| ACIW |
 |
ACI Worldwide Inc |
52.74 |
53.24 |
52.17 |
52.51 |
452.5K |
-0.06% |
| ACNB |
|
Acnb Corp |
41.28 |
41.64 |
40.91 |
41.53 |
13.5K |
1.10% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.37 |
4.41 |
4.34 |
4.35 |
104.2K |
0.23% |
| ADX |
|
Adams Express Company |
20.87 |
20.99 |
20.85 |
20.88 |
293.5K |
0.19% |
| AFBI |
|
Affinity Bancshares Inc |
18.34 |
18.54 |
18.34 |
18.53 |
5.8K |
0.54% |
| AFG |
|
American Financial Group |
124.87 |
125.26 |
122.84 |
123.28 |
546.4K |
-0.84% |
| AGM |
|
Federal Agricultural Mortgage Corp |
201.03 |
201.42 |
199.01 |
199.56 |
18.2K |
-0.03% |
| AI |
|
Arlington Asset Investment Corp |
32.83 |
32.97 |
31.37 |
31.56 |
4.24M |
-4.10% |
| AIG |
|
American International Group, Inc |
76.10 |
76.31 |
73.95 |
74.34 |
5.34M |
-2.70% |
| AIHS |
|
Senmiao Technology Ltd |
0.89 |
0.89 |
0.88 |
0.88 |
8.5K |
-1.12% |
| AL |
|
Air Lease Corp Cl A |
48.00 |
49.88 |
46.50 |
49.45 |
1.1M |
6.69% |
| ALKT |
|
Alkami Technology Inc |
32.95 |
33.20 |
32.48 |
32.90 |
633.1K |
0.34% |
| ALL |
|
The Allstate Corporation |
192.11 |
192.69 |
185.80 |
187.63 |
3.92M |
-2.67% |
| ALLY |
|
Ally Financial |
37.44 |
38.52 |
37.28 |
38.38 |
2.5M |
2.90% |
| ALRS |
|
Alerus Financial Corp |
21.56 |
22.00 |
21.11 |
21.42 |
39K |
-0.28% |
| AMAL |
|
Amalgamated Bk |
36.37 |
37.26 |
36.36 |
36.69 |
273.6K |
0.99% |
| AMBC |
|
Ambac Financial Group |
11.78 |
11.99 |
11.39 |
11.66 |
244.4K |
-0.09% |
| AMP |
|
Ameriprise Financial, Inc |
539.17 |
547.98 |
538.51 |
545.93 |
1.1M |
1.15% |
| AMRK |
|
A-Mark Precious Meta |
29.02 |
29.25 |
27.34 |
27.58 |
308.5K |
-4.90% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.86 |
24.30 |
23.66 |
23.85 |
117.6K |
0.59% |
| ANET |
|
Arista Networks Inc |
109.05 |
109.05 |
106.32 |
106.87 |
12.21M |
-2.62% |
| APCX |
|
AppTech Payments Corp |
0.40 |
0.44 |
0.37 |
0.43 |
422.7K |
7.50% |
| API |
|
Advanced Photonix, Inc |
6.78 |
6.89 |
5.81 |
5.97 |
2.22M |
-7.59% |
| APO |
|
American Community Properties Trust |
158.27 |
163.15 |
157.59 |
162.81 |
2.67M |
3.10% |
| APPN |
|
Appian Corp Cl A |
33.53 |
34.25 |
31.53 |
31.65 |
565.5K |
-5.49% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.26 |
15.31 |
15.07 |
15.16 |
148.5K |
-0.52% |
| AROW |
|
Arrow Financial Corporation |
27.30 |
27.75 |
26.81 |
26.97 |
18.3K |
-0.63% |
| ASB |
|
AdvanSource Biomaterials Corporation |
25.14 |
25.46 |
24.93 |
25.08 |
796K |
0.24% |
| ASRV |
|
AmeriServ Financial, Inc |
2.64 |
2.71 |
2.59 |
2.60 |
66.4K |
-1.14% |
| ATEN |
|
A10 Networks Inc |
21.73 |
21.90 |
21.45 |
21.64 |
