| ABG |
 |
Asbury Automotive Group, Inc |
234.26 |
236.32 |
232.12 |
235.07 |
101.7K |
0.59% |
| ABR |
|
Arbor Realty Trust, Inc |
10.56 |
10.68 |
10.44 |
10.57 |
3.42M |
-2.49% |
| ACNB |
|
Acnb Corp |
44.06 |
44.19 |
43.91 |
44.00 |
20.3K |
-0.38% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.80 |
4.89 |
4.77 |
4.82 |
403.1K |
0.42% |
| AIHS |
|
Senmiao Technology Ltd |
0.92 |
0.94 |
0.91 |
0.94 |
3.2K |
0.00% |
| ALLY |
|
Ally Financial |
35.90 |
36.24 |
35.37 |
36.03 |
2.4M |
0.78% |
| AMRK |
|
A-Mark Precious Meta |
21.18 |
21.49 |
20.95 |
21.43 |
208.5K |
1.18% |
| AMS |
|
American Shared Hospital Services |
2.70 |
2.70 |
2.54 |
2.57 |
23.3K |
-4.10% |
| ARCC |
|
Ares Capital Corporation |
21.75 |
21.94 |
21.68 |
21.91 |
2.43M |
1.11% |
| ARES |
|
Ares Management LP |
168.75 |
170.87 |
168.46 |
170.15 |
1.7M |
0.86% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.92 |
9.97 |
9.87 |
9.94 |
870.3K |
0.51% |
| AROW |
|
Arrow Financial Corporation |
26.69 |
26.73 |
26.43 |
26.44 |
46.1K |
-1.16% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.28 |
24.39 |
24.03 |
24.28 |
899.5K |
-0.16% |
| ASRV |
|
AmeriServ Financial, Inc |
2.57 |
2.60 |
2.50 |
2.50 |
53.3K |
-1.19% |
| ATHM |
|
Autohome Inc |
25.64 |
26.14 |
25.52 |
25.61 |
646.2K |
-0.54% |
| ATLC |
|
Atlanticus Hld Cp |
52.56 |
53.62 |
52.01 |
52.47 |
41.7K |
-0.63% |
| AXP |
|
American Express Company |
300.36 |
301.65 |
297.83 |
299.72 |
2.96M |
0.06% |
| BA |
|
The Boeing Company |
205.69 |
206.24 |
203.02 |
205.82 |
8.42M |
-0.20% |
| BAC |
|
Bank of America Corporation |
44.34 |
44.79 |
43.66 |
44.69 |
49.37M |
0.70% |
| BAM |
|
Brookfield Asset Management Inc |
60.00 |
60.19 |
59.59 |
59.68 |
4.78M |
0.22% |
| BBDC |
|
Barings Bdc Inc |
8.92 |
9.11 |
8.89 |
9.10 |
307.4K |
2.13% |
| BFC |
|
Bank First National Corp [Wisconsin] |
115.89 |
116.95 |
114.84 |
116.25 |
75.4K |
0.22% |
| BFST |
|
Business First Bancshares Inc |
24.71 |
25.02 |
24.18 |
24.50 |
106.9K |
-1.09% |
| BKU |
|
BankUnited Inc |
36.26 |
36.51 |
35.93 |
36.33 |
696.3K |
0.11% |
| BMRC |
|
Bank of Marin Bancorp |
21.78 |
21.80 |
21.42 |
21.59 |
72.1K |
-1.05% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.38 |
51.60 |
51.12 |
51.48 |
3.48M |
0.16% |
| BOH |
|
Bank of Hawaii Corporation |
69.99 |
70.16 |
69.02 |
70.00 |
352.5K |
-0.07% |
| BPOP |
|
Popular, Inc |
104.58 |
105.27 |
103.66 |
104.52 |
464.5K |
-0.26% |
| BR |
|
Broadridge Financial Solutions, Inc |
240.50 |
241.98 |
239.32 |
241.21 |
475.6K |
0.37% |
| BRKL |
|
Brookline Bancorp, Inc |
