| AAAU |
 |
Goldman Sachs Physical Gold ETF |
45.33 |
45.74 |
45.10 |
45.26 |
2.23M |
-0.15% |
| AAME |
|
Atlantic American Corporation |
3.06 |
3.08 |
2.89 |
3.00 |
7.4K |
0.00% |
| AAT |
|
American Assets Trust |
19.00 |
19.05 |
18.50 |
18.51 |
208.8K |
-2.58% |
| AB |
|
AllianceBernstein Holding LP |
38.32 |
38.50 |
37.93 |
37.93 |
188.5K |
-1.35% |
| ABCB |
|
Ameris Bancorp |
79.63 |
80.01 |
77.71 |
78.27 |
339.6K |
-1.41% |
| ABR |
|
Arbor Realty Trust, Inc |
7.83 |
7.91 |
7.70 |
7.75 |
2.54M |
-0.77% |
| ACEL |
|
Accel Entertainment Inc |
11.48 |
11.48 |
11.29 |
11.33 |
117.9K |
-1.56% |
| ACGL |
|
Arch Capital Group Ltd |
93.08 |
93.44 |
90.43 |
90.76 |
1.44M |
-2.66% |
| ACNB |
|
Acnb Corp |
47.78 |
48.22 |
47.27 |
48.14 |
18.8K |
0.40% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.97 |
5.00 |
4.84 |
4.91 |
561.9K |
-1.21% |
| ADC |
|
Agree Realty Corporation |
71.41 |
71.70 |
70.71 |
71.40 |
940.1K |
0.01% |
| ADV |
|
Advantage Solutions Inc |
0.89 |
0.90 |
0.82 |
0.83 |
430.6K |
-5.68% |
| AEFC |
|
Aegon Funding Company Llc 5.10% |
20.02 |
20.11 |
19.90 |
20.08 |
30.3K |
0.30% |
| AEG |
|
AEGON N |
7.72 |
7.78 |
7.65 |
7.67 |
2.37M |
-1.03% |
| AER |
|
AerCap Holdings N |
143.86 |
145.60 |
143.66 |
144.28 |
612.1K |
0.35% |
| AFG |
|
American Financial Group |
131.37 |
131.62 |
129.26 |
129.47 |
180K |
-1.55% |
| AFGB |
|
American Financial Group Inc 5.875% |
21.67 |
21.81 |
21.65 |
21.66 |
5.7K |
-0.05% |
| AFGC |
|
American Financial Group Inc 5.125% |
19.31 |
19.32 |
19.22 |
19.26 |
16.7K |
0.42% |
| AFGD |
|
American Financial Group Inc 5.625% |
21.03 |
21.03 |
20.97 |
21.03 |
420 |
0.33% |
| AFGE |
|
American Financial Group Inc 4.500% |
17.23 |
17.38 |
17.18 |
17.36 |
24.3K |
1.28% |
| AFL |
|
AFLAC Incorporated |
108.88 |
109.43 |
107.36 |
107.96 |
744.9K |
-0.86% |
| |
| AGGY |
|
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund |
44.17 |
44.20 |
44.10 |
44.18 |
105.2K |
0.14% |
| AGM |
|
Federal Agricultural Mortgage Corp |
173.18 |
173.18 |
166.05 |
167.27 |
107.1K |
-3.21% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
2.06 |
2.07 |
1.93 |
1.98 |
67K |
-5.26% |
| AGNC |
|
American Capital Agency Corp |
11.40 |
11.45 |
11.27 |
11.35 |
16.27M |
-0.35% |
| AGO |
|
Assured Guaranty Ltd |
88.61 |
88.70 |
85.00 |
85.37 |
157.4K |
-4.08% |
| AGZD |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund |
22.53 |
22.61 |
22.52 |
22.59 |
19.6K |
0.04% |
| AHCO |
|
Adapthealth Corp Cl. A |
10.68 |
10.73 |
10.47 |
10.63 |
383K |
0.28% |
| AHH |
|
Armada Hoffler Properties Inc |
6.95 |
6.95 |
6.83 |
6.88 |
308.7K |
-0.72% |
| AHT |
|
Ashford Hospitality Trust, Inc |
4.21 |
4.27 |
3.43 |
3.98 |
208.5K |
-7.87% |
| AI |
|
Arlington Asset Investment Corp |
14.14 |
14.33 |
13.26 |
13.57 |
7.07M |
-4.10% |
| AIG |
|
American International Group, Inc |
74.00 |
74.32 |
72.11 |
72.29 |
5.02M |
-2.42% |
| AIHS |
|
Senmiao Technology Ltd |
1.07 |
