| ACIW |
 |
ACI Worldwide Inc |
52.50 |
53.40 |
51.87 |
52.85 |
1.14M |
-1.55% |
| ACNB |
|
Acnb Corp |
63.83 |
64.32 |
62.91 |
63.57 |
46.8K |
-1.04% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.98 |
4.98 |
4.71 |
4.78 |
264.2K |
-1.04% |
| ADX |
|
Adams Express Company |
26.23 |
26.29 |
26.04 |
26.22 |
253.8K |
0.38% |
| AFG |
|
American Financial Group |
145.19 |
145.56 |
143.23 |
143.83 |
84.5K |
-1.21% |
| AGM |
|
Federal Agricultural Mortgage Corp |
233.36 |
236.50 |
232.19 |
233.61 |
16.5K |
-0.82% |
| AI |
|
Arlington Asset Investment Corp |
10.20 |
10.44 |
10.06 |
10.41 |
1.99M |
1.86% |
| AIG |
|
American International Group, Inc |
78.70 |
78.70 |
77.06 |
77.61 |
1.31M |
-1.50% |
| AIHS |
|
Senmiao Technology Ltd |
1.49 |
1.55 |
1.40 |
1.52 |
5.1K |
-1.94% |
| ALKT |
|
Alkami Technology Inc |
19.62 |
19.86 |
19.45 |
19.62 |
436.4K |
-0.56% |
| ALL |
|
The Allstate Corporation |
266.80 |
271.63 |
262.02 |
269.75 |
862.8K |
1.05% |
| ALLY |
|
Ally Financial |
43.43 |
44.23 |
43.22 |
43.79 |
1.09M |
0.16% |
| ALRS |
|
Alerus Financial Corp |
33.04 |
33.88 |
32.84 |
33.16 |
38.5K |
-0.15% |
| AMAL |
|
Amalgamated Bk |
49.54 |
49.99 |
49.25 |
49.39 |
35K |
-0.90% |
| AMP |
|
Ameriprise Financial, Inc |
555.74 |
562.42 |
550.25 |
557.54 |
128.8K |
1.01% |
| AMTB |
|
Mercantil Bank Holding Cl A |
28.91 |
28.99 |
28.54 |
28.70 |
118.5K |
-0.62% |
| ANET |
|
Arista Networks Inc |
190.59 |
195.70 |
187.03 |
191.47 |
3.06M |
1.50% |
| API |
|
Advanced Photonix, Inc |
4.45 |
4.58 |
4.44 |
4.57 |
178.1K |
2.47% |
| APO |
|
American Community Properties Trust |
126.94 |
132.08 |
126.74 |
132.03 |
2.91M |
3.60% |
| APPN |
|
Appian Corp Cl A |
33.60 |
35.64 |
33.60 |
35.61 |
569K |
2.86% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.43 |
12.54 |
12.42 |
12.47 |
72.3K |
0.32% |
| |
| AROW |
|
Arrow Financial Corporation |
39.30 |
39.42 |
38.73 |
38.94 |
77.7K |
-1.14% |
| ASB |
|
AdvanSource Biomaterials Corporation |
31.31 |
31.54 |
31.03 |
31.36 |
712.9K |
0.26% |
| ASRV |
|
AmeriServ Financial, Inc |
4.99 |
5.19 |
4.95 |
5.14 |
34K |
3.42% |
| ATEN |
|
A10 Networks Inc |
26.90 |
28.98 |
26.90 |
28.33 |
818.7K |
5.59% |
| ATLC |
|
Atlanticus Hld Cp |
98.25 |
103.11 |
95.42 |
95.42 |
155K |
-4.24% |
| AUB |
|
Atlantic Union Bancshares Corp |
41.88 |
41.98 |
41.36 |
41.65 |
322.8K |
-0.31% |
| AX |
|
Axos Financial Inc |
99.43 |
100.35 |
98.77 |
99.20 |
116K |
-0.92% |
| BAC |
|
Bank of America Corporation |
63.20 |
64.00 |
63.00 |
63.88 |
13.6M |
1.14% |
| BAM |
|
Brookfield Asset Management Inc |
53.00 |
53.03 |
51.90 |
52.83 |
850.3K |
0.67% |
| BANF |
|
BancFirst Corporation |
112.25 |
113.32 |
111.59 |
112.33 |
55.2K |
-0.65% |
| BANR |
|
Banner Corporation |
70.56 |
71.52 |
70.50 |
71.41 |
231.4K |
1.06% |
| BANX |
|
Stonecastle Fncl Cp |
20.41 |
20.44 |
20.18 |
20.25 |
21.6K |
-1.03% |
