| ACIW |
 |
ACI Worldwide Inc |
39.73 |
41.37 |
39.61 |
41.23 |
460.5K |
3.33% |
| ACNB |
|
Acnb Corp |
51.09 |
51.61 |
50.11 |
51.29 |
26.8K |
0.23% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.86 |
5.06 |
4.83 |
5.00 |
156.6K |
1.83% |
| ADX |
|
Adams Express Company |
23.43 |
23.69 |
23.31 |
23.65 |
300.3K |
0.68% |
| AFBI |
|
Affinity Bancshares Inc |
22.38 |
22.39 |
22.34 |
22.39 |
25.2K |
0.36% |
| AFG |
|
American Financial Group |
130.24 |
132.30 |
129.65 |
132.24 |
228.6K |
1.16% |
| AGM |
|
Federal Agricultural Mortgage Corp |
157.20 |
161.29 |
156.26 |
161.29 |
38.6K |
2.06% |
| AI |
|
Arlington Asset Investment Corp |
8.23 |
8.53 |
7.90 |
8.47 |
3.46M |
2.42% |
| AIG |
|
American International Group, Inc |
76.58 |
77.99 |
76.58 |
77.84 |
855.3K |
1.25% |
| AIHS |
|
Senmiao Technology Ltd |
1.20 |
1.23 |
1.18 |
1.21 |
5.1K |
-1.63% |
| ALKT |
|
Alkami Technology Inc |
16.07 |
16.67 |
15.95 |
16.35 |
729.2K |
1.30% |
| ALL |
|
The Allstate Corporation |
210.67 |
215.24 |
210.26 |
215.10 |
377.3K |
1.89% |
| ALLY |
|
Ally Financial |
41.06 |
41.98 |
40.69 |
41.93 |
999.6K |
1.60% |
| ALRS |
|
Alerus Financial Corp |
25.43 |
25.44 |
24.81 |
25.00 |
107.6K |
-1.92% |
| AMAL |
|
Amalgamated Bk |
42.07 |
42.07 |
41.13 |
41.62 |
22.9K |
-1.28% |
| AMP |
|
Ameriprise Financial, Inc |
443.17 |
455.12 |
442.00 |
454.97 |
297K |
1.88% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.62 |
23.92 |
23.45 |
23.92 |
82.7K |
0.46% |
| ANET |
|
Arista Networks Inc |
145.46 |
152.14 |
144.09 |
151.96 |
4.14M |
3.11% |
| API |
|
Advanced Photonix, Inc |
3.67 |
3.78 |
3.60 |
3.76 |
276.8K |
1.08% |
| APO |
|
American Community Properties Trust |
103.50 |
110.00 |
103.20 |
109.94 |
2.88M |
5.43% |
| APPN |
|
Appian Corp Cl A |
20.27 |
21.35 |
20.04 |
21.19 |
899K |
4.80% |
| |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.30 |
12.33 |
12.20 |
12.32 |
87.3K |
0.74% |
| AROW |
|
Arrow Financial Corporation |
36.35 |
36.52 |
36.12 |
36.36 |
42.7K |
-0.27% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.27 |
27.91 |
27.15 |
27.86 |
1.34M |
1.38% |
| ASRV |
|
AmeriServ Financial, Inc |
3.82 |
3.82 |
3.70 |
3.77 |
8.2K |
1.62% |
| ATEN |
|
A10 Networks Inc |
23.95 |
24.94 |
23.75 |
24.94 |
338K |
3.87% |
| ATLC |
|
Atlanticus Hld Cp |
63.02 |
67.58 |
62.71 |
67.25 |
30.8K |
6.02% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.95 |
38.35 |
37.50 |
38.32 |
361.1K |
0.79% |
| AX |
|
Axos Financial Inc |
90.66 |
93.71 |
90.66 |
93.59 |
101.1K |
1.19% |
| BAC |
|
Bank of America Corporation |
52.10 |
53.44 |
51.70 |
53.33 |
18.72M |
1.46% |
| BAM |
|
Brookfield Asset Management Inc |
44.31 |
46.38 |
44.31 |
46.33 |
1.84M |
3.18% |
| BANF |
|
BancFirst Corporation |
113.46 |
114.91 |
112.28 |
114.64 |
25K |
0.92% |
| BANR |
|
Banner Corporation |
63.81 |
64.09 |
63.16 |
63.96 |
49K |
