| ACIW |
 |
ACI Worldwide Inc |
44.94 |
45.24 |
44.21 |
44.59 |
1.2M |
-0.42% |
| ACNB |
|
Acnb Corp |
41.42 |
41.83 |
41.05 |
41.29 |
37.4K |
0.44% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.69 |
3.75 |
3.58 |
3.58 |
255.1K |
-2.19% |
| ADX |
|
Adams Express Company |
20.94 |
21.00 |
20.66 |
20.71 |
278.6K |
-0.24% |
| AFBI |
|
Affinity Bancshares Inc |
18.47 |
18.77 |
18.47 |
18.53 |
5K |
0.82% |
| AFG |
|
American Financial Group |
123.26 |
124.51 |
122.79 |
123.82 |
703.1K |
0.92% |
| AGM |
|
Federal Agricultural Mortgage Corp |
189.35 |
189.35 |
186.57 |
188.14 |
74.9K |
-0.22% |
| AI |
|
Arlington Asset Investment Corp |
24.35 |
24.49 |
23.40 |
23.60 |
5.74M |
-2.32% |
| AIG |
|
American International Group, Inc |
84.62 |
85.51 |
84.43 |
85.13 |
9.18M |
1.04% |
| AIHS |
|
Senmiao Technology Ltd |
0.27 |
0.32 |
0.26 |
0.32 |
6.24M |
10.34% |
| AL |
|
Air Lease Corp Cl A |
56.75 |
56.89 |
56.21 |
56.48 |
815.8K |
0.14% |
| ALKT |
|
Alkami Technology Inc |
28.58 |
28.99 |
27.80 |
27.95 |
1.37M |
-1.38% |
| ALL |
|
The Allstate Corporation |
196.07 |
198.41 |
195.20 |
195.33 |
3.1M |
-0.17% |
| ALLY |
|
Ally Financial |
37.14 |
37.29 |
36.88 |
36.94 |
3.16M |
0.27% |
| ALRS |
|
Alerus Financial Corp |
21.24 |
21.24 |
20.96 |
21.10 |
114.5K |
0.19% |
| AMAL |
|
Amalgamated Bk |
30.13 |
30.36 |
29.79 |
30.00 |
295.1K |
0.40% |
| AMBC |
|
Ambac Financial Group |
6.97 |
7.02 |
6.63 |
6.75 |
950.2K |
-2.46% |
| AMP |
|
Ameriprise Financial, Inc |
509.47 |
510.99 |
503.73 |
510.35 |
976.3K |
0.77% |
| AMRK |
|
A-Mark Precious Meta |
21.46 |
21.59 |
20.89 |
20.98 |
646.5K |
-1.50% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.70 |
16.93 |
16.61 |
16.69 |
232.2K |
0.66% |
| ANET |
|
Arista Networks Inc |
90.84 |
91.23 |
85.78 |
86.25 |
18.54M |
-4.42% |
| API |
|
Advanced Photonix, Inc |
3.74 |
3.76 |
3.65 |
3.69 |
432.4K |
-0.81% |
| APO |
|
American Community Properties Trust |
134.44 |
135.75 |
133.50 |
134.52 |
4.57M |
1.07% |
| APPN |
|
Appian Corp Cl A |
30.44 |
30.69 |
27.63 |
28.20 |
992.7K |
-6.37% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.28 |
14.31 |
14.15 |
14.22 |
82.3K |
-0.35% |
| AROW |
|
Arrow Financial Corporation |
25.12 |
25.34 |
24.86 |
25.09 |
81.3K |
0.64% |
| ASB |
|
AdvanSource Biomaterials Corporation |
23.10 |
23.20 |
22.88 |
23.08 |
2.51M |
0.92% |
| ASRV |
|
AmeriServ Financial, Inc |
2.90 |
2.94 |
2.90 |
2.94 |
29.2K |
0.68% |
| ATEN |
|
A10 Networks Inc |
18.26 |
18.33 |
17.65 |
17.78 |
2.11M |
-2.20% |
| ATGE |
|
Adtalem Global Education Inc |
125.32 |
129.88 |
123.12 |
125.08 |
951.2K |
0.47% |
| ATLC |
|
Atlanticus Hld Cp |
51.19 |
51.60 |
50.19 |
50.96 |
81.6K |
1.11% |
| AUB |
|
Atlantic Union Bancshares Corp |
30.24 |
30.38 |
29.86 |
29.86 |
6.25M |
-0.57% |
| AX |
|
Axos Financial Inc |
71.61 |
72.04 |
71.01 |
72.04 |
725.5K |
1.32% |
| BAC |
