| AAAU |
 |
Perth Mint Physical Gold ETF |
31.37 |
31.57 |
31.27 |
31.54 |
3.42M |
-1.19% |
| AAME |
|
Atlantic American Corporation |
1.78 |
1.78 |
1.72 |
1.72 |
5.2K |
-3.37% |
| AAT |
|
American Assets Trust |
19.66 |
19.99 |
19.63 |
19.94 |
265.1K |
1.48% |
| AB |
|
AllianceBernstein Holding LP |
40.85 |
41.00 |
40.27 |
40.73 |
279.3K |
0.72% |
| ABCB |
|
Ameris Bancorp |
63.17 |
63.62 |
62.70 |
63.45 |
381K |
0.27% |
| ABR |
|
Arbor Realty Trust, Inc |
10.56 |
10.68 |
10.44 |
10.57 |
3.42M |
-2.49% |
| AC |
|
Associated Capital Group Inc |
37.19 |
38.84 |
37.09 |
37.09 |
3.6K |
-1.33% |
| ACGL |
|
Arch Capital Group Ltd |
93.63 |
94.70 |
93.18 |
94.59 |
1.11M |
1.12% |
| 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% |
| ADC |
|
Agree Realty Corporation |
73.85 |
74.92 |
73.73 |
74.92 |
864.3K |
1.35% |
| AEG |
|
AEGON N |
6.85 |
6.93 |
6.82 |
6.91 |
14.48M |
-0.86% |
| AFG |
|
American Financial Group |
124.42 |
126.96 |
124.26 |
126.62 |
358.8K |
1.96% |
| AFGB |
|
American Financial Group Inc 5.875% |
21.26 |
21.39 |
21.13 |
21.29 |
5.5K |
0.19% |
| AFGC |
|
American Financial Group Inc 5.125% |
18.99 |
18.99 |
18.84 |
18.94 |
4.1K |
0.69% |
| AFGD |
|
American Financial Group Inc 5.625% |
20.02 |
20.09 |
19.94 |
20.08 |
14.5K |
0.45% |
| AFGE |
|
American Financial Group Inc 4.500% |
16.70 |
16.79 |
16.55 |
16.79 |
14.7K |
0.54% |
| AFL |
|
AFLAC Incorporated |
105.72 |
107.00 |
105.37 |
106.82 |
3.43M |
0.98% |
| AGGY |
|
Wisdomtree Yield Ehd U.S. Agg Bond Fund |
43.07 |
43.07 |
42.93 |
42.95 |
117.5K |
0.07% |
| AGM |
|
Federal Agricultural Mortgage Corp |
196.77 |
197.06 |
192.78 |
193.64 |
53.2K |
-1.46% |
| AGNC |
|
American Capital Agency Corp |
9.10 |
9.21 |
9.08 |
9.18 |
13.9M |
1.10% |
| AGO |
|
Assured Guaranty Ltd |
86.46 |
86.96 |
85.82 |
86.25 |
302K |
-0.32% |
| AGZD |
|
Wisdomtree Int Rate US Agg Bond Fund |
22.30 |
22.33 |
22.21 |
22.27 |
66.3K |
-0.31% |
| AHT |
|
Ashford Hospitality Trust, Inc |
6.49 |
6.63 |
6.34 |
6.37 |
18.6K |
-2.00% |
| AIG |
|
American International Group, Inc |
83.26 |
84.36 |
83.16 |
84.33 |
2.57M |
1.32% |
| AIHS |
|
Senmiao Technology Ltd |
0.92 |
0.94 |
0.91 |
0.94 |
3.2K |
0.00% |
| AIV |
|
Apartment Investment and Management Co |
8.20 |
8.26 |
8.18 |
8.25 |
937.1K |
0.86% |
| AIZ |
|
Assurant, Inc |
199.01 |
202.81 |
198.40 |
202.33 |
1.07M |
1.43% |
| AIZN |
|
Assurant Inc |
19.69 |
20.40 |
19.69 |
20.40 |
35.4K |
3.61% |
| AJG |
|
Arthur J |
339.01 |
342.85 |
337.88 |