-0.14% |
| BANX |
|
Stonecastle Fncl Cp |
19.41 |
19.48 |
19.36 |
19.43 |
18.4K |
-0.10% |
| BCML |
|
Bay Commercial Bk CA |
29.10 |
30.50 |
28.28 |
28.68 |
10.6K |
-0.80% |
| BCO |
|
The Brinks Company |
104.99 |
107.02 |
104.65 |
106.89 |
106K |
1.22% |
| BCOR |
|
Blucora Inc |
22.22 |
22.52 |
22.22 |
22.52 |
1.2K |
2.36% |
| BDC |
|
Belden Inc |
127.86 |
130.76 |
126.50 |
130.15 |
156.7K |
1.13% |
| BEKE |
|
Ke Holdings Inc ADR |
15.80 |
15.85 |
15.57 |
15.82 |
1.98M |
0.06% |
| BFC |
|
Bank First National Corp [Wisconsin] |
143.06 |
143.23 |
140.74 |
141.43 |
48.5K |
-1.50% |
| BFST |
|
Business First Bancshares Inc |
28.42 |
28.67 |
28.19 |
28.63 |
61.2K |
0.28% |
| BGH |
|
Buckeye GP Holdings L |
13.81 |
14.12 |
13.81 |
14.10 |
115.8K |
1.66% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.10 |
11.15 |
10.94 |
11.06 |
122.7K |
0.27% |
| BHB |
|
Bar Harbor Bankshares |
35.05 |
35.23 |
34.80 |
34.98 |
39K |
-0.20% |
| BHF |
|
Brighthouse Financial Inc |
60.71 |
61.40 |
60.55 |
61.30 |
391.2K |
0.97% |
| BILL |
|
Bill.com Holdings Inc |
34.65 |
37.10 |
34.03 |
36.75 |
1.13M |
5.88% |
| BK |
|
The Bank of New York Mellon Corporation |
127.03 |
129.22 |
126.01 |
129.13 |
1.43M |
1.21% |
| BKU |
|
BankUnited Inc |
46.34 |
47.01 |
46.01 |
47.00 |
406.9K |
0.73% |
| BL |
|
Blackline Inc |
30.28 |
31.49 |
30.19 |
31.39 |
761.4K |
3.67% |
| BLIN |
|
Bridgeline Digital Inc |
0.87 |
0.87 |
0.84 |
0.85 |
22.1K |
-3.41% |
| BLKB |
|
Blackbaud, Inc |
34.30 |
36.22 |
33.95 |
36.14 |
399.7K |
5.49% |
 |
| BMO |
|
Bank of Montreal (USA) |
143.98 |
146.22 |
142.90 |
146.18 |
167.7K |
1.34% |
| BMRC |
|
Bank of Marin Bancorp |
26.61 |
26.95 |
26.43 |
26.56 |
55.7K |
-0.60% |
| BNS |
|
The Bank of Nova Scotia (USA) |
72.43 |
73.76 |
72.12 |
73.71 |
607K |
1.10% |
| BOH |
|
Bank of Hawaii Corporation |
78.20 |
79.27 |
77.38 |
79.14 |
185.3K |
0.83% |
| BOKF |
|
BOK Financial Corporation |
133.75 |
135.36 |
132.93 |
135.16 |
116.3K |
0.66% |
| BOX |
|
seacube container leasing ltd |
21.41 |
22.36 |
21.34 |
22.35 |
1.87M |
4.54% |
| BR |
|
Broadridge Financial Solutions, Inc |
151.65 |
157.83 |
150.50 |
157.36 |
526.2K |
4.11% |
| BRBS |
|
Blue Ridge Bankshare |
3.74 |
3.74 |
3.48 |
3.49 |
833.4K |
-16.71% |
| BRO |
|
Brown & Brown, Inc |
65.04 |
67.49 |
64.36 |
67.44 |
1.23M |
3.59% |
| BSBK |
|
Bogota Financial Corp |
8.50 |
8.64 |
8.50 |
8.52 |
3.7K |
-1.39% |
| BSVN |
|
Bank7 Corp |
42.07 |
43.00 |
42.07 |
43.00 |
1.5K |
-0.30% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
37.70 |
37.70 |
37.00 |
37.40 |
28.1K |
-0.35% |
| BTU |
|
Peabody Energy Corporation |
29.00 |
30.00 |
28.16 |
28.48 |
1.53M |
0.67% |
| BUSE |
|
First Busey Corporation |
26.30 |
26.75 |
26.30 |
26.70 |
204.2K |
0.11% |
| BWFG |
|
Bankwell Financial |
49.90 |
52.90 |
49.90 |
52.46 |
47.9K |
-0.89% |
| BX |
|
The Blackstone Group L |