11.06 |
11.15 |
11.02 |
11.04 |
404.8K |
-0.63% |
| BWFG |
|
Bankwell Financial |
35.76 |
36.00 |
35.25 |
35.45 |
19K |
-0.78% |
| BY |
|
Byline Bancorp Inc |
27.13 |
27.16 |
26.94 |
27.09 |
134.9K |
-0.37% |
| CACC |
|
Credit Acceptance Corp |
501.32 |
504.97 |
500.00 |
502.17 |
61.4K |
0.13% |
| CANG |
|
Cango Inc ADR |
4.05 |
4.16 |
4.05 |
4.12 |
468.4K |
0.73% |
| CARE |
|
Carter Bank&Tr [Va] |
15.68 |
15.68 |
15.52 |
15.58 |
58.1K |
-0.76% |
| CASH |
|
Meta Financial Group Inc |
81.15 |
81.45 |
79.89 |
81.43 |
183.1K |
0.35% |
| CAT |
|
Caterpillar Inc |
351.54 |
354.22 |
348.24 |
353.58 |
2.56M |
1.08% |
| CATY |
|
Cathay General Bancorp |
44.24 |
44.80 |
43.91 |
44.22 |
365.5K |
-0.47% |
| CBNK |
|
Chicopee Bancorp, Inc |
32.91 |
33.52 |
32.68 |
32.71 |
149.1K |
-0.85% |
| CBSH |
|
Commerce Bancshares, Inc |
65.51 |
65.89 |
65.30 |
65.63 |
443.3K |
0.12% |
| CCB |
|
Coastal Financial Corp |
87.96 |
89.57 |
87.22 |
89.00 |
77.5K |
0.79% |
| CCBG |
|
Capital City Bank Group, Inc |
39.00 |
39.16 |
38.32 |
38.48 |
28.9K |
-1.43% |
| CFR |
|
Cullen/Frost Bankers, Inc |
130.08 |
131.51 |
129.20 |
131.14 |
305.3K |
0.53% |
| CG |
|
The Carlyle Group |
47.00 |
47.84 |
46.74 |
47.42 |
3.46M |
0.89% |
| CHCO |
|
City Holding Company |
123.07 |
123.18 |
122.08 |
122.80 |
44.2K |
-0.50% |
| CHMG |
|
Chemung Financial Cp |
48.64 |
48.64 |
47.76 |
48.30 |
7.2K |
-0.70% |
| CINF |
|
Cincinnati Financial Corporation |
149.30 |
150.89 |
148.82 |
150.86 |
635.6K |
1.04% |
| CMS |
|
CMS Energy Corporation |
70.86 |
71.58 |
70.74 |
71.47 |
2.41M |
0.80% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.10 |
9.10 |
8.85 |
8.85 |
16.7K |
-2.64% |
| CRMT |
|
Americas Car-Mart, Inc |
51.54 |
51.86 |
50.64 |
51.74 |
47.5K |
0.27% |
| CSWC |
|
Capital Southwest Corporation |
20.85 |
21.42 |
20.85 |
21.37 |
341.5K |
2.44% |
| CTBI |
|
Community Trust Bancorp, Inc |
53.01 |
53.01 |
52.50 |
52.65 |
48.3K |
-0.92% |
| CUBI |
|
Customers Bancorp |
54.54 |
54.77 |
53.90 |
54.51 |
220.3K |
0.02% |
| CVBF |
|
CVB Financial Corp |
19.78 |
19.90 |
19.71 |
19.78 |
579.6K |
-0.95% |
| CVNA |
|
Carvana CO Cl A |
299.75 |
304.14 |
294.22 |
299.89 |
3.65M |
0.84% |
| CVX |
|
Chevron Corporation |
142.70 |
143.00 |
140.70 |
142.10 |
8.19M |
-0.11% |
| CWH |
|
CommonWealth REIT |
16.30 |
16.89 |
16.14 |
16.76 |
2.29M |
4.55% |
| CWK |
|
Cushman & Wakefield Plc |
10.65 |
10.70 |
10.53 |
10.55 |
1.58M |
-0.28% |
| DE |
|
Deere & Company |
515.80 |
533.78 |
515.80 |
531.48 |
2.32M |
2.94% |
| DHI |
|
D |
123.38 |
