| ACIW |
 |
ACI Worldwide Inc |
43.73 |
44.13 |
43.34 |
44.03 |
204.8K |
0.69% |
| ACNB |
|
Acnb Corp |
50.36 |
50.86 |
48.46 |
49.04 |
8.1K |
-3.56% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.00 |
4.05 |
3.92 |
3.97 |
105.2K |
-1.00% |
| ADX |
|
Adams Express Company |
23.51 |
23.69 |
23.42 |
23.68 |
282.7K |
0.72% |
| AFBI |
|
Affinity Bancshares Inc |
20.31 |
20.46 |
20.15 |
20.30 |
8.8K |
-0.20% |
| AFG |
|
American Financial Group |
128.06 |
128.41 |
126.09 |
127.75 |
364.5K |
-0.49% |
| AGM |
|
Federal Agricultural Mortgage Corp |
174.02 |
174.83 |
166.00 |
171.22 |
94.2K |
-2.72% |
| AI |
|
Arlington Asset Investment Corp |
12.98 |
13.04 |
12.53 |
12.70 |
2.79M |
-2.01% |
| AIG |
|
American International Group, Inc |
72.14 |
72.48 |
71.25 |
72.31 |
1.99M |
0.01% |
| AIHS |
|
Senmiao Technology Ltd |
1.27 |
1.27 |
1.21 |
1.25 |
11.8K |
-2.34% |
| AL |
|
Air Lease Corp Cl A |
64.40 |
64.47 |
64.40 |
64.42 |
861.6K |
-0.03% |
| ALKT |
|
Alkami Technology Inc |
21.00 |
21.30 |
20.44 |
20.66 |
1.1M |
-2.46% |
| ALL |
|
The Allstate Corporation |
194.34 |
194.84 |
191.63 |
193.61 |
602.7K |
-0.89% |
| ALLY |
|
Ally Financial |
41.98 |
41.98 |
41.11 |
41.11 |
2.25M |
-2.07% |
| ALRS |
|
Alerus Financial Corp |
24.65 |
24.76 |
23.55 |
23.68 |
40.3K |
-4.52% |
| AMAL |
|
Amalgamated Bk |
39.00 |
39.00 |
37.73 |
37.97 |
92.4K |
-1.25% |
| AMP |
|
Ameriprise Financial, Inc |
504.46 |
506.54 |
491.04 |
496.60 |
367.5K |
-2.25% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.71 |
22.71 |
20.90 |
21.31 |
259.9K |
-4.14% |
| ANET |
|
Arista Networks Inc |
138.77 |
138.98 |
134.86 |
136.33 |
4.58M |
-1.51% |
| API |
|
Advanced Photonix, Inc |
4.46 |
4.67 |
4.42 |
4.64 |
364.7K |
3.80% |
| APO |
|
American Community Properties Trust |
139.06 |
139.69 |
135.77 |
136.27 |
1.99M |
-2.48% |
| |
| APPN |
|
Appian Corp Cl A |
29.20 |
30.12 |
29.20 |
29.73 |
831.2K |
1.26% |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.54 |
13.59 |
13.48 |
13.50 |
46.2K |
-0.37% |
| AROW |
|
Arrow Financial Corporation |
33.67 |
33.80 |
32.62 |
32.68 |
39.3K |
-3.54% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.75 |
28.02 |
26.34 |
26.41 |
1.59M |
-3.82% |
| ASRV |
|
AmeriServ Financial, Inc |
3.30 |
3.30 |
3.23 |
3.29 |
8.5K |
0.00% |
| ATEN |
|
A10 Networks Inc |
17.47 |
17.71 |
17.28 |
17.38 |
233.9K |
-0.52% |
| ATGE |
|
Adtalem Global Education Inc |
121.00 |
122.31 |
119.14 |
121.11 |
108.7K |
-0.39% |
| ATLC |
|
Atlanticus Hld Cp |
60.26 |
60.97 |
55.59 |
57.04 |
111.8K |
-6.20% |
| AUB |
|
Atlantic Union Bancshares Corp |
39.85 |
39.94 |
38.61 |
38.88 |
817.2K |
-1.99% |
| AX |
|
Axos Financial Inc |
95.64 |
96.61 |
91.01 |
91.73 |
140.1K |
-4.73% |
| BAC |
|
Bank of America Corporation |
52.49 |
52.52 |
51.38 |
51.72 |
21.9M |
-1.35% |
| BAM |
|
Brookfield Asset Management Inc |
51.21 |
51.67 |
50.98 |
51.27 |