618.3K |
-0.18% |
| ATGE |
|
Adtalem Global Education Inc |
104.25 |
105.41 |
102.56 |
103.47 |
401.2K |
0.15% |
| ATLC |
|
Atlanticus Hld Cp |
59.70 |
60.09 |
59.38 |
59.82 |
27.4K |
0.59% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.95 |
38.52 |
37.36 |
37.45 |
494.3K |
-1.37% |
| AX |
|
Axos Financial Inc |
70.81 |
71.44 |
69.62 |
69.99 |
172.6K |
-0.54% |
| BAC |
|
Bank of America Corporation |
46.48 |
47.09 |
46.48 |
46.96 |
25.91M |
1.36% |
| BAM |
|
Brookfield Asset Management Inc |
58.38 |
59.88 |
58.25 |
59.83 |
1.93M |
3.93% |
| BANF |
|
BancFirst Corporation |
120.40 |
121.00 |
118.74 |
119.44 |
65.5K |
-0.43% |
| BANR |
|
Banner Corporation |
68.98 |
70.03 |
68.23 |
68.66 |
157.5K |
0.19% |
| BANX |
|
Stonecastle Fncl Cp |
20.93 |
21.14 |
20.86 |
21.00 |
7.5K |
0.00% |
| BCML |
|
Bay Commercial Bk CA |
28.20 |
28.46 |
27.84 |
28.02 |
11.1K |
-0.64% |
| BCO |
|
The Brinks Company |
94.89 |
95.96 |
93.51 |
93.61 |
183.7K |
-0.09% |
| BCOW |
|
1895 Bancorp of Wisconsin Inc |
9.85 |
9.85 |
9.85 |
9.85 |
700 |
0.20% |
| BDC |
|
Belden Inc |
115.00 |
115.61 |
114.01 |
114.91 |
350K |
0.45% |
| BEKE |
|
Ke Holdings Inc ADR |
21.01 |
21.03 |
20.17 |
20.50 |
8.22M |
0.54% |
| BEST |
|
Shiner International, Inc |
2.76 |
2.79 |
2.76 |
2.78 |
72.3K |
0.00% |
| BFC |
|
Bank First National Corp [Wisconsin] |
103.21 |
103.21 |
101.39 |
101.49 |
8.3K |
-1.18% |
| BFIN |
|
BankFinancial Corporation |
13.21 |
13.23 |
13.06 |
13.22 |
9.2K |
-0.38% |
| BFST |
|
Business First Bancshares Inc |
27.41 |
27.70 |
27.21 |
27.44 |
60.3K |
-0.22% |
| BGH |
|
Buckeye GP Holdings L |
15.88 |
15.95 |
15.85 |
15.88 |
60.4K |
-0.06% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.75 |
12.82 |
12.75 |
12.79 |
103.1K |
-0.16% |
| BHB |
|
Bar Harbor Bankshares |
32.76 |
33.38 |
32.56 |
32.83 |
30K |
-0.30% |
| BHF |
|
Brighthouse Financial Inc |
58.83 |
62.57 |
58.83 |
62.14 |
1.26M |
5.79% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
29.64 |
29.88 |
29.24 |
29.38 |
174.3K |
-0.68% |
| BILL |
|
Bill.com Holdings Inc |
60.84 |
61.07 |
58.67 |
59.82 |
4.69M |
-1.74% |
| BK |
|
The Bank of New York Mellon Corporation |
87.40 |
88.25 |
87.28 |
87.84 |
5.1M |
1.10% |
| BKU |
|
BankUnited Inc |
40.47 |
41.13 |
40.38 |
40.66 |
358.2K |
0.69% |
| BL |
|
Blackline Inc |
52.40 |
53.02 |
51.25 |
51.37 |
913.3K |
-1.70% |
| BLBX |
|
Blackboxstocks Inc |
3.20 |
3.35 |
3.20 |
3.28 |
69.8K |
0.31% |
| BLIN |
|
Bridgeline Digital Inc |
1.96 |
2.05 |
1.75 |
1.75 |
278.8K |
-11.62% |
| BLKB |
|
Blackbaud, Inc |
81.00 |
81.39 |
79.71 |
79.88 |
128.8K |