| BCML |
|
Bay Commercial Bk CA |
30.51 |
30.85 |
30.21 |
30.60 |
32.1K |
0.49% |
| BCO |
|
The Brinks Company |
112.20 |
112.74 |
108.98 |
110.55 |
161.2K |
-1.45% |
| BCOR |
|
Blucora Inc |
21.42 |
21.42 |
21.42 |
21.42 |
1K |
0.80% |
| BDC |
|
Belden Inc |
133.10 |
135.58 |
131.83 |
135.23 |
218.4K |
1.97% |
| BEKE |
|
Ke Holdings Inc ADR |
17.30 |
17.73 |
17.21 |
17.65 |
1.88M |
3.52% |
| BFC |
|
Bank First National Corp [Wisconsin] |
152.62 |
153.34 |
150.87 |
153.13 |
10.6K |
-0.10% |
| BFST |
|
Business First Bancshares Inc |
31.40 |
31.89 |
31.35 |
31.53 |
203K |
-0.41% |
| BGH |
|
Buckeye GP Holdings L |
14.28 |
14.29 |
14.20 |
14.28 |
53.6K |
0.00% |
| BGT |
|
Blackrock Floating Rate Income Trust |
10.89 |
11.00 |
10.89 |
11.00 |
126.2K |
1.01% |
| BHB |
|
Bar Harbor Bankshares |
39.61 |
39.61 |
39.11 |
39.42 |
13.9K |
-0.78% |
| BHF |
|
Brighthouse Financial Inc |
60.48 |
60.90 |
59.30 |
60.09 |
1.03M |
-1.23% |
| BILL |
|
Bill.com Holdings Inc |
47.43 |
49.34 |
47.42 |
49.27 |
979.6K |
2.67% |
| BKU |
|
BankUnited Inc |
46.46 |
46.76 |
46.07 |
46.29 |
224.4K |
-0.39% |
| BL |
|
Blackline Inc |
29.05 |
29.84 |
28.76 |
29.29 |
876.7K |
-0.88% |
| BLIN |
|
Bridgeline Digital Inc |
1.12 |
1.20 |
1.08 |
1.14 |
79.5K |
0.00% |
| BLKB |
|
Blackbaud, Inc |
45.03 |
46.91 |
44.10 |
45.94 |
507K |
0.24% |
| BMO |
|
Bank of Montreal (USA) |
180.44 |
183.22 |
180.44 |
181.93 |
185.2K |
0.20% |
| BMRC |
|
Bank of Marin Bancorp |
28.17 |
28.40 |
27.91 |
28.10 |
70.2K |
-0.92% |
 |
| BNS |
|
The Bank of Nova Scotia (USA) |
88.26 |
89.39 |
88.26 |
88.55 |
679.5K |
-0.36% |
| BOH |
|
Bank of Hawaii Corporation |
78.81 |
79.38 |
78.25 |
78.68 |
133.8K |
-0.73% |
| BOKF |
|
BOK Financial Corporation |
143.10 |
144.15 |
142.09 |
143.16 |
125.2K |
-0.52% |
| BOX |
|
seacube container leasing ltd |
33.11 |
33.86 |
32.74 |
33.61 |
992.2K |
1.08% |
| BR |
|
Broadridge Financial Solutions, Inc |
166.50 |
174.45 |
165.30 |
173.43 |
840.9K |
4.20% |
| BRBS |
|
Blue Ridge Bankshare |
3.78 |
3.78 |
3.69 |
3.72 |
198.2K |
0.54% |
| BRO |
|
Brown & Brown, Inc |
70.68 |
71.64 |
70.06 |
71.60 |
958.3K |
0.27% |
| BSBK |
|
Bogota Financial Corp |
9.08 |
9.17 |
8.94 |
9.01 |
12.5K |
0.67% |
| BSVN |
|
Bank7 Corp |
50.17 |
50.68 |
49.71 |
50.52 |
15.4K |
-0.08% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
40.00 |
40.59 |
39.97 |
40.39 |
41.7K |
-0.39% |
| BTU |
|
Peabody Energy Corporation |
23.81 |
24.71 |
23.48 |
24.65 |
1.18M |
3.53% |
| BUSE |
|
First Busey Corporation |
30.75 |
31.03 |
30.61 |
30.82 |
520.2K |
-0.52% |
| BWFG |
|
Bankwell Financial |
67.34 |
67.57 |
66.15 |
66.87 |
10.2K |
-0.07% |
| BX |
|
The Blackstone Group L |
136.55 |
141.71 |
136.50 |
141.67 |
3.11M |
3.33% |
| BY |
|
Byline Bancorp Inc |
38.50 |
38.82 |
38.31 |
38.46 |
88.3K |
-0.95% |
| BYFC |
|
Broadway Financial Corporation |
