AAAU |
 |
Perth Mint Physical Gold ETF |
28.49 |
28.54 |
28.21 |
28.28 |
1.55M |
0.18% |
AAME |
 |
Atlantic American Corporation |
1.71 |
1.71 |
1.61 |
1.68 |
3.3K |
-1.75% |
AAT |
 |
American Assets Trust |
22.59 |
22.78 |
22.36 |
22.63 |
390.5K |
-0.44% |
AB |
 |
AllianceBernstein Holding LP |
36.80 |
37.39 |
36.31 |
36.86 |
1.43M |
2.28% |
ABCB |
 |
Ameris Bancorp |
68.31 |
68.69 |
66.15 |
68.20 |
570K |
-0.39% |
ABR |
 |
Arbor Realty Trust, Inc |
13.87 |
13.89 |
13.63 |
13.75 |
1.57M |
-0.87% |
AC |
 |
Associated Capital Group Inc |
36.49 |
36.61 |
36.45 |
36.45 |
4.8K |
-1.06% |
ACGL |
 |
Arch Capital Group Ltd |
93.85 |
94.07 |
93.16 |
93.50 |
1.31M |
-0.40% |
ACNB |
 |
Acnb Corp |
40.78 |
41.02 |
40.00 |
41.01 |
32.1K |
0.00% |
ACRE |
 |
Ares Commercial Real Estate Cor |
5.97 |
5.98 |
5.87 |
5.97 |
443.2K |
-0.17% |
ADC |
 |
Agree Realty Corporation |
73.14 |
73.29 |
72.35 |
72.89 |
578.9K |
-0.25% |
AEG |
 |
AEGON N |
6.59 |
6.60 |
6.53 |
6.55 |
5.1M |
-0.61% |
AFG |
 |
American Financial Group |
127.65 |
127.93 |
125.19 |
126.57 |
660.8K |
-1.62% |
AFGB |
 |
American Financial Group Inc 5.875% |
22.60 |
22.63 |
22.41 |
22.55 |
7.5K |
-0.92% |
AFGC |
 |
American Financial Group Inc 5.125% |
20.26 |
20.34 |
20.16 |
20.18 |
12.3K |
-0.39% |
AFGD |
 |
American Financial Group Inc 5.625% |
22.08 |
22.17 |
22.00 |
22.14 |
8.3K |
0.18% |
AFGE |
 |
American Financial Group Inc 4.500% |
17.95 |
18.02 |
17.86 |
18.00 |
12.7K |
-0.17% |
AFL |
 |
AFLAC Incorporated |
103.57 |
104.49 |
102.54 |
103.58 |
2.76M |
0.49% |
AGGY |
 |
Wisdomtree Yield Ehd U.S. Agg Bond Fund |
43.11 |
43.15 |
43.06 |
43.12 |
65.3K |
-0.28% |
AGM |
 |
Federal Agricultural Mortgage Corp |
199.58 |
199.85 |
196.11 |
197.81 |
22K |
-0.91% |
AGNC |
 |
American Capital Agency Corp |
10.13 |
10.14 |
10.03 |
10.07 |
17.48M |
-0.69% |
AGO |
 |
Assured Guaranty Ltd |
93.87 |
94.06 |
93.28 |
93.73 |
197.9K |
-0.36% |
AGZD |
 |
Wisdomtree Int Rate US Agg Bond Fund |
22.50 |
22.51 |
22.47 |
22.47 |
11.8K |
-0.09% |
AHT |
 |
Ashford Hospitality Trust, Inc |
7.55 |
7.69 |
7.31 |
7.40 |
41.2K |
-1.46% |
AIG |
 |
American International Group, Inc |
74.72 |
75.07 |
74.34 |
74.69 |
2.9M |
0.15% |
AIHS |
 |
Senmiao Technology Ltd |
0.89 |
0.97 |
0.89 |
0.97 |
1.2K |
8.99% |
AIV |
 |
Apartment Investment and Management Co |
8.87 |
8.94 |
8.82 |
8.87 |
544.6K |
-0.45% |
AIZ |
 |
Assurant, Inc |
214.05 |
215.32 |
212.34 |
215.16 |
291.7K |
0.17% |
AIZN |
 |
Assurant Inc |
20.60 |
20.98 |
20.44 |
20.50 |
4.4K |
-0.97% |
AJG |
 |
Arthur J |
319.68 |
323.55 |
318.89 |
322.33 |
1.72M |
0.73% |
AKR |
 |
Acadia Realty Trust |
23.36 |
23.66 |
23.18 |
23.48 |
592.5K |
0.64% |
ALL |
 |
The Allstate Corporation |
192.00 |
192.76 |
188.03 |
190.24 |
1.93M |
-0.85% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2.6M |
0.13% |
ALRS |
 |
Alerus Financial Corp |
21.87 |
21.99 |
21.54 |
21.62 |
44.3K |
-1.37% |
AMAL |
 |
Amalgamated Bk |
35.52 |
35.52 |
34.75 |
35.30 |
142.5K |
-0.90% |
AMBC |
 |
Ambac Financial Group |
11.59 |
11.70 |
11.44 |
11.47 |
276.3K |
-1.80% |
AMG |
 |
Affiliated Managers Group, Inc |
182.91 |
182.93 |
178.59 |
178.60 |
196.9K |
-2.27% |
AMH |
 |
American Homes 4 Rent |
35.41 |
35.71 |
35.13 |
35.53 |
1.7M |
0.57% |
AMP |
 |
Ameriprise Financial, Inc |
542.47 |
548.08 |
537.68 |
538.60 |
529.8K |
-0.56% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786.6K |
0.99% |
AMSF |
 |
Amerisafe, Inc |
50.77 |
50.77 |
50.22 |
50.28 |
