28.33 |
26.50 |
27.54 |
1.12M |
-2.65% |
| LSBK |
|
Lake Shore Bancorp, Inc. |
15.91 |
16.00 |
15.91 |
15.91 |
4.7K |
-0.56% |
| MBIN |
|
Merchants Bancorp |
38.27 |
39.46 |
37.98 |
39.00 |
150K |
2.04% |
| MCBS |
|
Metrocity Bankshares Inc |
26.87 |
27.76 |
26.87 |
27.64 |
26.1K |
1.92% |
| MCO |
|
Moodys Corporation |
450.76 |
462.32 |
448.98 |
460.31 |
1M |
2.27% |
| MGYR |
|
Magyar Bancorp, Inc. |
14.30 |
14.50 |
14.20 |
14.49 |
10.9K |
0.63% |
| MITT |
|
Ag Mortgage Investment Trust |
7.78 |
7.82 |
7.72 |
7.79 |
279.3K |
0.65% |
| MMI |
|
Marcus & Millichap |
34.85 |
35.46 |
34.64 |
35.24 |
106.1K |
1.21% |
| MNSB |
|
Mainstreet Bank |
17.29 |
17.39 |
17.25 |
17.37 |
9.6K |
0.46% |
| MRBK |
|
Meridian Bank |
14.15 |
14.26 |
14.01 |
14.16 |
56.7K |
0.93% |
| MS |
|
Morgan Stanley |
117.23 |
121.25 |
116.23 |
119.85 |
8.43M |
1.47% |
| MSBI |
|
Midland Sts BNC |
18.22 |
18.55 |
17.95 |
18.17 |
90.3K |
-0.06% |
| MTB |
|
M&T Bank Corporation |
174.60 |
178.69 |
174.21 |
177.06 |
880.2K |
1.28% |
| MVBF |
|
Mvb Financial Corp |
17.37 |
18.04 |
17.29 |
17.79 |
27.3K |
3.19% |
| NBHC |
|
National Bank Holdings Corp |
39.85 |
40.28 |
39.64 |
39.89 |
217K |
0.43% |
| NBN |
|
Northeast Bancorp/ME |
93.11 |
95.42 |
92.42 |
94.20 |
53.1K |
1.76% |
| NBTB |
|
NBT Bancorp Inc |
43.28 |
44.03 |
43.09 |
43.46 |
258.2K |
0.18% |
| NEWT |
|
Newtek Business Services, Inc |
12.31 |
12.65 |
12.30 |
12.51 |
101.6K |
1.62% |
| NFBK |
|
Northfield Bancorp, Inc |
11.38 |
11.63 |
11.36 |
11.49 |
100.2K |
1.32% |
| NJR |
|
New Jersey Resources Corporation |
49.17 |
49.45 |
48.79 |
49.28 |
839.6K |
0.39% |
| NKSH |
|
National Bankshares Inc |
27.55 |
27.55 |
27.07 |
27.13 |
3.5K |
0.00% |
| NLY |
|
Annaly Capital Management, Inc |
21.94 |
21.95 |
21.65 |
21.80 |
6.83M |
-0.55% |
| NMRK |
|
Newmark Group Inc Cl A |
12.40 |
12.65 |
12.30 |
12.53 |
1.12M |
2.04% |
| NRIM |
|
Northrim BanCorp, Inc |
73.60 |
74.48 |
73.03 |
74.10 |
38.7K |
0.84% |
| NTST |
|
Netstreit Corp |
15.36 |
15.51 |
15.24 |
15.36 |
709.9K |
-0.39% |
| NWBI |
|
Northwest Bancshares, Inc. |
12.14 |
12.30 |
12.11 |
12.13 |
724.6K |
-0.08% |
| NYC |
|
iShares NYSE Composite Index (ETF) |
9.90 |
9.90 |
9.90 |
9.90 |
1.8K |
4.10% |
| OCFC |
|
OceanFirst Financial Corp |
17.12 |
17.67 |
16.96 |
17.07 |
291.8K |
-0.23% |
| ONB |
|
Old National Bancorp |
21.30 |
21.87 |
21.26 |
21.60 |
2.95M |
1.89% |
| OPBK |
|
Open Bank |
12.50 |
12.71 |
12.35 |
12.65 |
35.8K |
1.52% |
| OPHC |
|
OptimumBank Holdings, Inc |
4.31 |
4.37 |
4.25 |
4.25 |
26.7K |
-0.70% |