1.10 |
1.02 |
1.05 |
17.4K |
-1.87% |
| AIV |
|
Apartment Investment and Management Co |
5.90 |
5.94 |
5.87 |
5.89 |
1.43M |
-0.17% |
| AIZ |
|
Assurant, Inc |
238.50 |
239.11 |
233.49 |
235.03 |
165.3K |
-1.29% |
| AIZN |
|
Assurant Inc |
20.39 |
20.39 |
20.09 |
20.14 |
11.5K |
-0.84% |
| AJG |
|
Arthur J |
264.02 |
264.69 |
255.30 |
256.98 |
1.83M |
-2.96% |
| AKR |
|
Acadia Realty Trust |
20.80 |
21.23 |
20.70 |
20.79 |
735.8K |
-0.57% |
| AL |
|
Air Lease Corp Cl A |
64.28 |
64.33 |
64.24 |
64.31 |
875.3K |
0.09% |
| ALEX |
|
Alexander & Baldwin, Inc |
20.72 |
20.80 |
20.72 |
20.80 |
650.5K |
0.34% |
| ALL |
|
The Allstate Corporation |
208.53 |
210.10 |
197.00 |
197.66 |
2.22M |
-5.27% |
| ALLY |
|
Ally Financial |
44.32 |
44.59 |
43.66 |
43.73 |
1.36M |
-1.40% |
| ALRS |
|
Alerus Financial Corp |
23.64 |
24.25 |
23.22 |
23.60 |
65.1K |
-0.13% |
| ALTG |
|
Alta Equipment Group Inc |
6.05 |
6.48 |
6.05 |
6.31 |
131.7K |
4.13% |
| ALX |
|
Alexanders, Inc |
230.57 |
231.50 |
224.33 |
227.05 |
47.5K |
-1.01% |
| AMAL |
|
Amalgamated Bk |
33.94 |
33.94 |
33.12 |
33.29 |
51.2K |
-1.94% |
| AMCI |
|
Amci Acquisition Corp Cl A |
7.98 |
8.00 |
7.21 |
7.24 |
163.9K |
-9.61% |
| AMG |
|
Affiliated Managers Group, Inc |
310.71 |
313.56 |
309.32 |
310.59 |
88.3K |
-0.53% |
| AMH |
|
American Homes 4 Rent |
31.06 |
31.20 |
30.51 |
31.05 |
3.32M |
0.16% |
| AMP |
|
Ameriprise Financial, Inc |
510.51 |
511.29 |
494.08 |
495.47 |
272.4K |
-2.88% |
| AMSF |
|
Amerisafe, Inc |
37.92 |
37.92 |
37.29 |
37.51 |
51.9K |
-1.21% |
 |
| AMT |
|
American Tower Corporation |
171.40 |
174.12 |
169.71 |
173.96 |
1.49M |
1.43% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.01 |
20.01 |
19.72 |
20.00 |
53.3K |
0.55% |
| AON |
|
Aon Corporation |
348.88 |
350.70 |
343.23 |
344.62 |
540.9K |
-1.66% |
| APAM |
|
Artisan Partners Asset Mgmt |
43.87 |
43.99 |
42.37 |
42.88 |
119.8K |
-2.57% |
| APG |
|
Api Group Corp |
42.83 |
42.94 |
42.21 |
42.80 |
1.29M |
0.63% |
| APLE |
|
Apple Hospitality REIT Inc |
12.42 |
12.58 |
12.30 |
12.39 |
616.8K |
-0.32% |
| APO |
|
American Community Properties Trust |
143.91 |
144.54 |
139.94 |
143.23 |
2.3M |
-0.49% |
| ARCC |
|
Ares Capital Corporation |
20.62 |
20.62 |
20.40 |
20.48 |
4.03M |
-0.15% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
54.40 |
54.90 |
53.61 |
54.64 |
903.1K |
0.50% |
| AREC |
|
American Resources Corp |
3.61 |
3.70 |
3.31 |
3.34 |
3.94M |
-4.57% |
| ARES |
|
Ares Management LP |
173.71 |
174.49 |
167.47 |
169.31 |
1.45M |
-2.87% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.99 |
10.02 |
9.81 |
9.86 |
497.5K |
-1.20% |
| ARL |
|
American Realty Investors, Inc |
16.10 |
16.10 |
16.10 |
16.10 |
200 |
-0.12% |
| AROW |
|
Arrow Financial Corporation |
32.01 |
32.13 |
31.67 |
31.78 |
15.6K |
-0.72% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
18.63 |
18.79 |
18.58 |
18.68 |
4.1M |
0.16% |
| ASB |
|