342.24 |
973.1K |
1.17% |
| AKR |
|
Acadia Realty Trust |
20.11 |
20.30 |
20.01 |
20.29 |
881.4K |
0.95% |
| ALL |
|
The Allstate Corporation |
205.63 |
209.14 |
204.68 |
209.06 |
1.11M |
1.85% |
| ALLY |
|
Ally Financial |
35.90 |
36.24 |
35.37 |
36.03 |
2.4M |
0.78% |
| ALRS |
|
Alerus Financial Corp |
22.17 |
22.17 |
21.92 |
22.00 |
90.8K |
-1.12% |
| AMAL |
|
Amalgamated Bk |
30.80 |
30.92 |
30.05 |
30.62 |
145.9K |
-0.97% |
| AMBC |
|
Ambac Financial Group |
7.90 |
8.11 |
7.65 |
8.04 |
1.48M |
1.77% |
| AMG |
|
Affiliated Managers Group, Inc |
181.97 |
183.75 |
180.27 |
183.43 |
337K |
1.36% |
| AMH |
|
American Homes 4 Rent |
38.43 |
38.77 |
38.27 |
38.73 |
1.62M |
1.15% |
| AMP |
|
Ameriprise Financial, Inc |
520.00 |
524.76 |
517.01 |
524.11 |
338.2K |
0.88% |
| AMRK |
|
A-Mark Precious Meta |
21.18 |
21.49 |
20.95 |
21.43 |
208.5K |
1.18% |
| AMSF |
|
Amerisafe, Inc |
47.52 |
48.02 |
47.08 |
47.95 |
99.6K |
0.90% |
| AMT |
|
American Tower Corporation |
212.96 |
213.46 |
211.40 |
213.38 |
2.81M |
0.80% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.18 |
18.22 |
17.94 |
18.09 |
155.2K |
-0.93% |
| AON |
|
Aon Corporation |
358.53 |
362.27 |
357.70 |
361.92 |
1.1M |
0.93% |
| APAM |
|
Artisan Partners Asset Mgmt |
43.78 |
43.78 |
42.75 |
43.53 |
638.6K |
-1.78% |
| APLE |
|
Apple Hospitality REIT Inc |
12.05 |
12.21 |
11.97 |
12.20 |
2.24M |
1.58% |
| APO |
|
American Community Properties Trust |
143.72 |
144.38 |
142.69 |
143.84 |
2.4M |
-0.10% |
| ARCC |
|
Ares Capital Corporation |
21.75 |
21.94 |
21.68 |
21.91 |
2.43M |
1.11% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
71.75 |
72.88 |
71.28 |
72.85 |
1.6M |
1.80% |
| ARES |
|
Ares Management LP |
168.75 |
170.87 |
168.46 |
170.15 |
1.7M |
0.86% |
| ARGD |
|
Argo Grp Itl Snr NTS |
20.20 |
20.29 |
20.07 |
20.09 |
5K |
-0.20% |
| 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% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.77 |
16.86 |
16.72 |
16.81 |
2.65M |
0.30% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.28 |
24.39 |
24.03 |
24.28 |
899.5K |
-0.16% |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
0.79 |
0.84 |
0.78 |
0.81 |
106.5K |
1.25% |
| ASRV |
|
AmeriServ Financial, Inc |
2.57 |
2.60 |
2.50 |
2.50 |
53.3K |
-1.19% |
| ATLC |
|
Atlanticus Hld Cp |
52.56 |
53.62 |
52.01 |
52.47 |
41.7K |
-0.63% |
| ATLO |
|
Ames National Corporation |
17.94 |
18.00 |
17.79 |
17.79 |
9.8K |
-0.84% |
| ATMP |
|
Barclays Plus Select MLP ETN |
29.79 |
