| AAAU |
 |
Goldman Sachs Physical Gold ETF |
39.63 |
39.78 |
39.42 |
39.51 |
971.3K |
-0.18% |
| AAME |
|
Atlantic American Corporation |
1.61 |
1.61 |
1.58 |
1.59 |
8.4K |
0.00% |
| AAT |
|
American Assets Trust |
25.53 |
25.62 |
25.15 |
25.26 |
90.6K |
-0.98% |
| AB |
|
AllianceBernstein Holding LP |
37.91 |
38.25 |
37.74 |
37.91 |
154.8K |
0.03% |
| ABCB |
|
Ameris Bancorp |
91.77 |
92.40 |
90.56 |
90.78 |
122K |
-1.61% |
| ABR |
|
Arbor Realty Trust, Inc |
5.14 |
5.16 |
4.98 |
5.03 |
2.58M |
-2.90% |
| ACGL |
|
Arch Capital Group Ltd |
101.01 |
102.42 |
100.75 |
101.84 |
833.1K |
0.47% |
| ACNB |
|
Acnb Corp |
60.57 |
61.16 |
59.85 |
60.81 |
27.9K |
0.61% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.63 |
4.65 |
4.48 |
4.51 |
534.3K |
-2.17% |
| ADC |
|
Agree Realty Corporation |
81.00 |
81.63 |
80.19 |
80.56 |
402.6K |
-0.69% |
| AEG |
|
AEGON N |
9.06 |
9.10 |
9.02 |
9.05 |
5.36M |
0.56% |
| AFG |
|
American Financial Group |
142.24 |
142.99 |
141.52 |
142.19 |
140.1K |
0.18% |
| AFGB |
|
American Financial Group Inc 5.875% |
20.62 |
20.79 |
20.62 |
20.70 |
9.4K |
0.39% |
| AFGC |
|
American Financial Group Inc 5.125% |
17.89 |
18.03 |
17.88 |
17.96 |
12.1K |
0.45% |
| AFGD |
|
American Financial Group Inc 5.625% |
19.70 |
19.80 |
19.68 |
19.73 |
9.4K |
0.31% |
| AFGE |
|
American Financial Group Inc 4.500% |
16.13 |
16.29 |
16.08 |
16.22 |
11.7K |
0.37% |
| AFL |
|
AFLAC Incorporated |
124.73 |
125.05 |
123.90 |
124.08 |
565.2K |
-0.52% |
| AGGY |
|
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund |
43.17 |
43.17 |
43.02 |
43.09 |
35.3K |
-0.28% |
| AGM |
|
Federal Agricultural Mortgage Corp |
206.43 |
209.50 |
206.02 |
206.22 |
53.1K |
0.56% |
| AGNC |
|
American Capital Agency Corp |
11.27 |
11.29 |
10.90 |
10.93 |
19.79M |
-2.67% |
| AGO |
|
Assured Guaranty Ltd |
84.38 |
85.85 |
84.38 |
85.40 |
158.7K |
0.52% |
| |
| AGZD |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund |
22.63 |
22.64 |
22.61 |
22.62 |
11K |
0.04% |
| AHT |
|
Ashford Hospitality Trust, Inc |
3.25 |
3.26 |
3.25 |
3.25 |
10.4K |
-0.31% |
| AIG |
|
American International Group, Inc |
80.08 |
80.34 |
79.56 |
79.82 |
1M |
-0.84% |
| AIHS |
|
Senmiao Technology Ltd |
1.15 |
1.50 |
1.14 |
1.31 |
7.66M |
5.65% |
| AIV |
|
Apartment Investment and Management Co |
2.72 |
2.76 |
2.67 |
2.67 |
1.41M |
-2.20% |
| AIZ |
|
Assurant, Inc |
276.84 |
278.75 |
275.17 |
275.42 |
109.7K |
-0.49% |
| AIZN |
|
Assurant Inc |
19.52 |
19.80 |
19.47 |
19.55 |
24.3K |
0.15% |
| AJG |
|
Arthur J |
250.93 |
254.76 |
249.78 |
253.80 |
363.3K |
-0.09% |
| AKR |
|
Acadia Realty Trust |
22.35 |
22.57 |
22.30 |
22.36 |
620.9K |
-0.40% |
| ALL |
|
The Allstate Corporation |
248.87 |
254.32 |
247.29 |
253.85 |
507.9K |
1.59% |
| ALLY |
|
Ally Financial |
45.77 |
45.90 |
45.25 |
45.53 |
2.01M |
-0.24% |
| ALRS |
|
Alerus Financial Corp |
32.15 |
32.31 |
31.77 |
32.12 |
92.8K |
-0.09% |
| AMAL |
|
Amalgamated Bk |