125.78 |
122.87 |
125.75 |
2.42M |
1.91% |
| DIN |
|
DineEquity, Inc |
24.68 |
25.03 |
24.12 |
25.02 |
497K |
1.30% |
| EGBN |
|
Eagle Bancorp, Inc |
19.02 |
19.11 |
18.70 |
18.77 |
266K |
-1.83% |
| EGO |
|
Eldorado Gold Corporation (USA) |
17.43 |
17.87 |
17.41 |
17.85 |
1.3M |
-0.34% |
| ENVA |
|
Enova International Inc |
97.37 |
98.56 |
96.90 |
97.93 |
203.3K |
0.61% |
| EQBK |
|
Equity Bncsrs Cm A |
41.04 |
41.23 |
40.55 |
40.80 |
49.3K |
-0.80% |
| EQS |
|
Equus Total Return, Inc |
0.81 |
0.85 |
0.81 |
0.85 |
642 |
0.00% |
| ESQ |
|
Esquire Financial Holdings Inc |
90.97 |
91.51 |
90.18 |
90.81 |
41.6K |
-0.49% |
| ESSA |
|
ESSA Bancorp, Inc |
19.25 |
19.35 |
19.17 |
19.17 |
18.3K |
-0.42% |
| EWBC |
|
East West Bancorp, Inc |
94.87 |
95.63 |
94.16 |
95.50 |
590K |
0.42% |
| F |
|
Ford Motor Company |
10.77 |
10.81 |
10.64 |
10.80 |
64.66M |
0.47% |
| FBIZ |
|
First Business Financial Services Inc |
49.77 |
49.97 |
49.25 |
49.38 |
31.8K |
-1.12% |
| FBP |
|
First BanCorp |
21.08 |
21.09 |
20.77 |
20.95 |
831.5K |
-0.71% |
| FCCO |
|
First Community Corporation |
24.02 |
24.18 |
23.73 |
23.81 |
21K |
-0.79% |
| FDUS |
|
Fidus Investment Cor |
20.07 |
20.46 |
20.05 |
20.18 |
162.8K |
0.55% |
| FFBC |
|
First Financial Bancorp |
25.03 |
25.17 |
24.80 |
25.10 |
332.5K |
0.16% |
| FFWM |
|
First Foundation |
5.32 |
5.36 |
5.21 |
5.28 |
505.8K |
-1.12% |
| FHB |
|
First Hawaiian Inc |
24.58 |
24.66 |
24.37 |
24.59 |
563.3K |
0.33% |
| FITB |
|
Fifth Third Bancorp |
39.50 |
39.78 |
39.21 |
39.64 |
3.13M |
0.38% |
| FNB |
|
F |
14.42 |
14.55 |
14.34 |
14.43 |
2.06M |
-0.21% |
| FNLC |
|
The First Bancorp, Inc |
25.35 |
25.43 |
24.92 |
25.05 |
20.7K |
-1.46% |
| FRAF |
|
Franklin Finl Svcs Corp |
39.01 |
39.29 |
38.81 |
39.01 |
12.9K |
-0.33% |
| FRST |
|
Primis Financial Corp |
9.48 |
9.50 |
9.38 |
9.41 |
124.1K |
-0.74% |
| FULT |
|
Fulton Financial Corp |
18.21 |
18.28 |
18.10 |
18.20 |
938.9K |
-0.55% |
| FVCB |
|
Fvcbankcorp Inc |
11.95 |
11.99 |
11.77 |
11.92 |
28.4K |
-0.25% |
| GAIN |
|
Gladstone Investment Corporation |
14.51 |
14.71 |
14.48 |
14.70 |
153.8K |
1.45% |
| GE |
|
General Electric Company |
229.07 |
232.32 |
227.59 |
231.78 |
4.62M |
1.05% |
| GEO |
|
The Geo Group, Inc |
26.94 |
26.94 |
26.25 |
26.37 |
2.21M |
-1.93% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.21 |
4.22 |
4.15 |
4.17 |
789.5K |
-1.42% |
| GLAD |
|
Gladstone Capital Corporation |
26.60 |
27.00 |
26.50 |
26.89 |
68K |
0.98% |
| GLPI |
|
Gaming & Leisure |
46.98 |
47.76 |
46.98 |
47.61 |
2.12M |
