| AAAU |
 |
Goldman Sachs Physical Gold ETF |
50.17 |
51.04 |
50.02 |
50.84 |
2.39M |
1.54% |
| AAME |
|
Atlantic American Corporation |
2.64 |
2.64 |
2.49 |
2.56 |
10.8K |
-3.03% |
| AAT |
|
American Assets Trust |
19.58 |
19.58 |
18.94 |
19.08 |
202.8K |
-2.70% |
| AB |
|
AllianceBernstein Holding LP |
39.00 |
39.00 |
37.80 |
37.90 |
386.2K |
-1.56% |
| ABCB |
|
Ameris Bancorp |
76.79 |
77.40 |
75.15 |
76.65 |
213.9K |
-2.78% |
| ABR |
|
Arbor Realty Trust, Inc |
8.58 |
8.70 |
8.47 |
8.69 |
4.15M |
1.28% |
| ACGL |
|
Arch Capital Group Ltd |
96.00 |
97.68 |
95.40 |
97.21 |
653.5K |
0.16% |
| ACNB |
|
Acnb Corp |
47.83 |
47.83 |
46.29 |
47.33 |
38.2K |
-3.11% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.14 |
5.17 |
5.04 |
5.14 |
330.3K |
-1.15% |
| ADC |
|
Agree Realty Corporation |
80.95 |
81.68 |
80.41 |
81.31 |
746.2K |
0.32% |
| AEG |
|
AEGON N |
7.04 |
7.08 |
6.87 |
7.05 |
5.27M |
-0.56% |
| AFG |
|
American Financial Group |
131.16 |
131.16 |
128.41 |
130.74 |
168.4K |
-0.65% |
| AFGB |
|
American Financial Group Inc 5.875% |
22.06 |
22.06 |
21.75 |
21.91 |
6.8K |
-0.59% |
| AFGC |
|
American Financial Group Inc 5.125% |
18.81 |
19.02 |
18.80 |
18.80 |
2.2K |
-0.53% |
| AFGD |
|
American Financial Group Inc 5.625% |
20.75 |
20.90 |
20.61 |
20.79 |
8.9K |
-0.29% |
| AFGE |
|
American Financial Group Inc 4.500% |
16.95 |
17.10 |
16.95 |
16.98 |
2.6K |
-0.70% |
| AFL |
|
AFLAC Incorporated |
110.29 |
111.49 |
108.98 |
111.28 |
873.5K |
0.23% |
| AGGY |
|
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund |
44.00 |
44.20 |
43.98 |
44.09 |
112K |
-0.18% |
| AGM |
|
Federal Agricultural Mortgage Corp |
159.72 |
162.95 |
158.01 |
161.17 |
46.1K |
-0.64% |
| AGNC |
|
American Capital Agency Corp |
10.92 |
10.94 |
10.62 |
10.64 |
18.49M |
-2.39% |
| AGO |
|
Assured Guaranty Ltd |
84.67 |
85.79 |
83.64 |
85.31 |
126.9K |
-1.61% |
| |
| AGZD |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund |
22.51 |
22.63 |
22.47 |
22.50 |
23.5K |
0.09% |
| AHT |
|
Ashford Hospitality Trust, Inc |
3.15 |
3.23 |
3.11 |
3.23 |
135.2K |
1.57% |
| AIG |
|
American International Group, Inc |
79.68 |
79.72 |
77.38 |
78.71 |
2.43M |
-1.70% |
| AIHS |
|
Senmiao Technology Ltd |
1.39 |
1.49 |
1.38 |
1.44 |
15.8K |
3.60% |
| AIV |
|
Apartment Investment and Management Co |
4.32 |
4.34 |
4.29 |
4.33 |
1.35M |
-0.23% |
| AIZ |
|
Assurant, Inc |
227.18 |
227.18 |
220.82 |
222.84 |
93K |
-1.96% |
| AIZN |
|
Assurant Inc |
20.51 |
20.51 |
20.26 |
20.31 |
4.6K |
-1.07% |
| AJG |
|
Arthur J |
229.94 |
229.97 |
224.77 |
227.93 |
1.1M |
-0.74% |
| AKR |
|
Acadia Realty Trust |
21.09 |
21.11 |
20.69 |
20.85 |
502.6K |
-2.52% |
| ALL |
|
The Allstate Corporation |
211.47 |
212.84 |
207.47 |
212.35 |
344.9K |
0.36% |
| ALLY |
|
Ally Financial |
39.01 |
39.01 |
37.83 |
38.05 |
2.8M |
-4.68% |
| ALRS |
|
Alerus Financial Corp |
23.70 |
24.35 |
23.43 |
23.91 |
57.3K |
-1.28% |
| AMAL |
|
Amalgamated Bk |
37.42 |
37.93 |
36.88 |
