| AAAU |
 |
Perth Mint Physical Gold ETF |
32.65 |
32.84 |
32.55 |
32.78 |
2.93M |
0.74% |
| AAME |
|
Atlantic American Corporation |
1.74 |
1.76 |
1.71 |
1.71 |
2.1K |
0.00% |
| AAT |
|
American Assets Trust |
19.64 |
19.72 |
19.27 |
19.32 |
213.5K |
-2.77% |
| AB |
|
AllianceBernstein Holding LP |
41.00 |
41.00 |
39.82 |
39.98 |
334.4K |
-1.48% |
| ABCB |
|
Ameris Bancorp |
62.12 |
62.52 |
61.34 |
61.62 |
576.7K |
-1.94% |
| ABR |
|
Arbor Realty Trust, Inc |
9.91 |
9.93 |
9.00 |
9.08 |
9.43M |
-9.29% |
| AC |
|
Associated Capital Group Inc |
36.99 |
37.13 |
36.99 |
37.13 |
3.7K |
0.30% |
| ACEL |
|
Accel Entertainment Inc |
11.25 |
11.35 |
11.20 |
11.30 |
278.1K |
-0.35% |
| ACGL |
|
Arch Capital Group Ltd |
93.65 |
93.65 |
92.41 |
92.85 |
1.13M |
-1.42% |
| ACNB |
|
Acnb Corp |
43.52 |
43.96 |
42.70 |
43.01 |
17.1K |
-2.65% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.67 |
4.79 |
4.57 |
4.58 |
370.4K |
-4.18% |
| ADC |
|
Agree Realty Corporation |
75.51 |
75.75 |
74.45 |
74.93 |
1.18M |
-1.17% |
| ADV |
|
Advantage Solutions Inc |
1.28 |
1.28 |
1.16 |
1.17 |
506.3K |
-6.40% |
| AEFC |
|
Aegon Funding Company Llc 5.10% |
19.98 |
19.99 |
19.70 |
19.70 |
56.2K |
-1.65% |
| AEG |
|
AEGON N |
7.06 |
7.09 |
6.96 |
6.98 |
18.65M |
-0.71% |
| AER |
|
AerCap Holdings N |
112.65 |
113.59 |
111.65 |
112.36 |
1.2M |
-0.72% |
| AFG |
|
American Financial Group |
124.80 |
124.88 |
122.86 |
122.86 |
365.8K |
-2.27% |
| AFGB |
|
American Financial Group Inc 5.875% |
21.13 |
21.29 |
20.82 |
20.82 |
14.8K |
-1.98% |
| AFGC |
|
American Financial Group Inc 5.125% |
18.80 |
18.86 |
18.50 |
18.50 |
7.8K |
-1.96% |
| AFGD |
|
American Financial Group Inc 5.625% |
19.80 |
20.11 |
19.74 |
19.93 |
7.3K |
-0.70% |
| AFGE |
|
American Financial Group Inc 4.500% |
16.63 |
16.63 |
16.24 |
16.36 |
19.5K |
-1.98% |
| AFL |
|
AFLAC Incorporated |
104.76 |
104.96 |
103.48 |
103.54 |
2.38M |
-1.97% |
| AGGY |
|
Wisdomtree Yield Ehd U.S. Agg Bond Fund |
42.72 |
42.75 |
42.51 |
42.55 |
109.1K |
-0.63% |
| AGM |
|
Federal Agricultural Mortgage Corp |
190.00 |
191.95 |
184.74 |
186.13 |
58.3K |
-2.72% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
0.08 |
0.08 |
0.07 |
0.08 |
15.13M |
0.00% |
| AGNC |
|
American Capital Agency Corp |
9.16 |
9.16 |
8.80 |
8.80 |
47.18M |
-4.24% |
| AGO |
|
Assured Guaranty Ltd |
85.10 |
85.64 |
83.94 |
84.00 |
341.1K |
-2.23% |
| AGZD |
|
Wisdomtree Int Rate US Agg Bond Fund |
22.25 |
22.34 |
22.22 |
22.24 |
29.4K |
-0.18% |
| AHCO |
|
Adapthealth Corp Cl. A |
9.10 |
9.20 |
8.95 |
9.06 |
900.3K |
-2.05% |
| AHH |
|
Armada Hoffler Properties Inc |
7.13 |