|
Bank of America Corporation |
45.31 |
45.65 |
45.27 |
45.50 |
61.52M |
0.98% |
| BAM |
|
Brookfield Asset Management Inc |
55.28 |
55.36 |
54.33 |
54.35 |
1.53M |
-0.53% |
| BANF |
|
BancFirst Corporation |
119.40 |
119.75 |
117.93 |
119.52 |
191.8K |
0.83% |
| BANR |
|
Banner Corporation |
62.62 |
62.95 |
61.80 |
61.85 |
554.4K |
-0.56% |
| BANX |
|
Stonecastle Fncl Cp |
20.86 |
21.25 |
20.86 |
21.04 |
54.3K |
0.86% |
| BCML |
|
Bay Commercial Bk CA |
26.89 |
27.00 |
26.40 |
26.82 |
75.9K |
0.75% |
| BCO |
|
The Brinks Company |
87.67 |
88.14 |
85.45 |
86.10 |
958.1K |
-1.15% |
| BCOR |
|
Blucora Inc |
32.02 |
32.02 |
31.52 |
31.55 |
4.9K |
-0.66% |
| BDC |
|
Belden Inc |
110.42 |
110.42 |
108.90 |
109.83 |
454.8K |
0.32% |
| BEKE |
|
Ke Holdings Inc ADR |
18.10 |
18.26 |
17.98 |
18.00 |
11.11M |
-0.72% |
| BFC |
|
Bank First National Corp [Wisconsin] |
112.32 |
112.98 |
110.46 |
110.95 |
139.7K |
-0.57% |
| BFIN |
|
BankFinancial Corporation |
11.37 |
11.85 |
11.37 |
11.62 |
41.3K |
1.66% |
| BFST |
|
Business First Bancshares Inc |
23.30 |
23.37 |
22.52 |
23.22 |
130.7K |
0.48% |
| BGH |
|
Buckeye GP Holdings L |
15.08 |
15.10 |
15.03 |
15.09 |
65.2K |
-0.40% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.28 |
12.33 |
12.23 |
12.26 |
191.2K |
-0.33% |
| BHB |
|
Bar Harbor Bankshares |
28.70 |
28.85 |
28.39 |
28.49 |
97.1K |
-0.66% |
| BHF |
|
Brighthouse Financial Inc |
59.56 |
60.10 |
58.53 |
58.86 |
1.18M |
-0.02% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
24.03 |
24.13 |
23.73 |
23.82 |
998.9K |
-0.29% |
| BILL |
|
Bill.com Holdings Inc |
42.90 |
44.20 |
42.38 |
43.70 |
4.56M |
2.41% |
| BK |
|
The Bank of New York Mellon Corporation |
92.12 |
92.64 |
91.52 |
91.62 |
6.11M |
0.02% |
| BKU |
|
BankUnited Inc |
33.99 |
34.15 |
33.59 |
33.79 |
1.63M |
0.09% |
| BL |
|
Blackline Inc |
55.23 |
55.52 |
53.99 |
54.78 |
1.13M |
-0.33% |
| BLBX |
|
Blackboxstocks Inc |
5.75 |
6.80 |
5.43 |
5.71 |
231.5K |
-0.70% |
| BLIN |
|
Bridgeline Digital Inc |
1.56 |
1.56 |
1.41 |
1.41 |
63.3K |
-7.24% |
| BLKB |
|
Blackbaud, Inc |
60.19 |
61.62 |
59.94 |
61.50 |
706.5K |
2.45% |
| BMO |
|
Bank of Montreal (USA) |
106.31 |
106.31 |
105.04 |
105.10 |
385.2K |
-1.08% |
| BMRC |
|
Bank of Marin Bancorp |
21.67 |
22.15 |
21.28 |
21.32 |
103.7K |
-0.84% |
| BNS |
|
The Bank of Nova Scotia (USA) |
54.62 |
54.80 |
54.11 |
54.17 |
1.82M |
-0.24% |
| BOH |
|
Bank of Hawaii Corporation |
65.56 |
65.91 |
64.95 |
65.10 |
476.2K |
-0.18% |
| BOKF |
|
BOK Financial Corporation |
93.20 |
93.58 |
92.36 |
92.74 |
595.7K |
0.22% |
| BOX |
|
seacube container leasing ltd |
35.22 |
35.44 |
34.22 |
34.31 |
3.5M |
-2.03% |
| BR |
|
Broadridge Financial Solutions, Inc |
238.74 |
239.04 |
235.65 |
236.50 |
739.2K |
-0.54% |
| BRBS |
|
Blue Ridge Bankshare |
3.34 |
3.37 |
3.29 |
3.29 |
228.9K |
-0.90% |
| BRO |
|