37.80 |
47.8K |
-1.87% |
| AMG |
|
Affiliated Managers Group, Inc |
291.30 |
291.30 |
280.96 |
285.67 |
131.8K |
-4.49% |
| AMH |
|
American Homes 4 Rent |
29.75 |
30.00 |
29.49 |
29.92 |
3.04M |
-0.27% |
| AMP |
|
Ameriprise Financial, Inc |
467.69 |
467.69 |
452.65 |
464.94 |
266.5K |
-1.68% |
| AMSF |
|
Amerisafe, Inc |
34.36 |
34.48 |
33.70 |
34.37 |
52.5K |
-1.09% |
| AMT |
|
American Tower Corporation |
186.93 |
190.15 |
185.86 |
188.55 |
1.02M |
0.48% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.02 |
21.33 |
20.70 |
21.28 |
165.1K |
-2.03% |
| AON |
|
Aon Corporation |
337.00 |
341.46 |
334.09 |
340.60 |
660.8K |
0.51% |
| APAM |
|
Artisan Partners Asset Mgmt |
38.14 |
38.14 |
36.74 |
37.35 |
435.6K |
-2.02% |
| APLE |
|
Apple Hospitality REIT Inc |
12.33 |
12.35 |
11.96 |
12.14 |
2.1M |
-2.18% |
| APO |
|
American Community Properties Trust |
110.06 |
110.11 |
104.65 |
108.70 |
3.91M |
-2.25% |
| ARCC |
|
Ares Capital Corporation |
19.02 |
19.11 |
18.61 |
18.74 |
9.35M |
-1.37% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
52.01 |
52.01 |
49.60 |
50.72 |
791.7K |
-2.07% |
| ARES |
|
Ares Management LP |
115.27 |
115.27 |
108.24 |
109.99 |
3.14M |
-6.00% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.52 |
10.57 |
10.41 |
10.49 |
799.3K |
-0.85% |
| AROW |
|
Arrow Financial Corporation |
32.59 |
33.46 |
32.07 |
33.46 |
61.5K |
1.49% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.88 |
17.90 |
17.62 |
17.71 |
2.03M |
-0.95% |
| ASB |
|
AdvanSource Biomaterials Corporation |
25.90 |
25.90 |
24.58 |
25.16 |
1.6M |
-2.97% |
 |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
5.97 |
7.21 |
5.97 |
6.46 |
56.6K |
7.85% |
| ASRV |
|
AmeriServ Financial, Inc |
3.77 |
3.80 |
3.67 |
3.71 |
24.6K |
-1.85% |
| ATLC |
|
Atlanticus Hld Cp |
56.26 |
56.29 |
53.76 |
54.87 |
41.6K |
-6.46% |
| ATLO |
|
Ames National Corporation |
26.50 |
26.74 |
26.21 |
26.64 |
17.9K |
-1.00% |
| ATMP |
|
Barclays Plus Select MLP ETN |
34.10 |
34.27 |
34.01 |
34.10 |
15K |
0.35% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.46 |
36.46 |
34.68 |
35.50 |
489.4K |
-2.90% |
| AUBN |
|
Auburn National Bancorporation, Inc |
24.74 |
24.74 |
24.74 |
24.74 |
134 |
-0.84% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
3.88 |
3.96 |
3.73 |
3.75 |
240.4K |
-5.30% |
| AVB |
|
AvalonBay Communities, Inc |
177.90 |
178.21 |
174.98 |
177.81 |
249.7K |
-0.79% |
| AX |
|
Axos Financial Inc |
85.34 |
86.23 |
83.50 |
86.11 |
129K |
-2.44% |
| AXP |
|
American Express Company |
307.00 |
308.00 |
294.51 |
300.93 |
3.45M |
-2.04% |
| AXS |
|
Axis Capital Holdings Limited |
102.84 |
103.40 |
100.54 |
103.02 |
168.6K |
-0.46% |
| BAC |
|
Bank of America Corporation |
49.79 |
49.95 |
47.62 |
48.62 |
27.91M |
-2.35% |
| BAM |
|
Brookfield Asset Management Inc |
46.57 |
46.57 |
45.03 |
46.07 |
3.04M |
-2.52% |
| BANC |
|
First Pactrust Bancorp |
17.63 |
17.63 |
16.88 |
17.10 |
1.69M |
-4.36% |
| BANF |
|
BancFirst Corporation |