7.19 |
6.81 |
6.82 |
1.21M |
-6.19% |
| AHT |
|
Ashford Hospitality Trust, Inc |
6.14 |
6.16 |
5.94 |
5.99 |
22.1K |
-2.76% |
| AI |
|
Arlington Asset Investment Corp |
22.75 |
23.26 |
21.76 |
21.87 |
4.05M |
-5.53% |
| AIG |
|
American International Group, Inc |
83.85 |
83.97 |
82.59 |
82.63 |
2.64M |
-1.72% |
| AIHS |
|
Senmiao Technology Ltd |
0.95 |
0.96 |
0.92 |
0.92 |
10.1K |
-1.08% |
| AIV |
|
Apartment Investment and Management Co |
8.13 |
8.17 |
7.91 |
7.93 |
743.5K |
-3.41% |
| AIZ |
|
Assurant, Inc |
199.41 |
199.41 |
192.08 |
192.63 |
822.1K |
-4.00% |
| AIZN |
|
Assurant Inc |
20.00 |
20.19 |
19.67 |
19.73 |
6K |
-1.99% |
| AJG |
|
Arthur J |
340.04 |
341.85 |
336.26 |
337.53 |
867K |
-0.82% |
| AKR |
|
Acadia Realty Trust |
19.49 |
19.52 |
19.00 |
19.04 |
614.1K |
-3.20% |
| AL |
|
Air Lease Corp Cl A |
57.52 |
57.99 |
56.48 |
56.61 |
989K |
-2.53% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.60 |
17.64 |
17.34 |
17.38 |
290.3K |
-2.03% |
| ALL |
|
The Allstate Corporation |
207.29 |
207.81 |
204.47 |
205.31 |
1.52M |
-1.35% |
| ALLY |
|
Ally Financial |
35.28 |
35.38 |
33.90 |
33.93 |
3.73M |
-4.85% |
| ALRS |
|
Alerus Financial Corp |
21.65 |
21.91 |
21.22 |
21.24 |
89.1K |
-3.15% |
| ALTG |
|
Alta Equipment Group Inc |
5.01 |
5.21 |
4.90 |
4.93 |
166.5K |
-4.46% |
| ALX |
|
Alexanders, Inc |
216.10 |
218.80 |
216.00 |
218.16 |
28.3K |
0.02% |
| AMAL |
|
Amalgamated Bk |
30.83 |
30.98 |
30.25 |
30.34 |
315.8K |
-2.48% |
| AMBC |
|
Ambac Financial Group |
7.93 |
7.93 |
7.50 |
7.57 |
944.6K |
-6.20% |
| AMG |
|
Affiliated Managers Group, Inc |
179.49 |
180.29 |
175.83 |
176.07 |
272.5K |
-2.91% |
| AMH |
|
American Homes 4 Rent |
38.53 |
38.59 |
37.79 |
37.91 |
1.48M |
-1.79% |
| AMP |
|
Ameriprise Financial, Inc |
513.87 |
518.35 |
510.04 |
511.12 |
846.6K |
-1.50% |
| AMRK |
|
A-Mark Precious Meta |
20.85 |
20.97 |
20.30 |
20.32 |
269.9K |
-3.28% |
| AMSF |
|
Amerisafe, Inc |
47.28 |
47.37 |
46.53 |
46.79 |
58.9K |
-1.85% |
| AMT |
|
American Tower Corporation |
215.64 |
216.56 |
213.46 |
213.73 |
2.23M |
-0.78% |
| AMTB |
|
Mercantil Bank Holding Cl A |
17.78 |
17.78 |
17.23 |
17.24 |
157.8K |
-4.43% |
| AON |
|
Aon Corporation |
361.11 |
362.21 |
357.35 |
358.06 |
910K |
-1.21% |
| APAM |
|
Artisan Partners Asset Mgmt |
41.76 |
42.65 |
41.68 |
41.71 |
720.3K |
-1.58% |
| APG |
|
Api Group Corp |
45.65 |
48.08 |
45.62 |
46.10 |
2.9M |
0.39% |
| APLE |
|
Apple Hospitality REIT Inc |
11.71 |
11.73 |
11.51 |
11.59 |
3.6M |
-1.78% |
| APO |
|
American Community Properties Trust |
136.88 |
137.33 |
130.65 |
130.68 |
5.06M |
-6.18% |
| ARCC |