-1.13% |
| BMO |
|
Bank of Montreal (USA) |
100.77 |
101.58 |
100.63 |
101.05 |
392.7K |
0.58% |
| BMRC |
|
Bank of Marin Bancorp |
24.78 |
25.18 |
24.51 |
25.01 |
72.5K |
1.67% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.45 |
51.60 |
51.19 |
51.23 |
943.6K |
0.12% |
| BOH |
|
Bank of Hawaii Corporation |
73.20 |
74.21 |
72.62 |
72.87 |
199.8K |
0.29% |
| BOKF |
|
BOK Financial Corporation |
111.39 |
112.47 |
110.15 |
110.57 |
143.5K |
-0.11% |
| BOX |
|
seacube container leasing ltd |
35.37 |
35.45 |
35.21 |
35.35 |
1.07M |
-0.11% |
| BR |
|
Broadridge Financial Solutions, Inc |
243.23 |
244.47 |
240.24 |
240.33 |
277.6K |
-1.00% |
| BRBS |
|
Blue Ridge Bankshare |
3.73 |
3.83 |
3.69 |
3.79 |
234.8K |
0.00% |
| BRO |
|
Brown & Brown, Inc |
110.77 |
111.18 |
110.02 |
110.60 |
1.45M |
-0.30% |
| BSBK |
|
Bogota Financial Corp |
7.95 |
7.95 |
7.94 |
7.95 |
3K |
1.53% |
| BSVN |
|
Bank7 Corp |
43.22 |
43.66 |
43.06 |
43.17 |
8.6K |
-0.07% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.81 |
9.89 |
9.81 |
9.89 |
31.3K |
0.92% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
37.58 |
37.70 |
37.01 |
37.26 |
35.3K |
0.05% |
| BTU |
|
Peabody Energy Corporation |
17.31 |
17.34 |
16.20 |
16.21 |
3.36M |
-5.20% |
| BUSE |
|
First Busey Corporation |
25.11 |
25.31 |
24.51 |
24.53 |
197.5K |
-2.08% |
| BWFG |
|
Bankwell Financial |
31.47 |
31.69 |
31.29 |
31.32 |
7.2K |
0.45% |
| BX |
|
The Blackstone Group L |
161.75 |
165.85 |
161.25 |
164.84 |
4.18M |
2.72% |
| BY |
|
Byline Bancorp Inc |
29.75 |
29.93 |
29.37 |
29.50 |
63.2K |
-0.44% |
| BYFC |
|
Broadway Financial Corporation |
7.29 |
7.79 |
7.26 |
7.79 |
3.5K |
5.27% |
| C |
|
Citigroup Inc |
82.41 |
84.67 |
82.23 |
84.61 |
16.01M |
3.06% |
| CAC |
|
Camden National Corporation |
44.23 |
45.28 |
43.25 |
44.57 |
48.6K |
-0.34% |
| CACI |
|
CACI International Inc |
344.30 |
347.67 |
334.05 |
338.51 |
566.5K |
-1.31% |
| CADE |
|
Cadence Financial Corporation |
35.19 |
35.61 |
34.45 |
34.50 |
1.19M |
-1.51% |
| CANG |
|
Cango Inc ADR |
4.71 |
4.74 |
4.50 |
4.60 |
349.1K |
-0.65% |
| CARE |
|
Carter Bank&Tr [Va] |
17.93 |
18.25 |
17.88 |
17.99 |
57.5K |
0.56% |
| CAS |
|
A |
26.95 |
26.95 |
26.95 |
26.95 |
100 |
1.58% |
| CASH |
|
Meta Financial Group Inc |
80.70 |
81.17 |
79.55 |
80.25 |
143.7K |
0.00% |
| CAT |
|
Caterpillar Inc |
356.60 |
358.88 |
352.80 |
353.32 |
2.04M |
-0.11% |
| CBFV |
|
Cb Financial Svc |
30.33 |
30.64 |
30.09 |
30.62 |
10.5K |
-0.42% |
| CBRE |
|
CBRE Group Inc |
142.60 |
145.59 |
140.77 |
143.73 |
2.08M |
0.42% |
| CBU |
|
Community Bank System, Inc |