108.63 |
109.15 |
105.70 |
108.98 |
31.2K |
-2.34% |
| BANR |
|
Banner Corporation |
59.91 |
60.17 |
57.05 |
60.05 |
298.5K |
-0.65% |
| BANX |
|
Stonecastle Fncl Cp |
19.16 |
19.19 |
18.90 |
18.91 |
53.5K |
-1.97% |
| BAP |
|
Credicorp Ltd |
334.91 |
335.52 |
324.07 |
330.57 |
493.4K |
-1.21% |
| BAR |
|
GraniteShares Gold Shares |
50.24 |
50.96 |
49.96 |
50.76 |
404.6K |
1.56% |
| BBAR |
|
Bbva Banco Frances S.A. |
14.28 |
14.28 |
13.35 |
13.87 |
461K |
-2.67% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.85 |
3.85 |
3.63 |
3.68 |
80.63M |
-1.60% |
| BBDC |
|
Barings Bdc Inc |
8.25 |
8.29 |
8.12 |
8.22 |
881.1K |
-0.84% |
| BBDO |
|
Banco Bradesco S.A. |
3.22 |
3.28 |
3.20 |
3.27 |
112.3K |
-2.10% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
21.49 |
21.52 |
20.81 |
21.33 |
1.32M |
-0.97% |
| BCBP |
|
BCB Bancorp, Inc. |
8.29 |
8.29 |
8.05 |
8.23 |
41.7K |
-1.20% |
| BCH |
|
Banco de Chile (ADR) |
37.13 |
38.58 |
36.40 |
37.99 |
222.8K |
1.20% |
| BCML |
|
Bay Commercial Bk CA |
28.72 |
29.04 |
28.22 |
28.89 |
9.2K |
0.10% |
| BCS |
|
Barclays PLC (ADR) |
22.50 |
22.50 |
21.50 |
21.87 |
7.82M |
-2.50% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
12.81 |
12.83 |
12.64 |
12.66 |
262.8K |
-2.09% |
 |
| BDN |
|
Brandywine Realty Trust |
3.08 |
3.10 |
3.00 |
3.05 |
1.49M |
-2.24% |
| BEN |
|
Franklin Resources, Inc |
26.95 |
26.95 |
25.84 |
26.24 |
2.87M |
-2.53% |
| BFC |
|
Bank First National Corp [Wisconsin] |
133.07 |
136.38 |
131.04 |
136.27 |
53.5K |
-0.10% |
| BFS |
|
Saul Centers, Inc |
34.25 |
34.43 |
33.74 |
34.26 |
21.7K |
-0.61% |
| BFST |
|
Business First Bancshares Inc |
26.51 |
26.67 |
26.10 |
26.66 |
79.6K |
-1.26% |
| BHB |
|
Bar Harbor Bankshares |
31.58 |
32.00 |
31.15 |
31.51 |
138.9K |
-2.32% |
| BHF |
|
Brighthouse Financial Inc |
60.50 |
60.50 |
59.13 |
59.19 |
1.04M |
-2.79% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.79 |
2.80 |
2.70 |
2.76 |
205K |
-3.50% |
| BK |
|
The Bank of New York Mellon Corporation |
115.24 |
115.29 |
112.15 |
115.21 |
1.21M |
-1.27% |
| BKU |
|
BankUnited Inc |
46.51 |
46.51 |
43.60 |
44.75 |
470.8K |
-3.76% |
| BLK |
|
BlackRock, Inc |
1028.60 |
1031.18 |
948.75 |
955.21 |
1.35M |
-7.66% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
47.96 |
48.54 |
47.31 |
48.47 |
83.8K |
-0.02% |
| BMA |
|
Banco Macro SA (ADR) |
72.48 |
72.65 |
69.80 |
70.19 |
373.4K |
-5.54% |
| BMO |
|
Bank of Montreal (USA) |
142.48 |
143.22 |
140.28 |
142.10 |
709.9K |
-1.32% |
| BMRC |
|
Bank of Marin Bancorp |
24.50 |
24.75 |
23.73 |
24.47 |
83.3K |
-1.25% |
| BNKD |
|
MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN |
60.41 |
60.41 |
59.63 |
59.63 |
450 |
5.76% |
| BNKU |
|
Microsectors 3X U.S. Big Banks ETN |
26.25 |
26.25 |
24.18 |
25.88 |
23.2K |
-4.68% |
| BNS |
|
The Bank of Nova Scotia (USA) |
72.01 |
72.73 |
71.28 |
72.12 |
1.5M |
-1.11% |
| BOH |
|
Bank of Hawaii Corporation |
74.78 |
75.71 |
73.01 |
75.65 |
152.9K |
-1.24% |