|
Ares Capital Corporation |
21.88 |
21.93 |
21.50 |
21.53 |
4.3M |
-2.09% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
71.65 |
71.81 |
68.53 |
68.57 |
1.62M |
-5.00% |
| AREC |
|
American Resources Corp |
0.85 |
0.89 |
0.79 |
0.80 |
879.3K |
-10.11% |
| ARES |
|
Ares Management LP |
163.26 |
164.86 |
158.89 |
158.98 |
1.56M |
-4.25% |
| ARGD |
|
Argo Grp Itl Snr NTS |
20.27 |
20.29 |
19.86 |
19.98 |
8K |
-1.43% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.77 |
9.81 |
9.51 |
9.54 |
923.9K |
-2.95% |
| ARL |
|
American Realty Investors, Inc |
13.25 |
13.64 |
13.25 |
13.64 |
3.6K |
2.40% |
| AROW |
|
Arrow Financial Corporation |
26.18 |
26.46 |
26.05 |
26.07 |
57.6K |
-1.84% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.55 |
16.64 |
15.94 |
15.95 |
2.37M |
-4.61% |
| ASB |
|
AdvanSource Biomaterials Corporation |
23.72 |
23.81 |
23.07 |
23.08 |
1M |
-3.75% |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
0.81 |
0.84 |
0.81 |
0.83 |
96.9K |
-1.19% |
| ATLC |
|
Atlanticus Hld Cp |
49.82 |
50.49 |
49.31 |
49.67 |
56.7K |
-2.11% |
| ATLO |
|
Ames National Corporation |
17.86 |
18.05 |
17.62 |
17.90 |
16.6K |
0.22% |
| ATMP |
|
Barclays Plus Select MLP ETN |
29.33 |
29.34 |
29.04 |
29.04 |
14.6K |
-1.53% |
| AUB |
|
Atlantic Union Bancshares Corp |
30.29 |
30.29 |
29.41 |
29.45 |
756.7K |
-3.03% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
2.77 |
2.78 |
2.62 |
2.74 |
149.7K |
-1.08% |
| AVB |
|
AvalonBay Communities, Inc |
206.89 |
207.49 |
201.74 |
201.74 |
601.6K |
-3.28% |
| AX |
|
Axos Financial Inc |
71.33 |
71.59 |
69.30 |
69.34 |
278.2K |
-3.57% |
| AXP |
|
American Express Company |
293.04 |
294.12 |
285.11 |
286.00 |
3.4M |
-3.43% |
| AXR |
|
AMREP Corporation |
22.60 |
23.01 |
22.20 |
22.70 |
4.9K |
-1.99% |
| AXS |
|
Axis Capital Holdings Limited |
102.13 |
102.39 |
100.56 |
100.99 |
421.5K |
-1.79% |
| BAC |
|
Bank of America Corporation |
44.37 |
44.49 |
43.15 |
43.25 |
55.58M |
-3.22% |
| BAM |
|
Brookfield Asset Management Inc |
58.32 |
58.49 |
57.12 |
57.30 |
1.76M |
-2.58% |
| BANC |
|
First Pactrust Bancorp |
14.17 |
14.30 |
13.81 |
13.82 |
1.59M |
-3.42% |
| BANF |
|
BancFirst Corporation |
128.92 |
129.10 |
125.62 |
125.91 |
100.6K |
-2.80% |
| BANR |
|
Banner Corporation |
63.58 |
64.00 |
62.56 |
62.66 |
167.1K |
-2.67% |
| BANX |
|
Stonecastle Fncl Cp |
20.15 |
20.66 |
20.09 |
20.61 |
16.2K |
1.43% |
| BAP |
|
Credicorp Ltd |
200.26 |
201.34 |
197.16 |
200.47 |
345.1K |
0.80% |
| BAR |
|
Graniteshares Gold Trust Shares of Beneficial IN |
32.60 |
32.79 |
32.51 |
32.72 |
1.95M |
0.71% |
| BARK |
|