AdvanSource Biomaterials Corporation |
26.00 |
26.37 |
25.96 |
26.01 |
1.31M |
-0.04% |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
6.33 |
6.39 |
5.83 |
5.91 |
35K |
-6.04% |
| ASRV |
|
AmeriServ Financial, Inc |
3.15 |
3.22 |
3.15 |
3.20 |
4.6K |
1.27% |
| ATCX |
|
Atlas Technical Consultants Inc |
9.13 |
9.75 |
8.51 |
8.53 |
138.1K |
-3.40% |
| ATLC |
|
Atlanticus Hld Cp |
59.00 |
61.00 |
58.30 |
59.72 |
29.2K |
0.02% |
| ATLO |
|
Ames National Corporation |
22.85 |
23.28 |
22.85 |
23.06 |
14.1K |
0.04% |
| ATMP |
|
Barclays Plus Select MLP ETN |
29.12 |
29.53 |
29.12 |
29.52 |
2.9K |
1.44% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.98 |
36.98 |
36.56 |
36.65 |
647.6K |
-0.27% |
| AUBN |
|
Auburn National Bancorporation, Inc |
24.76 |
24.76 |
24.10 |
24.47 |
848 |
-0.73% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
4.17 |
4.27 |
4.11 |
4.27 |
112.5K |
1.91% |
| AVB |
|
AvalonBay Communities, Inc |
178.93 |
179.66 |
175.00 |
178.86 |
336.6K |
0.30% |
| AX |
|
Axos Financial Inc |
92.12 |
92.30 |
90.81 |
91.69 |
108.2K |
0.17% |
| AXP |
|
American Express Company |
360.82 |
361.00 |
355.95 |
358.04 |
2.32M |
-0.42% |
| AXR |
|
AMREP Corporation |
21.50 |
21.63 |
21.50 |
21.63 |
7K |
-0.64% |
| AXS |
|
Axis Capital Holdings Limited |
101.10 |
101.38 |
98.32 |
99.04 |
298.6K |
-2.32% |
 |
| BAC |
|
Bank of America Corporation |
55.29 |
55.70 |
54.30 |
54.37 |
29.86M |
-1.45% |
| BAM |
|
Brookfield Asset Management Inc |
54.56 |
54.56 |
52.20 |
52.49 |
1.88M |
-3.58% |
| BANC |
|
First Pactrust Bancorp |
20.30 |
20.35 |
20.03 |
20.26 |
1.2M |
0.15% |
| BANF |
|
BancFirst Corporation |
109.05 |
109.45 |
107.65 |
109.19 |
16K |
0.41% |
| BANR |
|
Banner Corporation |
63.90 |
64.30 |
63.00 |
63.29 |
37.8K |
-0.92% |
| BANX |
|
Stonecastle Fncl Cp |
21.94 |
22.05 |
21.85 |
21.96 |
15.9K |
-0.36% |
| BAP |
|
Credicorp Ltd |
308.34 |
312.33 |
304.78 |
311.61 |
305.9K |
1.40% |
| BAR |
|
GraniteShares Gold Shares |
45.18 |
45.66 |
45.03 |
45.19 |
1.12M |
-0.15% |
| BARK |
|
Original BARK Co (The) |
0.78 |
0.82 |
0.74 |
0.81 |
2.49M |
3.85% |
| BBAR |
|
Bbva Banco Frances S.A. |
18.90 |
18.92 |
18.30 |
18.43 |
504.7K |
-2.64% |
| BBCP |
|
Concrete Pumping Holdings Inc |
7.55 |
7.72 |
7.23 |
7.44 |
85.4K |
-1.06% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.43 |
3.43 |
3.36 |
3.38 |
35.75M |
-1.46% |
| BBDC |
|
Barings Bdc Inc |
9.17 |
9.24 |
9.04 |
9.07 |
334.7K |
-1.09% |
| BBDO |
|
Banco Bradesco S.A. |
2.98 |
2.98 |
2.92 |
2.98 |
53.7K |
-1.65% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
24.32 |
24.82 |
24.19 |
24.67 |
3.37M |
1.86% |
| BCBP |
|
BCB Bancorp, Inc. |
7.92 |
7.95 |
7.87 |
7.91 |
26.3K |
-0.25% |
| BCH |
|
Banco de Chile (ADR) |
40.80 |
41.28 |
40.45 |
40.77 |
344K |
-1.09% |
| BCML |
|
Bay Commercial Bk CA |
28.24 |
28.79 |
28.18 |
28.69 |
4.2K |
0.60% |
| BCS |
|
Barclays PLC (ADR) |
25.84 |
25.91 |
25.60 |
25.78 |
5.08M |
0.55% |