29.79 |
29.53 |
29.68 |
16.1K |
-0.13% |
| AUB |
|
Atlantic Union Bancshares Corp |
31.11 |
31.11 |
30.68 |
30.96 |
822.7K |
-0.55% |
| AUBN |
|
Auburn National Bancorporation, Inc |
20.07 |
20.07 |
20.07 |
20.07 |
1K |
-3.04% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
2.88 |
2.88 |
2.78 |
2.84 |
79.1K |
-1.05% |
| AVB |
|
AvalonBay Communities, Inc |
206.59 |
208.37 |
204.98 |
208.10 |
806.8K |
1.23% |
| AX |
|
Axos Financial Inc |
72.67 |
72.72 |
71.70 |
72.41 |
320.4K |
-0.43% |
| AXP |
|
American Express Company |
300.36 |
301.65 |
297.83 |
299.72 |
2.96M |
0.06% |
| AXS |
|
Axis Capital Holdings Limited |
101.29 |
102.56 |
101.29 |
102.50 |
517.2K |
1.40% |
| 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% |
| BANC |
|
First Pactrust Bancorp |
14.32 |
14.48 |
14.26 |
14.46 |
1.93M |
0.28% |
| BANF |
|
BancFirst Corporation |
128.05 |
129.22 |
125.99 |
128.50 |
79.3K |
0.20% |
| BANR |
|
Banner Corporation |
65.31 |
65.32 |
64.49 |
64.79 |
174.5K |
-0.81% |
| BANX |
|
Stonecastle Fncl Cp |
20.34 |
20.35 |
20.15 |
20.25 |
9.7K |
-0.20% |
| BAP |
|
Credicorp Ltd |
207.29 |
207.56 |
202.12 |
206.54 |
367K |
-0.95% |
| BAR |
|
Graniteshares Gold Trust Shares of Beneficial IN |
31.32 |
31.52 |
31.23 |
31.48 |
808.3K |
-1.19% |
| BBAR |
|
Bbva Banco Frances S.A. |
21.36 |
21.67 |
20.94 |
21.42 |
686.9K |
0.09% |
| BBD |
|
Banco Bradesco SA (ADR) |
2.70 |
2.75 |
2.69 |
2.74 |
32.6M |
0.37% |
| BBDC |
|
Barings Bdc Inc |
8.92 |
9.11 |
8.89 |
9.10 |
307.4K |
2.13% |
| BBDO |
|
Banco Bradesco S.A. |
2.40 |
2.49 |
2.38 |
2.46 |
43.4K |
1.23% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
14.99 |
15.06 |
14.88 |
15.02 |
1.14M |
0.40% |
| BCBP |
|
BCB Bancorp, Inc. |
8.42 |
8.49 |
8.36 |
8.36 |
72K |
-0.95% |
| BCH |
|
Banco de Chile (ADR) |
31.47 |
31.47 |
30.72 |
31.18 |
175.3K |
-0.92% |
| BCML |
|
Bay Commercial Bk CA |
27.28 |
27.48 |
26.75 |
26.85 |
23.7K |
-1.68% |
| BCS |
|
Barclays PLC (ADR) |
17.34 |
17.48 |
17.33 |
17.42 |
13.87M |
0.46% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
15.56 |
15.69 |
15.48 |
15.68 |
185.2K |
1.10% |
| BDN |
|
Brandywine Realty Trust |
4.31 |
4.35 |
4.29 |
4.32 |
1.23M |
0.23% |
| BEN |
|
Franklin Resources, Inc |
22.16 |
22.42 |
22.15 |
22.38 |
5.06M |
0.90% |
| BFC |
|
Bank First National Corp [Wisconsin] |
115.89 |
116.95 |
114.84 |
116.25 |
75.4K |
0.22% |
| BFIN |
|
BankFinancial Corporation |
11.98 |
12.13 |
11.90 |
11.92 |
17.8K |
-0.91% |
| BFS |
|
Saul Centers, Inc |