Original BARK Co (The) |
1.28 |
1.28 |
1.22 |
1.23 |
384.9K |
-4.65% |
| BBAR |
|
Bbva Banco Frances S.A. |
21.95 |
22.55 |
21.57 |
21.82 |
979.9K |
-0.73% |
| BBCP |
|
Concrete Pumping Holdings Inc |
7.08 |
7.23 |
7.05 |
7.14 |
92.5K |
0.14% |
| BBD |
|
Banco Bradesco SA (ADR) |
2.78 |
2.79 |
2.72 |
2.74 |
27.13M |
-1.44% |
| BBDC |
|
Barings Bdc Inc |
9.19 |
9.21 |
9.00 |
9.02 |
416.5K |
-2.70% |
| BBDO |
|
Banco Bradesco S.A. |
2.51 |
2.51 |
2.42 |
2.47 |
75.1K |
-0.40% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
15.65 |
15.66 |
15.33 |
15.33 |
1.02M |
-1.54% |
| BCBP |
|
BCB Bancorp, Inc. |
8.35 |
8.36 |
8.14 |
8.14 |
60.9K |
-2.98% |
| BCH |
|
Banco de Chile (ADR) |
31.03 |
31.44 |
31.03 |
31.27 |
185.3K |
0.77% |
| BCML |
|
Bay Commercial Bk CA |
26.53 |
27.17 |
26.49 |
26.52 |
35.8K |
-1.49% |
| BCS |
|
Barclays PLC (ADR) |
17.85 |
17.89 |
17.57 |
17.57 |
18.29M |
-1.57% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
15.70 |
15.82 |
15.36 |
15.38 |
391.7K |
-3.39% |
| BDN |
|
Brandywine Realty Trust |
4.22 |
4.26 |
4.16 |
4.17 |
1.47M |
-2.34% |
| BEN |
|
Franklin Resources, Inc |
21.96 |
22.05 |
21.59 |
21.61 |
3.56M |
-2.53% |
| BEPC |
|
Brookfield Renewable Corp |
29.61 |
29.73 |
29.15 |
29.21 |
794.3K |
-2.08% |
| BFC |
|
Bank First National Corp [Wisconsin] |
115.92 |
117.03 |
114.91 |
115.70 |
24.2K |
-1.09% |
| BFS |
|
Saul Centers, Inc |
33.52 |
33.66 |
32.78 |
32.88 |
40.1K |
-2.75% |
| BFST |
|
Business First Bancshares Inc |
24.13 |
24.43 |
23.67 |
23.73 |
55.2K |
-2.79% |
| BHB |
|
Bar Harbor Bankshares |
30.00 |
30.14 |
29.44 |
29.51 |
30.6K |
-3.21% |
| BHF |
|
Brighthouse Financial Inc |
61.21 |
61.21 |
58.14 |
58.33 |
794.1K |
-4.61% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
25.99 |
26.10 |
25.26 |
25.28 |
390.9K |
-3.77% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.03 |
2.03 |
1.98 |
1.98 |
143.1K |
-3.88% |
| BIOX |
|
Bioceres Crop Solutions Corp |
4.61 |
4.84 |
4.38 |
4.45 |
168K |
-4.30% |
| BK |
|
The Bank of New York Mellon Corporation |
89.65 |
89.97 |
88.83 |
88.90 |
6.47M |
-1.33% |
| BKU |
|
BankUnited Inc |
35.16 |
35.38 |
34.28 |
34.29 |
483.2K |
-4.40% |
| BLK |
|
BlackRock, Inc |
989.00 |
996.68 |
971.09 |
972.83 |
598.6K |
-2.49% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
40.15 |
40.25 |
39.71 |
39.87 |
103.5K |
-1.19% |
| BMA |
|
Banco Macro SA (ADR) |
94.99 |
96.52 |
92.51 |
92.94 |
298.1K |
-2.47% |
| BMO |
|
Bank of Montreal (USA) |
103.35 |
103.74 |
102.96 |
103.38 |
543K |
-0.14% |
| BMRC |
|
Bank of Marin Bancorp |
21.23 |
21.61 |
20.77 |
20.93 |
73.6K |
-2.29% |
| BNKD |
|