47.50 |
47.77 |
46.90 |
47.23 |
68.9K |
-0.86% |
| AMG |
|
Affiliated Managers Group, Inc |
373.24 |
377.16 |
365.86 |
366.12 |
49.6K |
-0.97% |
| AMH |
|
American Homes 4 Rent |
34.00 |
34.09 |
33.61 |
33.72 |
1.14M |
-1.03% |
| AMP |
|
Ameriprise Financial, Inc |
528.76 |
530.82 |
523.17 |
526.61 |
223.9K |
-0.30% |
| AMSF |
|
Amerisafe, Inc |
33.66 |
34.56 |
33.66 |
34.32 |
74.6K |
1.21% |
| AMT |
|
American Tower Corporation |
168.23 |
169.77 |
166.36 |
167.10 |
1.46M |
-1.72% |
| AMTB |
|
Mercantil Bank Holding Cl A |
26.14 |
26.55 |
25.69 |
25.78 |
257.2K |
-1.53% |
| AON |
|
Aon Corporation |
364.87 |
366.00 |
361.11 |
362.71 |
583.2K |
-1.17% |
| APAM |
|
Artisan Partners Asset Mgmt |
38.44 |
38.67 |
38.07 |
38.48 |
311K |
-0.05% |
| APLE |
|
Apple Hospitality REIT Inc |
16.89 |
17.09 |
16.85 |
16.90 |
1.74M |
0.36% |
| APO |
|
American Community Properties Trust |
121.65 |
121.67 |
116.87 |
118.25 |
1.85M |
-1.83% |
| ARCC |
|
Ares Capital Corporation |
19.15 |
19.18 |
18.85 |
18.99 |
3.55M |
-1.04% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
50.22 |
50.84 |
49.63 |
50.05 |
603.8K |
-0.34% |
| ARES |
|
Ares Management LP |
125.33 |
125.45 |
120.43 |
121.32 |
1.05M |
-3.46% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.97 |
7.00 |
6.75 |
6.84 |
8.7M |
-2.15% |
| AROW |
|
Arrow Financial Corporation |
41.53 |
42.15 |
40.88 |
41.31 |
31.6K |
-0.48% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.67 |
16.69 |
16.37 |
16.38 |
2.82M |
-1.38% |
| ASB |
|
AdvanSource Biomaterials Corporation |
31.36 |
31.44 |
30.88 |
30.96 |
891K |
-1.21% |
 |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
6.39 |
7.03 |
6.31 |
6.31 |
10.7K |
-0.79% |
| ASRV |
|
AmeriServ Financial, Inc |
4.00 |
4.00 |
3.86 |
3.94 |
3.8K |
1.81% |
| ATLC |
|
Atlanticus Hld Cp |
100.43 |
101.00 |
96.41 |
97.60 |
92.4K |
-2.85% |
| ATLO |
|
Ames National Corporation |
29.03 |
29.83 |
29.03 |
29.57 |
14.5K |
-0.07% |
| ATMP |
|
Barclays Plus Select MLP ETN |
36.46 |
36.66 |
36.31 |
36.44 |
26.1K |
0.91% |
| AUB |
|
Atlantic Union Bancshares Corp |
42.40 |
42.75 |
41.98 |
42.04 |
650.9K |
-1.41% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
4.93 |
5.05 |
4.90 |
4.95 |
40.7K |
0.61% |
| AVB |
|
AvalonBay Communities, Inc |
192.48 |
193.24 |
191.25 |
191.84 |
336.1K |
-0.37% |
| AX |
|
Axos Financial Inc |
98.22 |
100.00 |
97.38 |
97.59 |
121.6K |
-1.89% |
| AXP |
|
American Express Company |
355.80 |
357.40 |
350.96 |
351.93 |
1.11M |
-0.97% |
| AXS |
|
Axis Capital Holdings Limited |
114.76 |
116.01 |
114.40 |
114.96 |
201.1K |
0.12% |
| BAC |
|
Bank of America Corporation |
61.35 |
61.49 |
60.37 |
60.44 |
20.09M |
-1.37% |
| BAM |
|
Brookfield Asset Management Inc |
48.33 |
48.42 |
47.18 |
47.38 |
1.12M |
-1.99% |
| BANC |
|
First Pactrust Bancorp |
21.25 |
21.27 |
20.77 |
20.81 |
1.31M |
-1.93% |
| BANF |
|
BancFirst Corporation |
115.98 |
116.49 |
114.57 |
116.40 |
52.3K |
0.28% |