33.51 |
34.63 |
33.51 |
34.39 |
88.6K |
2.69% |
| BFST |
|
Business First Bancshares Inc |
24.71 |
25.02 |
24.18 |
24.50 |
106.9K |
-1.09% |
| BHB |
|
Bar Harbor Bankshares |
30.70 |
31.10 |
30.55 |
30.59 |
34.6K |
-1.86% |
| BHF |
|
Brighthouse Financial Inc |
59.51 |
61.45 |
59.46 |
60.99 |
899.8K |
2.16% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.25 |
26.86 |
26.25 |
26.53 |
740.5K |
-0.93% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.09 |
2.16 |
2.08 |
2.13 |
198.3K |
1.91% |
| BK |
|
The Bank of New York Mellon Corporation |
89.61 |
90.50 |
89.35 |
90.07 |
6.29M |
0.76% |
| BKU |
|
BankUnited Inc |
36.26 |
36.51 |
35.93 |
36.33 |
696.3K |
0.11% |
| BLK |
|
BlackRock, Inc |
986.75 |
992.12 |
982.52 |
989.71 |
676.7K |
0.67% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
39.90 |
40.19 |
39.30 |
39.62 |
104.3K |
-1.98% |
| BMA |
|
Banco Macro SA (ADR) |
92.20 |
93.31 |
89.91 |
92.47 |
180.3K |
0.37% |
| BMO |
|
Bank of Montreal (USA) |
102.95 |
103.18 |
102.46 |
102.85 |
1.54M |
0.05% |
| BMRC |
|
Bank of Marin Bancorp |
21.78 |
21.80 |
21.42 |
21.59 |
72.1K |
-1.05% |
| BNKD |
|
Microsectors -3X U.S. Big Banks ETN |
23.09 |
23.09 |
23.09 |
23.09 |
100 |
-1.07% |
| BNKU |
|
Microsectors 3X U.S. Big Banks ETN |
18.55 |
18.83 |
18.34 |
18.71 |
11.3K |
0.59% |
| 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% |
| BOKF |
|
BOK Financial Corporation |
97.35 |
97.84 |
96.76 |
97.55 |
167.3K |
0.21% |
| BOTJ |
|
Bank of The Jame Fnl |
14.34 |
14.50 |
14.02 |
14.02 |
2.1K |
-1.20% |
| BPOP |
|
Popular, Inc |
104.58 |
105.27 |
103.66 |
104.52 |
464.5K |
-0.26% |
| BPRN |
|
Bank of Princeton |
32.71 |
33.09 |
32.10 |
32.10 |
7.6K |
-2.64% |
| BRBS |
|
Blue Ridge Bankshare |
3.49 |
3.52 |
3.44 |
3.47 |
239.7K |
-1.42% |
| BRKL |
|
Brookline Bancorp, Inc |
11.06 |
11.15 |
11.02 |
11.04 |
404.8K |
-0.63% |
| BRO |
|
Brown & Brown, Inc |
110.58 |
111.83 |
110.47 |
111.77 |
1.26M |
1.09% |
| BRT |
|
BRT Realty Trust |
15.70 |
16.01 |
15.54 |
15.86 |
30.2K |
1.08% |
| BRX |
|
Brixmor Property Group Inc |
26.18 |
26.59 |
26.10 |
26.58 |
1.45M |
1.64% |
| BSAC |
|
Banco Santander Chile ADR |
25.10 |
25.15 |
24.75 |
25.08 |
361.1K |
-0.44% |
| BSBK |
|
Bogota Financial Corp |
6.97 |
7.19 |
6.92 |
6.97 |
3K |
0.00% |
| BSBR |
|
Banco Santander (Brasil) SA(ADR) |
5.32 |
5.35 |
5.28 |
5.33 |
281.4K |
-0.37% |
| BSRR |
|
Sierra Bancorp |
28.86 |
29.22 |
28.68 |
28.68 |
29.9K |
-1.10% |
| BSVN |
|
Bank7 Corp |
39.04 |
39.33 |