Brown & Brown, Inc |
108.79 |
109.79 |
108.14 |
108.64 |
4.34M |
0.32% |
| BSBK |
|
Bogota Financial Corp |
7.59 |
7.86 |
7.56 |
7.86 |
1K |
2.48% |
| BSVN |
|
Bank7 Corp |
38.32 |
39.04 |
37.61 |
38.63 |
40.6K |
1.28% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.02 |
9.02 |
8.98 |
8.99 |
39K |
0.00% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
32.68 |
33.37 |
32.50 |
32.62 |
49.7K |
-0.40% |
| BTU |
|
Peabody Energy Corporation |
14.28 |
14.38 |
13.41 |
13.42 |
6.61M |
-5.96% |
| BUSE |
|
First Busey Corporation |
22.58 |
22.78 |
22.34 |
22.36 |
1.1M |
-0.53% |
| BWFG |
|
Bankwell Financial |
35.12 |
35.30 |
34.76 |
35.18 |
14.6K |
1.18% |
| BX |
|
The Blackstone Group L |
138.40 |
139.08 |
137.07 |
137.69 |
4.3M |
0.15% |
| BY |
|
Byline Bancorp Inc |
25.10 |
25.35 |
25.00 |
25.05 |
299.5K |
0.24% |
| BYFC |
|
Broadway Financial Corporation |
6.19 |
6.26 |
6.05 |
6.26 |
34.6K |
4.33% |
| C |
|
Citigroup Inc |
78.88 |
79.27 |
78.33 |
78.45 |
17.31M |
0.13% |
| CAC |
|
Camden National Corporation |
38.77 |
39.14 |
38.30 |
38.57 |
96.4K |
0.39% |
| CACI |
|
CACI International Inc |
455.32 |
459.63 |
447.70 |
453.57 |
342.2K |
-0.21% |
| CADE |
|
Cadence Financial Corporation |
30.56 |
30.73 |
30.21 |
30.28 |
3.53M |
0.00% |
| CANG |
|
Cango Inc ADR |
4.50 |
4.50 |
4.35 |
4.45 |
404.9K |
0.23% |
| CARE |
|
Carter Bank&Tr [Va] |
16.76 |
16.95 |
16.39 |
16.45 |
233.3K |
-1.08% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
27.68 |
27.68 |
27.68 |
27.68 |
100 |
-2.05% |
| CASH |
|
Meta Financial Group Inc |
73.67 |
73.67 |
72.62 |
73.12 |
371.5K |
0.29% |
| CAT |
|
Caterpillar Inc |
362.95 |
364.25 |
359.14 |
360.52 |
6.15M |
0.20% |
| CBFV |
|
Cb Financial Svc |
27.60 |
27.60 |
27.12 |
27.49 |
18.7K |
-0.15% |
| CBRE |
|
CBRE Group Inc |
135.00 |
135.79 |
133.27 |
133.89 |
1.99M |
0.31% |
| CBU |
|
Community Bank System, Inc |
54.45 |
54.65 |
53.94 |
54.06 |
369.1K |
-0.35% |
| CBZ |
|
CBIZ, Inc |
68.85 |
68.93 |
66.83 |
67.24 |
702.6K |
-1.83% |
| CCB |
|
Coastal Financial Corp |
83.79 |
86.47 |
83.50 |
86.04 |
146.3K |
3.53% |
| CCBG |
|
Capital City Bank Group, Inc |
37.07 |
37.37 |
36.72 |
36.90 |
52.9K |
0.65% |
| CCNE |
|
CNB Financial Corporation |
22.03 |
22.14 |
21.60 |
21.89 |
97.1K |
0.55% |
| CCOI |
|
Cogent Communications Group, Inc |
47.19 |
48.91 |
47.02 |
47.45 |
2.07M |
1.54% |
| CDLX |
|
Cardlytics Inc |
1.82 |
1.85 |
1.72 |
1.74 |
518K |
-2.79% |
| CFFI |
|
C&F Financial Corporation |
59.75 |
60.26 |
58.00 |
59.05 |
14.6K |
-1.53% |
| CFFN |
|
Capitol Federal Financial |
5.86 |
5.91 |
5.77 |
5.78 |
2.69M |
-0.69% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.47 |
41.90 |
41.37 |
41.71 |
6.12M |
0.94% |
| CFR |
|
Cullen/Frost Bankers, Inc |
124.35 |
125.05 |
123.74 |
124.56 |
364.8K |
0.81% |
| CG |
|
The Carlyle Group |
47.58 |
47.77 |
46.72 |
46.86 |
2.3M |
-0.45% |