112.89 |
121.95 |
112.89 |
121.78 |
4.55M |
6.06% |
| BY |
|
Byline Bancorp Inc |
32.98 |
33.44 |
32.84 |
33.39 |
71.3K |
0.82% |
| BYFC |
|
Broadway Financial Corporation |
7.71 |
7.71 |
7.70 |
7.70 |
200 |
-1.91% |
| C |
|
Citigroup Inc |
122.96 |
126.31 |
121.88 |
126.23 |
6.49M |
1.51% |
| CAC |
|
Camden National Corporation |
50.77 |
51.28 |
50.30 |
51.24 |
51.5K |
0.65% |
| CACI |
|
CACI International Inc |
534.80 |
545.04 |
520.66 |
539.29 |
127.4K |
0.92% |
| CANG |
|
Cango Inc ADR |
0.41 |
0.47 |
0.41 |
0.46 |
642.4K |
9.52% |
| CARE |
|
Carter Bank&Tr [Va] |
24.36 |
24.50 |
24.13 |
24.47 |
188.7K |
0.33% |
| CASH |
|
Meta Financial Group Inc |
94.65 |
95.52 |
93.97 |
95.20 |
41.9K |
0.36% |
| CAT |
|
Caterpillar Inc |
785.08 |
798.54 |
777.25 |
791.01 |
1.09M |
0.06% |
| CBRE |
|
CBRE Group Inc |
140.59 |
146.40 |
140.23 |
145.87 |
590.8K |
3.30% |
| CBU |
|
Community Bank System, Inc |
62.18 |
63.09 |
61.50 |
62.98 |
100.3K |
0.80% |
| CBZ |
|
CBIZ, Inc |
27.78 |
29.10 |
26.89 |
28.83 |
431.8K |
6.66% |
| CCB |
|
Coastal Financial Corp |
81.83 |
82.86 |
81.01 |
82.47 |
51K |
0.39% |
| CCBG |
|
Capital City Bank Group, Inc |
46.31 |
46.91 |
46.25 |
46.78 |
24.3K |
0.82% |
 |
| CCNE |
|
CNB Financial Corporation |
31.11 |
31.11 |
30.68 |
30.93 |
94.9K |
-0.80% |
| CCOI |
|
Cogent Communications Group, Inc |
20.26 |
21.96 |
19.79 |
21.37 |
584.8K |
5.27% |
| CDLX |
|
Cardlytics Inc |
0.90 |
1.01 |
0.88 |
0.98 |
952.9K |
10.11% |
| CFFI |
|
C&F Financial Corporation |
77.15 |
77.81 |
76.96 |
77.33 |
1.3K |
1.44% |
| CFFN |
|
Capitol Federal Financial |
7.55 |
7.66 |
7.52 |
7.63 |
417.9K |
0.66% |
| CFG |
|
Citizens Financial Group Inc/Ri |
63.62 |
64.80 |
63.29 |
64.76 |
1.89M |
0.90% |
| CFR |
|
Cullen/Frost Bankers, Inc |
141.44 |
143.11 |
140.29 |
143.03 |
176.9K |
0.36% |
| CG |
|
The Carlyle Group |
47.00 |
49.21 |
46.72 |
49.20 |
1.06M |
4.02% |
| CHCO |
|
City Holding Company |
126.74 |
126.84 |
125.01 |
126.09 |
42.7K |
-0.65% |
| CHI |
|
Calamos Conv |
11.68 |
11.73 |
11.57 |
11.73 |
193.6K |
0.34% |
| CHMG |
|
Chemung Financial Cp |
57.90 |
57.90 |
56.36 |
57.90 |
1.4K |
0.17% |
| CIF |
|
MFS Intermediate High Income Fund |
1.64 |
1.67 |
1.63 |
1.65 |
214.8K |
-0.60% |
| CIGI |
|
Colliers Intl Grp IN |
109.28 |
114.20 |
109.28 |
113.72 |
96.2K |
2.27% |
| CINF |
|
Cincinnati Financial Corporation |
161.89 |
163.99 |
161.21 |
163.68 |
232.6K |
1.59% |
| CIVB |
|
Civista Bncshrs |
24.00 |
24.15 |
23.80 |
24.00 |
91.4K |
-0.25% |
| CLBK |
|
Columbia Financial Inc |
18.09 |
18.16 |
17.98 |
18.08 |
59.9K |
-0.44% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
102.89 |
104.75 |
102.32 |
104.75 |
422.9K |
1.54% |
| CME |
|
CME Group Inc |
297.00 |
300.74 |
295.00 |
300.59 |
810.3K |
1.79% |
| CMU |
|
MFS High Yield Municipal Trust |
3.63 |
3.65 |
3.61 |
3.63 |
25.1K |
-0.27% |