1.54% |
| GM |
|
General Motors Corporation |
50.11 |
50.39 |
49.85 |
50.37 |
6.07M |
0.50% |
| GPI |
|
Group 1 Automotive, Inc |
441.17 |
444.98 |
439.97 |
444.20 |
88.7K |
0.76% |
| GRBK |
|
Green Brick Partners |
61.77 |
63.09 |
61.75 |
63.05 |
235.5K |
2.06% |
| GROY |
|
Gold Royalty Corp |
1.47 |
1.50 |
1.46 |
1.50 |
1.32M |
0.00% |
| GS |
|
Goldman Sachs Group, Inc |
616.95 |
620.79 |
613.56 |
619.03 |
2M |
0.51% |
| GTY |
|
Getty Realty Corp |
28.55 |
29.08 |
28.41 |
29.02 |
473.2K |
1.79% |
| HAFC |
|
Hanmi Financial Corp |
23.96 |
23.96 |
23.61 |
23.86 |
162.2K |
-0.58% |
| HDB |
|
HDFC Bank Limited (ADR) |
73.29 |
73.48 |
72.47 |
73.02 |
1.49M |
-0.42% |
| HFWA |
|
Heritage Financial Corporation |
24.27 |
24.28 |
23.89 |
23.93 |
171.5K |
-1.48% |
| HGV |
|
Hilton Grand Vacations Inc |
41.57 |
42.17 |
41.31 |
42.05 |
644.1K |
1.18% |
| HLI |
|
Houlihan Lokey |
180.17 |
181.72 |
179.63 |
180.81 |
329.3K |
0.40% |
| HLNE |
|
Hamilton Lane Inc Cl A |
170.49 |
173.27 |
168.70 |
172.74 |
387K |
1.55% |
| HMC |
|
HONDA MOTOR CO |
28.93 |
29.20 |
28.91 |
29.18 |
638K |
1.25% |
| HOG |
|
Harley-Davidson, Inc |
24.46 |
24.79 |
24.20 |
24.71 |
1.39M |
1.27% |
| HOPE |
|
Hope Bancorp Inc |
10.54 |
10.55 |
10.42 |
10.52 |
757.7K |
-0.28% |
| HPE |
|
Hewlett Packard Enterprise Comp |
17.68 |
17.84 |
17.58 |
17.75 |
11.73M |
0.74% |
| HR |
|
Healthcare Realty Trust Incorporated |
14.78 |
15.05 |
14.75 |
15.01 |
2.7M |
1.49% |
| HTBK |
|
Heritage Commerce Corp |
9.50 |
9.54 |
9.41 |
9.48 |
248.2K |
-0.42% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
17.71 |
17.86 |
17.62 |
17.80 |
1.31M |
1.14% |
| IBCP |
|
Independent Bank Corporation(MI) |
32.69 |
32.80 |
32.31 |
32.44 |
64.8K |
-1.04% |
| IBM |
|
International Business Machines Corp |
266.35 |
267.98 |
264.59 |
266.76 |
3.81M |
0.03% |
| INBK |
|
First Internet Bcp |
25.04 |
25.04 |
24.28 |
24.49 |
39.4K |
-2.12% |
| INTU |
|
Intuit Inc |
672.81 |
672.81 |
662.19 |
670.28 |
1.56M |
1.36% |
| IVR |
|
Invesco Mortgage Capital Inc |
7.70 |
7.76 |
7.66 |
7.72 |
977.7K |
0.65% |
| IX |
|
ORIX Corporation (ADR) |
20.53 |
20.58 |
20.45 |
20.54 |
145.2K |
-0.05% |
| JD |
|
Jd.com Inc Ads |
33.88 |
33.92 |
33.47 |
33.55 |
13.25M |
-2.33% |
| JEF |
|
Jefferies Group, Inc |
53.42 |
53.42 |
52.69 |
52.70 |
1.5M |
-1.33% |
| JPM |
|
JPMorgan Chase & Co |
267.50 |
268.46 |
264.71 |
267.56 |
8.8M |
0.03% |
| KAR |
|
KAR Auction Services Inc |
22.37 |
22.45 |
22.24 |
22.29 |
427.1K |
0.00% |
| KEY |
|
KeyCorp |
16.50 |
16.71 |
16.34 |
16.63 |
14.44M |