38.16 |
39.21 |
30.9K |
0.28% |
| BTBT |
|
Bit Digital Inc |
2.06 |
2.39 |
2.05 |
2.38 |
23.77M |
15.53% |
| BUR |
|
Burford Capital Limited |
13.65 |
13.76 |
13.54 |
13.64 |
1.37M |
-0.73% |
| BUSE |
|
First Busey Corporation |
22.42 |
22.55 |
22.28 |
22.48 |
394.5K |
-0.40% |
| BWB |
|
Bridgewater Bancshares Inc |
15.97 |
16.15 |
15.45 |
15.69 |
93.7K |
-2.06% |
| BWFG |
|
Bankwell Financial |
35.76 |
36.00 |
35.25 |
35.45 |
19K |
-0.78% |
| BX |
|
The Blackstone Group L |
147.54 |
147.54 |
145.34 |
146.70 |
3.79M |
-0.03% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.64 |
19.70 |
19.52 |
19.63 |
1.09M |
0.20% |
| BXP |
|
Boston Properties, Inc |
67.06 |
67.94 |
66.52 |
67.84 |
1.1M |
1.28% |
| BY |
|
Byline Bancorp Inc |
27.13 |
27.16 |
26.94 |
27.09 |
134.9K |
-0.37% |
| BYFC |
|
Broadway Financial Corporation |
6.40 |
6.62 |
6.20 |
6.30 |
3.8K |
-3.08% |
| C |
|
Citigroup Inc |
75.38 |
75.89 |
75.12 |
75.72 |
13.99M |
-0.32% |
| CAC |
|
Camden National Corporation |
41.34 |
41.48 |
41.02 |
41.21 |
62.9K |
-0.67% |
| CACC |
|
Credit Acceptance Corp |
501.32 |
504.97 |
500.00 |
502.17 |
61.4K |
0.13% |
| CADE |
|
Cadence Financial Corporation |
32.05 |
32.05 |
31.63 |
31.82 |
1.32M |
-0.66% |
| CAPE |
|
Barclays Schiller Cape ETN |
30.99 |
31.21 |
30.96 |
31.21 |
13K |
1.17% |
| CARV |
|
Carver Bancorp, Inc |
1.40 |
1.45 |
1.34 |
1.37 |
35.2K |
-5.52% |
| CASH |
|
Meta Financial Group Inc |
81.15 |
81.45 |
79.89 |
81.43 |
183.1K |
0.35% |
| CATY |
|
Cathay General Bancorp |
44.24 |
44.80 |
43.91 |
44.22 |
365.5K |
-0.47% |
| CB |
|
The Chubb Corporation |
291.86 |
294.39 |
291.11 |
294.33 |
1.4M |
0.78% |
| CBAN |
|
Colony Bankcorp, Inc |
16.17 |
16.25 |
15.98 |
16.00 |
32.5K |
3.69% |
| CBFV |
|
Cb Financial Svc |
29.12 |
29.71 |
28.95 |
29.44 |
11.6K |
-0.94% |
| CBNK |
|
Chicopee Bancorp, Inc |
32.91 |
33.52 |
32.68 |
32.71 |
149.1K |
-0.85% |
| CBOE |
|
CBOE Holdings, Inc |
219.45 |
222.17 |
217.86 |
220.95 |
1.16M |
0.83% |
| CBSH |
|
Commerce Bancshares, Inc |
65.51 |
65.89 |
65.30 |
65.63 |
443.3K |
0.12% |
| CBU |
|
Community Bank System, Inc |
57.76 |
58.13 |
57.35 |
58.07 |
215.5K |
0.26% |
| CCAP |
|
Crescent Capital Bdc Inc |
15.81 |
15.94 |
15.21 |
15.42 |
416.7K |
-3.26% |
| 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% |
| CCI |
|
Crown Castle International Corp |
101.14 |
102.35 |
100.79 |
102.32 |
2.97M |
1.54% |
| CCNE |
|
CNB Financial Corporation |
22.97 |
23.02 |
22.77 |
22.79 |
63.9K |
-1.04% |