1.12M |
-0.68% |
| BANF |
|
BancFirst Corporation |
115.92 |
117.00 |
107.45 |
109.02 |
133.3K |
-7.25% |
| BANR |
|
Banner Corporation |
65.55 |
65.58 |
61.30 |
61.47 |
76.5K |
-7.10% |
| BANX |
|
Stonecastle Fncl Cp |
21.11 |
21.17 |
20.79 |
20.90 |
36.5K |
-1.32% |
| BCML |
|
Bay Commercial Bk CA |
29.80 |
30.64 |
29.00 |
29.13 |
2.1K |
-2.87% |
| BCO |
|
The Brinks Company |
125.12 |
125.68 |
124.00 |
125.54 |
34.1K |
-0.06% |
| BCOR |
|
Blucora Inc |
27.29 |
27.29 |
27.29 |
27.29 |
100 |
-0.37% |
| BDC |
|
Belden Inc |
117.19 |
117.84 |
114.61 |
115.26 |
113.5K |
-2.51% |
| BEKE |
|
Ke Holdings Inc ADR |
18.20 |
18.36 |
17.91 |
18.22 |
2.02M |
0.16% |
| BFC |
|
Bank First National Corp [Wisconsin] |
135.35 |
142.12 |
135.35 |
137.30 |
86.6K |
0.84% |
| BFST |
|
Business First Bancshares Inc |
28.73 |
28.80 |
26.94 |
27.26 |
110.2K |
-3.20% |
| BGH |
|
Buckeye GP Holdings L |
15.15 |
15.18 |
15.05 |
15.09 |
27.7K |
-0.07% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.55 |
11.55 |
11.51 |
11.54 |
146.3K |
0.17% |
| BHB |
|
Bar Harbor Bankshares |
34.53 |
35.00 |
33.52 |
33.67 |
48.4K |
-2.43% |
| BHF |
|
Brighthouse Financial Inc |
64.30 |
64.45 |
64.09 |
64.13 |
170.7K |
-0.28% |
| BILL |
|
Bill.com Holdings Inc |
46.95 |
48.73 |
46.75 |
48.45 |
1.93M |
3.57% |
| BK |
|
The Bank of New York Mellon Corporation |
119.66 |
120.00 |
117.35 |
117.62 |
1.67M |
-2.13% |
| BKU |
|
BankUnited Inc |
50.07 |
50.34 |
47.51 |
47.62 |
552.4K |
-5.21% |
| BL |
|
Blackline Inc |
53.19 |
53.81 |
52.69 |
53.04 |
670.6K |
-0.06% |
 |
| BLBX |
|
Blackboxstocks Inc |
12.31 |
13.17 |
11.55 |
13.11 |
178.4K |
7.55% |
| BLIN |
|
Bridgeline Digital Inc |
0.82 |
0.85 |
0.82 |
0.83 |
20.7K |
-1.19% |
| BLKB |
|
Blackbaud, Inc |
55.73 |
56.87 |
55.60 |
56.33 |
107.1K |
0.64% |
| BMO |
|
Bank of Montreal (USA) |
138.72 |
139.00 |
136.24 |
137.66 |
278.9K |
-0.72% |
| BMRC |
|
Bank of Marin Bancorp |
27.36 |
27.71 |
26.30 |
26.43 |
30.6K |
-3.89% |
| BNS |
|
The Bank of Nova Scotia (USA) |
74.31 |
74.98 |
73.93 |
74.86 |
783.8K |
0.69% |
| BOH |
|
Bank of Hawaii Corporation |
73.68 |
73.68 |
69.90 |
70.80 |
339.3K |
-4.38% |
| BOKF |
|
BOK Financial Corporation |
135.00 |
135.06 |
131.54 |
132.02 |
214.7K |
-2.55% |
| BOX |
|
seacube container leasing ltd |
26.64 |
27.16 |
26.34 |
26.48 |
817.5K |
-0.60% |
| BR |
|
Broadridge Financial Solutions, Inc |
206.86 |
209.12 |
204.61 |
207.55 |
330.8K |
-1.07% |
| BRBS |
|
Blue Ridge Bankshare |
4.44 |
4.47 |
4.28 |
4.33 |
65.5K |
-2.70% |
| BRO |
|
Brown & Brown, Inc |
78.17 |
79.34 |
77.99 |
79.19 |
1.54M |
0.74% |
| BSBK |
|
Bogota Financial Corp |
8.40 |
8.55 |
8.40 |
8.40 |
4K |
-1.64% |
| BSVN |
|
Bank7 Corp |
43.81 |
44.07 |
42.88 |
44.07 |
11.5K |
-0.32% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.40 |
9.45 |
9.40 |
9.43 |
54.8K |
-0.63% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