65.48 |
66.35 |
64.85 |
65.05 |
83.6K |
-0.23% |
| CBZ |
|
CBIZ, Inc |
88.49 |
88.66 |
86.65 |
86.82 |
197.4K |
-1.15% |
| CCB |
|
Coastal Financial Corp |
89.23 |
90.93 |
88.58 |
89.97 |
47.2K |
0.75% |
| CCBG |
|
Capital City Bank Group, Inc |
37.26 |
37.44 |
36.82 |
36.99 |
10.6K |
-0.54% |
| CCNE |
|
CNB Financial Corporation |
26.78 |
27.05 |
26.12 |
26.13 |
43K |
-0.65% |
| CCOI |
|
Cogent Communications Group, Inc |
82.60 |
82.78 |
81.82 |
82.00 |
161.7K |
-0.80% |
| CDLX |
|
Cardlytics Inc |
3.50 |
3.62 |
3.47 |
3.56 |
493.8K |
2.30% |
| CFB |
|
Crossfirst Bankshares Inc |
16.78 |
16.89 |
16.30 |
16.32 |
225K |
-2.33% |
| CFFI |
|
C&F Financial Corporation |
84.22 |
84.22 |
83.83 |
83.83 |
3.9K |
-1.43% |
| CFFN |
|
Capitol Federal Financial |
6.23 |
6.26 |
6.16 |
6.18 |
506.7K |
-0.32% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.18 |
46.82 |
46.16 |
46.35 |
2.33M |
0.65% |
| CFR |
|
Cullen/Frost Bankers, Inc |
144.20 |
145.17 |
142.78 |
143.75 |
564.4K |
-0.02% |
| CG |
|
The Carlyle Group |
51.35 |
52.05 |
51.09 |
51.77 |
3.99M |
1.45% |
| CHCO |
|
City Holding Company |
120.05 |
120.99 |
118.73 |
119.05 |
39.6K |
-0.37% |
| CHI |
|
Calamos Conv |
11.27 |
11.30 |
11.23 |
11.26 |
177.4K |
-0.18% |
| CHMG |
|
Chemung Financial Cp |
51.22 |
52.47 |
51.22 |
51.81 |
6.4K |
0.90% |
| CIF |
|
MFS Intermediate High Income Fund |
1.73 |
1.75 |
1.73 |
1.75 |
83.1K |
0.57% |
| CIGI |
|
Colliers Intl Grp IN |
132.50 |
134.38 |
131.52 |
131.70 |
102.6K |
-0.34% |
| CINF |
|
Cincinnati Financial Corporation |
137.06 |
138.79 |
136.34 |
136.97 |
948.6K |
-0.16% |
| CIVB |
|
Civista Bncshrs |
21.40 |
21.65 |
21.00 |
21.13 |
35.9K |
-1.58% |
| CLBK |
|
Columbia Financial Inc |
16.70 |
17.08 |
15.86 |
15.93 |
95.3K |
-1.12% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
62.39 |
62.43 |
61.93 |
62.07 |
546.5K |
0.10% |
| CMA |
|
Comerica Incorporated |
67.04 |
67.87 |
66.72 |
67.09 |
1.64M |
0.49% |
| CME |
|
CME Group Inc |
248.73 |
250.31 |
245.20 |
245.48 |
1.44M |
-1.85% |
| CMU |
|
MFS High Yield Municipal Trust |
3.54 |
3.57 |
3.54 |
3.56 |
9.1K |
0.56% |
| CNA |
|
CNA Financial Corporation |
49.26 |
49.52 |
48.57 |
48.65 |
351.1K |
-1.44% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
1.16 |
1.21 |
1.10 |
1.20 |
6.6K |
3.45% |
| CNNE |
|
Cannae Holdings Inc |
19.71 |
19.87 |
19.61 |
19.78 |
234K |
0.92% |
| CNO |
|
Conseco, Inc |
41.53 |
42.02 |
41.38 |
41.42 |
837.6K |
-0.19% |
| CNXC |
|
Concentrix Corporation |
48.84 |
49.42 |
47.41 |
48.12 |
529.8K |
-0.80% |
| COF |
|
Capital One Financial Corp |