Microsectors -3X U.S. Big Banks ETN |
25.41 |
25.41 |
25.41 |
25.41 |
163 |
7.62% |
| BNKU |
|
Microsectors 3X U.S. Big Banks ETN |
17.97 |
18.05 |
16.86 |
16.86 |
16.9K |
-7.87% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
15.83 |
15.87 |
15.52 |
15.57 |
1.68M |
-2.44% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.57 |
51.81 |
51.39 |
51.54 |
1.91M |
-0.21% |
| BOH |
|
Bank of Hawaii Corporation |
68.97 |
69.20 |
67.31 |
67.39 |
234K |
-3.05% |
| BOKF |
|
BOK Financial Corporation |
95.80 |
96.48 |
93.47 |
93.54 |
134.3K |
-3.45% |
| BOTJ |
|
Bank of The Jame Fnl |
14.25 |
14.50 |
14.25 |
14.25 |
490 |
0.00% |
| BPOP |
|
Popular, Inc |
104.20 |
104.68 |
102.56 |
102.74 |
519.3K |
-2.29% |
| BPRN |
|
Bank of Princeton |
32.06 |
32.41 |
31.19 |
31.46 |
37.4K |
-1.81% |
| BRBS |
|
Blue Ridge Bankshare |
3.49 |
3.52 |
3.43 |
3.45 |
116.9K |
-1.43% |
| BRKL |
|
Brookline Bancorp, Inc |
10.84 |
10.89 |
10.55 |
10.56 |
577.7K |
-3.47% |
| BRO |
|
Brown & Brown, Inc |
112.27 |
113.67 |
110.63 |
110.99 |
2.26M |
-1.30% |
| BROG |
|
Brooge Holdings Ltd |
1.56 |
1.78 |
1.53 |
1.76 |
29.9K |
12.82% |
| BRT |
|
BRT Realty Trust |
15.75 |
15.85 |
15.55 |
15.63 |
26K |
-1.01% |
| BRX |
|
Brixmor Property Group Inc |
25.37 |
25.47 |
24.79 |
24.79 |
2.51M |
-3.05% |
| BSAC |
|
Banco Santander Chile ADR |
25.31 |
25.40 |
25.09 |
25.20 |
167.9K |
-0.47% |
| BSBK |
|
Bogota Financial Corp |
6.97 |
6.97 |
6.94 |
6.94 |
358 |
-0.43% |
| BSBR |
|
Banco Santander (Brasil) SA(ADR) |
5.35 |
5.35 |
5.23 |
5.26 |
572.2K |
-1.87% |
| BSRR |
|
Sierra Bancorp |
28.31 |
28.31 |
27.51 |
27.51 |
33.8K |
-4.21% |
| BSVN |
|
Bank7 Corp |
39.00 |
39.00 |
37.54 |
37.54 |
18.6K |
-4.26% |
| BTBT |
|
Bit Digital Inc |
2.42 |
2.55 |
2.35 |
2.42 |
24.23M |
-2.02% |
| BUR |
|
Burford Capital Limited |
13.36 |
13.56 |
13.13 |
13.12 |
1.14M |
-3.95% |
| BUSE |
|
First Busey Corporation |
22.27 |
22.42 |
21.75 |
21.86 |
564.4K |
-2.84% |
| BWB |
|
Bridgewater Bancshares Inc |
15.32 |
15.34 |
14.90 |
14.96 |
60.7K |
-3.55% |
| BWFG |
|
Bankwell Financial |
35.30 |
35.55 |
34.14 |
34.23 |
16.1K |
-3.44% |
| BX |
|
The Blackstone Group L |
142.02 |
142.82 |
137.04 |
137.49 |
4.59M |
-4.65% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.13 |
19.34 |
18.52 |
18.55 |
1.58M |
-4.08% |
| BXP |
|
Boston Properties, Inc |
67.50 |
67.50 |
64.94 |
64.99 |
1.26M |
-3.86% |
| BY |
|
Byline Bancorp Inc |
26.86 |
26.92 |
26.43 |
26.49 |
139.6K |
-2.54% |
| BYFC |
|
Broadway Financial Corporation |
6.50 |
6.50 |
6.26 |
6.26 |
1.8K |
-1.26% |
| C |
|
Citigroup Inc |
74.98 |
75.42 |
73.20 |
73.42 |
16.99M |
-3.27% |