0.91% |
| KMX |
|
CarMax, Inc |
67.50 |
67.82 |
67.00 |
67.25 |
2.63M |
-0.96% |
| KXIN |
|
Kaixin Auto Holdings |
0.90 |
0.95 |
0.90 |
0.95 |
60.3K |
2.15% |
| LAD |
|
Lithia Motors, Inc |
320.18 |
324.47 |
317.84 |
323.58 |
167.3K |
0.99% |
| LADR |
|
Ladder Capital Corp |
10.70 |
10.77 |
10.60 |
10.65 |
551.7K |
-0.37% |
| LEGH |
|
Legacy Housing Corp |
23.38 |
23.75 |
23.20 |
23.60 |
92.3K |
0.30% |
| LEN |
|
Lennar Corporation |
110.17 |
111.99 |
110.01 |
111.86 |
2.57M |
1.59% |
| LFT |
|
Longtop Financial Technologies Limited |
2.50 |
2.54 |
2.47 |
2.47 |
122.7K |
-0.80% |
| LTC |
|
LTC Properties, Inc |
35.49 |
36.00 |
35.49 |
35.99 |
279.9K |
1.49% |
| MAIN |
|
Main Street Capital Corporation |
53.98 |
55.39 |
53.86 |
55.29 |
806.9K |
2.41% |
| MBI |
|
MBIA Inc |
4.90 |
5.00 |
4.63 |
4.64 |
328.7K |
-4.72% |
| MITT |
|
Ag Mortgage Investment Trust |
7.28 |
7.43 |
7.22 |
7.27 |
143.9K |
-0.14% |
| MMI |
|
Marcus & Millichap |
30.02 |
30.29 |
29.69 |
29.71 |
117.4K |
-0.54% |
| MOGU |
|
Mogu Inc ADR |
2.20 |
2.42 |
2.18 |
2.40 |
16.3K |
6.19% |
| MPB |
|
Mid Penn Bancorp, Inc |
28.45 |
28.45 |
28.05 |
28.14 |
75.5K |
-1.16% |
| MPW |
|
Medical Properties Trust, Inc |
5.04 |
5.09 |
5.00 |
5.07 |
7.29M |
1.20% |
| MRBK |
|
Meridian Bank |
14.40 |
14.49 |
14.13 |
14.15 |
35.8K |
-1.80% |
| MRCC |
|
Monroe Capital Corp |
6.45 |
6.59 |
6.43 |
6.47 |
48.3K |
0.31% |
| MS |
|
Morgan Stanley |
132.28 |
132.98 |
131.79 |
132.18 |
6.12M |
-0.25% |
| NBN |
|
Northeast Bancorp/ME |
85.83 |
86.36 |
84.62 |
85.41 |
36.2K |
-1.07% |
| NEWT |
|
Newtek Business Services, Inc |
11.22 |
11.34 |
11.16 |
11.20 |
184.5K |
-0.18% |
| NHI |
|
National Health Investors |
74.67 |
75.45 |
74.43 |
75.17 |
289.4K |
0.74% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.08 |
4.12 |
4.03 |
4.10 |
25.18M |
2.76% |
| NLY |
|
Annaly Capital Management, Inc |
19.72 |
19.92 |
19.70 |
19.87 |
4.97M |
0.81% |
| NTWK |
|
NetSol Technologies Inc |
2.85 |
2.87 |
2.76 |
2.76 |
14.7K |
-2.82% |
| NWFL |
|
Norwood Financial Corporation |
26.69 |
26.72 |
26.27 |
26.27 |
15.2K |
-1.57% |
| OCFT |
|
Oneconnect Financial Technology CO Ltd America |
7.25 |
7.38 |
7.22 |
7.25 |
274.5K |
0.55% |
| OCSL |
|
Oaktree Specialty Lending Corp |
14.10 |
14.37 |
14.10 |
14.34 |
451.3K |
1.41% |
| OFS |
|
Ofs Capital Corp |
8.80 |
8.89 |
8.53 |
8.75 |
25.8K |
-0.57% |
| ONB |
|
Old National Bancorp |
22.23 |
22.28 |
21.98 |
22.13 |
4.73M |
-0.85% |
| ONEW |
|
Onewater Marine Inc Cl A |
15.20 |
15.57 |
15.02 |
15.23 |
109.8K |
0.40% |