197.80 |
203.23 |
197.57 |
202.16 |
2.51M |
2.46% |
| COFS |
|
Choiceone Financial |
32.96 |
33.28 |
32.36 |
32.53 |
57.7K |
-0.70% |
| COHN |
|
Cohen and Co Inc. |
9.69 |
9.69 |
9.51 |
9.51 |
1.5K |
-0.83% |
| COIN |
|
Converted Organics Inc |
288.02 |
291.55 |
274.00 |
274.31 |
19.19M |
-7.98% |
| COLB |
|
Columbia Banking System, Inc |
27.59 |
27.99 |
27.34 |
27.41 |
969.6K |
-0.22% |
| CPF |
|
Central Pacific Financial Corp |
29.68 |
29.95 |
29.40 |
29.56 |
87K |
0.00% |
| CRAI |
|
CRA International, Inc |
193.49 |
197.36 |
192.27 |
196.56 |
39K |
2.23% |
| CREG |
|
China Recycling Energy Corp. |
0.66 |
0.74 |
0.66 |
0.72 |
41.9K |
7.46% |
| CREX |
|
Creative Realities Inc |
2.48 |
2.65 |
2.45 |
2.61 |
78.7K |
3.98% |
| CRM |
|
Salesforce |
328.03 |
328.50 |
322.62 |
326.54 |
5.88M |
-1.00% |
| CSGS |
|
CSG Systems International, Inc |
63.86 |
64.22 |
63.31 |
64.15 |
482.9K |
0.90% |
| CSPI |
|
CSP Inc. |
18.91 |
19.76 |
18.25 |
19.33 |
46.2K |
2.11% |
| CTSH |
|
Cognizant Technology Solutions Corp |
89.84 |
90.82 |
89.34 |
90.70 |
4.37M |
1.25% |
| CUBI |
|
Customers Bancorp |
56.86 |
57.26 |
56.25 |
56.97 |
185.7K |
1.03% |
| CVBF |
|
CVB Financial Corp |
20.44 |
20.65 |
20.18 |
20.28 |
403.5K |
-0.44% |
| CVCO |
|
Cavco Industries, Inc |
537.90 |
540.84 |
534.81 |
538.30 |
32.7K |
0.56% |
| CVLT |
|
CommVault Systems, Inc |
183.83 |
186.52 |
182.05 |
184.91 |
431.7K |
0.74% |
| CWBC |
|
Community West Bancshares |
18.97 |
19.25 |
18.77 |
19.06 |
24.2K |
0.58% |
| CWK |
|
Cushman & Wakefield Plc |
13.10 |
13.47 |
13.10 |
13.24 |
1.41M |
2.64% |
| CXE |
|
MFS High Income Municipal Trust |
3.74 |
3.77 |
3.74 |
3.75 |
41.7K |
0.54% |
| CXH |
|
MFS Investment Grade Municipal Trust |
8.04 |
8.09 |
8.04 |
8.07 |
4.9K |
0.25% |
| CZNC |
|
Citizens & Northern Corporation |
21.73 |
21.80 |
21.35 |
21.40 |
33.2K |
-0.65% |
| DBD |
|
Diebold Incorporated |
47.00 |
47.15 |
45.46 |
46.60 |
81.5K |
-0.85% |
| DCOM |
|
Dime Community Bancshares, Inc |
31.08 |
31.85 |
30.20 |
31.34 |
168.9K |
0.58% |
| DE |
|
Deere & Company |
469.90 |
481.14 |
467.10 |
480.22 |
1.92M |
3.00% |
| DELL |
|
Dell Inc |
111.04 |
117.16 |
109.71 |
114.38 |
16.93M |
3.74% |
| DFIN |
|
Donnelly Financial Solutions Inc |
66.82 |
67.18 |
65.72 |
65.85 |
153.3K |
-1.04% |
| DFS |
|
Discover Financial Services |
190.89 |
197.28 |
190.89 |
195.97 |
1.24M |
3.08% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.59 |
2.60 |
2.58 |
2.60 |
107.7K |
0.78% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
147.89 |
148.24 |
146.40 |
147.85 |
14.3K |
0.61% |