10.97 |
11.45 |
10.97 |
11.45 |
1.3K |
2.88% |
| C |
|
Citigroup Inc |
134.96 |
136.14 |
134.47 |
135.26 |
2.99M |
0.19% |
| CAC |
|
Camden National Corporation |
57.54 |
58.15 |
56.91 |
57.39 |
30.6K |
-0.43% |
| CACI |
|
CACI International Inc |
644.42 |
649.26 |
632.17 |
648.23 |
197K |
0.59% |
| CANG |
|
Cango Inc ADR |
1.78 |
1.78 |
1.58 |
1.65 |
20.8K |
-1.20% |
| CARE |
|
Carter Bank&Tr [Va] |
32.67 |
32.96 |
31.62 |
31.72 |
437.3K |
-3.88% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
26.65 |
26.78 |
26.65 |
26.66 |
3.6K |
0.30% |
| CASH |
|
Meta Financial Group Inc |
86.41 |
87.03 |
85.92 |
86.99 |
17.5K |
0.16% |
| CAT |
|
Caterpillar Inc |
845.00 |
854.93 |
835.86 |
837.76 |
893.3K |
-0.53% |
| CBFV |
|
Cb Financial Svc |
37.12 |
37.49 |
37.12 |
37.49 |
914 |
0.81% |
| CBRE |
|
CBRE Group Inc |
147.54 |
148.70 |
143.40 |
143.95 |
882.3K |
-2.82% |
| CBU |
|
Community Bank System, Inc |
64.45 |
64.91 |
63.79 |
64.02 |
62.8K |
-1.22% |
| CBZ |
|
CBIZ, Inc |
54.50 |
54.65 |
54.42 |
54.42 |
515.9K |
-0.17% |
| CCB |
|
Coastal Financial Corp |
47.00 |
48.74 |
46.52 |
48.66 |
401.1K |
7.58% |
| CCBG |
|
Capital City Bank Group, Inc |
51.56 |
52.16 |
51.25 |
51.56 |
13.5K |
-0.75% |
 |
| CCNE |
|
CNB Financial Corporation |
34.41 |
34.75 |
34.07 |
34.27 |
77K |
-0.98% |
| CCOI |
|
Cogent Communications Group, Inc |
10.00 |
10.71 |
9.42 |
10.30 |
2.11M |
3.94% |
| CDLX |
|
Cardlytics Inc |
3.58 |
3.92 |
3.58 |
3.78 |
13.3K |
3.56% |
| CFFI |
|
C&F Financial Corporation |
86.30 |
87.60 |
84.26 |
85.22 |
2.5K |
-3.17% |
| CFFN |
|
Capitol Federal Financial |
8.84 |
8.89 |
8.76 |
8.78 |
404.4K |
-1.01% |
| CFG |
|
Citizens Financial Group Inc/Ri |
72.17 |
72.91 |
71.87 |
72.67 |
1.07M |
0.03% |
| CFR |
|
Cullen/Frost Bankers, Inc |
164.50 |
165.79 |
162.32 |
165.59 |
143K |
0.69% |
| CG |
|
The Carlyle Group |
47.84 |
48.13 |
47.43 |
47.80 |
2.43M |
0.06% |
| CHCO |
|
City Holding Company |
144.08 |
145.52 |
143.67 |
145.00 |
50.1K |
0.31% |
| CHI |
|
Calamos Conv |
12.95 |
13.19 |
12.95 |
13.10 |
151.6K |
0.69% |
| CHMG |
|
Chemung Financial Cp |
81.24 |
81.80 |
80.54 |
81.50 |
34.6K |
-0.50% |
| CIGI |
|
Colliers Intl Grp IN |
100.25 |
101.45 |
98.65 |
100.08 |
213.2K |
-1.41% |
| CINF |
|
Cincinnati Financial Corporation |
175.52 |
177.24 |
173.25 |
173.76 |
230.6K |
-1.76% |
| CIVB |
|
Civista Bncshrs |
28.22 |
28.37 |
27.97 |
28.17 |
23.5K |
-0.46% |
| CLBK |
|
Columbia Financial Inc |
10.79 |
10.89 |
10.76 |
10.83 |
2.7M |
-0.18% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
118.79 |
120.19 |
118.53 |
119.30 |
268.8K |
0.49% |
| CME |
|
CME Group Inc |
262.57 |
268.53 |
262.01 |
263.71 |
975.2K |
0.03% |
| CNA |
|
CNA Financial Corporation |
51.65 |
51.95 |
51.02 |
51.26 |
157.6K |
-1.44% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
2.22 |
2.30 |
2.16 |
2.29 |
5.9K |
3.15% |