37.74 |
37.94 |
36.73 |
36.91 |
199.8K |
-1.18% |
| BTU |
|
Peabody Energy Corporation |
38.80 |
39.02 |
37.62 |
37.97 |
1.22M |
-1.45% |
| BUSE |
|
First Busey Corporation |
25.29 |
25.47 |
24.56 |
24.63 |
275.6K |
-4.24% |
| BWFG |
|
Bankwell Financial |
49.03 |
49.03 |
47.03 |
47.44 |
5.8K |
-3.32% |
| BX |
|
The Blackstone Group L |
154.51 |
155.46 |
149.35 |
150.47 |
2.03M |
-2.84% |
| BY |
|
Byline Bancorp Inc |
31.72 |
32.10 |
30.68 |
30.96 |
234.6K |
-2.37% |
| BYFC |
|
Broadway Financial Corporation |
8.33 |
8.34 |
8.31 |
8.34 |
1.4K |
-0.95% |
| C |
|
Citigroup Inc |
115.30 |
115.86 |
113.20 |
113.62 |
6.32M |
-1.76% |
| CAC |
|
Camden National Corporation |
47.01 |
47.81 |
45.22 |
45.62 |
23.3K |
-4.16% |
| CACI |
|
CACI International Inc |
658.20 |
683.50 |
652.00 |
661.19 |
206.6K |
0.89% |
| CADE |
|
Cadence Financial Corporation |
43.85 |
44.10 |
42.88 |
42.91 |
3.51M |
-1.79% |
| CANG |
|
Cango Inc ADR |
1.38 |
1.42 |
1.30 |
1.37 |
726.5K |
-1.44% |
| CARE |
|
Carter Bank&Tr [Va] |
20.80 |
20.96 |
20.07 |
20.17 |
125.4K |
-3.12% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
27.13 |
27.18 |
27.13 |
27.18 |
500 |
0.78% |
| CASH |
|
Meta Financial Group Inc |
80.32 |
86.92 |
79.99 |
85.71 |
305.3K |
7.24% |
 |
| CAT |
|
Caterpillar Inc |
649.89 |
652.19 |
623.57 |
626.59 |
1.28M |
-3.35% |
| CBFV |
|
Cb Financial Svc |
35.87 |
35.87 |
35.87 |
35.87 |
138 |
-1.59% |
| CBRE |
|
CBRE Group Inc |
168.80 |
170.19 |
166.60 |
169.22 |
430K |
-0.58% |
| CBU |
|
Community Bank System, Inc |
63.72 |
63.95 |
61.38 |
62.00 |
138.9K |
-3.52% |
| CBZ |
|
CBIZ, Inc |
42.61 |
43.05 |
40.41 |
40.93 |
546.1K |
-4.97% |
| CCB |
|
Coastal Financial Corp |
115.08 |
116.00 |
110.76 |
111.17 |
46.1K |
-3.83% |
| CCBG |
|
Capital City Bank Group, Inc |
45.90 |
45.90 |
44.00 |
44.33 |
25.7K |
-3.76% |
| CCNE |
|
CNB Financial Corporation |
27.92 |
28.25 |
26.91 |
27.10 |
50.4K |
-3.73% |
| CCOI |
|
Cogent Communications Group, Inc |
24.55 |
24.84 |
24.21 |
24.30 |
198.6K |
-1.70% |
| CDLX |
|
Cardlytics Inc |
1.20 |
1.24 |
1.19 |
1.21 |
298.6K |
-0.82% |
| CFFI |
|
C&F Financial Corporation |
71.08 |
71.37 |
70.68 |
70.68 |
1.3K |
-4.49% |
| CFFN |
|
Capitol Federal Financial |
6.96 |
7.09 |
6.74 |
6.75 |
435.3K |
-3.16% |
| CFG |
|
Citizens Financial Group Inc/Ri |
64.00 |
64.00 |
62.22 |
62.63 |
3.26M |
-2.51% |
| CFR |
|
Cullen/Frost Bankers, Inc |
142.56 |
142.56 |
136.85 |
137.48 |
252.4K |
-3.20% |
| CG |
|
The Carlyle Group |
62.12 |
62.52 |
60.63 |
61.29 |
1.74M |
-1.70% |
| CHCO |
|
City Holding Company |
126.16 |
126.16 |
121.47 |
121.47 |
23.9K |
-4.17% |
| CHI |
|
Calamos Conv |
11.29 |
11.31 |
11.21 |
11.28 |
176.3K |
-0.09% |
| CHMG |
|
Chemung Financial Cp |
58.00 |
58.00 |
57.03 |
57.34 |
4.9K |
-2.32% |
| CIF |
|
MFS Intermediate High Income Fund |
1.72 |
1.72 |
1.71 |
1.71 |
52.6K |
-0.58% |