| BANR |
|
Banner Corporation |
70.86 |
70.96 |
70.05 |
70.60 |
166.2K |
-0.63% |
| BANX |
|
Stonecastle Fncl Cp |
20.09 |
20.10 |
19.91 |
19.95 |
24.2K |
-0.35% |
| BAP |
|
Credicorp Ltd |
390.44 |
397.68 |
386.11 |
386.81 |
144.4K |
-1.00% |
| BAR |
|
GraniteShares Gold Shares |
39.45 |
39.56 |
39.36 |
39.45 |
156.2K |
-0.20% |
| BBAR |
|
Bbva Banco Frances S.A. |
19.51 |
19.80 |
18.91 |
19.59 |
279.3K |
0.26% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.57 |
3.60 |
3.56 |
3.60 |
29.29M |
1.69% |
| BBDC |
|
Barings Bdc Inc |
8.51 |
8.52 |
8.29 |
8.39 |
512.6K |
-1.29% |
| BBDO |
|
Banco Bradesco S.A. |
3.11 |
3.17 |
3.11 |
3.12 |
231K |
0.65% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
25.24 |
25.37 |
25.09 |
25.11 |
660K |
-0.16% |
| BCBP |
|
BCB Bancorp, Inc. |
10.32 |
10.41 |
10.24 |
10.29 |
53.8K |
-0.10% |
| BCH |
|
Banco de Chile (ADR) |
40.16 |
40.39 |
39.66 |
40.11 |
80.4K |
-0.10% |
| BCML |
|
Bay Commercial Bk CA |
33.68 |
34.11 |
33.03 |
33.83 |
17.5K |
-0.38% |
| BCS |
|
Barclays PLC (ADR) |
27.81 |
27.92 |
27.22 |
27.25 |
6.33M |
-2.12% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
12.71 |
12.83 |
12.54 |
12.69 |
270.3K |
0.00% |
| BDN |
|
Brandywine Realty Trust |
3.15 |
3.17 |
3.08 |
3.09 |
684.2K |
-1.90% |
 |
| BEN |
|
Franklin Resources, Inc |
32.82 |
32.91 |
32.14 |
32.25 |
1.62M |
-1.19% |
| BFC |
|
Bank First National Corp [Wisconsin] |
146.27 |
147.14 |
137.97 |
146.25 |
95.3K |
-0.20% |
| BFS |
|
Saul Centers, Inc |
36.35 |
36.57 |
36.16 |
36.31 |
32.9K |
-0.98% |
| BFST |
|
Business First Bancshares Inc |
31.09 |
31.09 |
30.41 |
30.66 |
87K |
-0.74% |
| BHB |
|
Bar Harbor Bankshares |
37.88 |
38.37 |
37.64 |
37.98 |
51.4K |
-0.45% |
| BHF |
|
Brighthouse Financial Inc |
66.00 |
66.00 |
64.76 |
64.89 |
194K |
-1.05% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.04 |
2.11 |
1.99 |
2.11 |
236.4K |
6.03% |
| BKU |
|
BankUnited Inc |
48.82 |
49.21 |
47.90 |
48.04 |
392.6K |
-1.64% |
| BLK |
|
BlackRock, Inc |
1070.74 |
1073.18 |
1052.16 |
1054.11 |
341.2K |
-1.77% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
59.63 |
60.42 |
58.81 |
58.93 |
69.9K |
-0.54% |
| BMA |
|
Banco Macro SA (ADR) |
90.59 |
91.82 |
88.12 |
90.70 |
136.6K |
0.62% |
| BMO |
|
Bank of Montreal (USA) |
181.80 |
182.68 |
177.92 |
178.01 |
385.7K |
-2.17% |
| BMRC |
|
Bank of Marin Bancorp |
28.88 |
29.03 |
28.19 |
28.63 |
85.1K |
-1.07% |
| BNKU |
|
Microsectors 3X U.S. Big Banks ETN |
44.06 |
44.35 |
42.71 |
42.72 |
12.7K |
-2.62% |
| BNS |
|
The Bank of Nova Scotia (USA) |
89.33 |
89.70 |
86.80 |
87.05 |
1.82M |
-2.68% |
| BOH |
|
Bank of Hawaii Corporation |
85.43 |
85.96 |
83.64 |
83.83 |
297.2K |
-2.35% |
| BOKF |
|
BOK Financial Corporation |
141.06 |
141.91 |
139.68 |
140.55 |
385.4K |
-0.60% |
| BOTJ |
|
Bank of The Jame Fnl |
26.72 |
26.99 |
26.40 |
26.70 |
8.2K |
-0.07% |
| BPOP |
|
Popular, Inc |
172.37 |
172.93 |
170.39 |
172.16 |
165.2K |
0.25% |