72.2K |
-1.35% |
AMT |
 |
American Tower Corporation |
189.78 |
189.78 |
186.69 |
188.84 |
1.59M |
-0.48% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298.8K |
-0.13% |
AON |
 |
Aon Corporation |
384.50 |
387.48 |
383.36 |
386.51 |
851.5K |
0.47% |
APAM |
 |
Artisan Partners Asset Mgmt |
45.00 |
45.11 |
44.43 |
44.52 |
499.6K |
-0.93% |
APLE |
 |
Apple Hospitality REIT Inc |
15.81 |
15.86 |
15.60 |
15.67 |
1.83M |
-1.14% |
APO |
 |
American Community Properties Trust |
165.56 |
167.15 |
163.11 |
163.45 |
2.48M |
-0.87% |
ARCC |
 |
Ares Capital Corporation |
22.73 |
22.88 |
22.60 |
22.74 |
3.69M |
0.04% |
ARE |
 |
Alexandria Real Estate Equities, Inc |
96.70 |
96.87 |
95.11 |
95.96 |
848K |
-0.68% |
ARES |
 |
Ares Management LP |
191.86 |
194.27 |
189.50 |
190.34 |
1.16M |
-0.69% |
ARGD |
 |
Argo Grp Itl Snr NTS |
21.46 |
21.50 |
21.35 |
21.43 |
5.5K |
-0.28% |
ARI |
 |
Apollo Commercial Real Est. Finance Inc |
9.12 |
9.14 |
8.99 |
9.11 |
1.09M |
-0.44% |
AROW |
 |
Arrow Financial Corporation |
28.01 |
28.01 |
26.71 |
26.89 |
43.7K |
-2.25% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.85 |
18.88 |
18.73 |
18.81 |
1.47M |
-0.37% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.62 |
25.65 |
24.98 |
25.18 |
1.12M |
-1.76% |
ASPS |
 |
Altisource Portfolio Solutions S.A. |
0.95 |
0.99 |
0.81 |
0.94 |
94.7K |
0.00% |
ASRV |
 |
AmeriServ Financial, Inc |
2.80 |
2.81 |
2.70 |
2.71 |
1.4K |
-3.21% |
ATLC |
 |
Atlanticus Hld Cp |
58.97 |
59.81 |
57.49 |
57.52 |
37K |
-2.11% |
ATLO |
 |
Ames National Corporation |
18.10 |
18.20 |
18.00 |
18.17 |
7.8K |
-1.09% |
ATMP |
 |
Barclays Plus Select MLP ETN |
30.82 |
30.82 |
30.22 |
30.39 |
25.4K |
-0.23% |
AUB |
 |
Atlantic Union Bancshares Corp |
39.06 |
39.11 |
37.94 |
38.39 |
947.2K |
-1.74% |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
2.72 |
2.72 |
2.64 |
2.69 |
70.1K |
-1.10% |
AVB |
 |
AvalonBay Communities, Inc |
222.46 |
223.71 |
219.41 |
220.16 |
638.9K |
-0.73% |
AX |
 |
Axos Financial Inc |
72.68 |
72.68 |
71.08 |
71.95 |
329.3K |
-1.57% |
AXP |
 |
American Express Company |
320.83 |
321.40 |
316.29 |
316.77 |
1.61M |
-1.06% |
AXS |
 |
Axis Capital Holdings Limited |
94.07 |
94.54 |
92.97 |
93.40 |
801.5K |
-0.84% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BAM |
 |
Brookfield Asset Management Inc |
58.08 |
58.65 |
57.67 |
57.91 |
2.03M |
0.03% |
BANC |
 |
First Pactrust Bancorp |
16.45 |
16.55 |
16.17 |
16.28 |
1.7M |
-1.45% |
BANF |
 |
BancFirst Corporation |
123.00 |
123.00 |
119.34 |
121.07 |
93.2K |
-1.72% |
BANR |
 |
Banner Corporation |
71.07 |
71.07 |
69.16 |
69.84 |
217.5K |
-2.12% |
BANX |
 |
Stonecastle Fncl Cp |
21.08 |
21.10 |
20.97 |
21.05 |
7.8K |
-0.61% |
BAP |
 |
Credicorp Ltd |
192.96 |
194.53 |
188.45 |
190.21 |
247.1K |
-1.39% |
BAR |
 |
Graniteshares Gold Trust Shares of Beneficial IN |
28.37 |
28.49 |
28.15 |
28.22 |
1.08M |
0.11% |
BBAR |
 |
Bbva Banco Frances S.A. |
22.37 |
22.55 |
20.57 |
21.07 |
852.7K |
-5.81% |
BBD |
 |
Banco Bradesco SA (ADR) |
2.12 |
2.19 |
2.08 |
2.12 |
79.63M |
-4.93% |
BBDC |
 |
Barings Bdc Inc |
10.11 |
10.15 |
10.09 |
10.10 |
361.5K |
-0.10% |
BBDO |
 |
Banco Bradesco S.A. |
1.97 |
2.01 |
1.94 |
1.98 |
41.6K |
-2.46% |
BBVA |
 |
Banco Bilbao Vizcaya Argentaria SA (ADR) |
12.14 |
12.14 |
11.95 |
12.01 |
2.54M |
-0.41% |
BCBP |
 |
BCB Bancorp, Inc. |
10.83 |
10.83 |
10.43 |
10.65 |
58.8K |
-3.71% |
BCH |
 |
Banco de Chile (ADR) |
25.66 |
25.77 |
25.54 |
25.74 |
108.1K |
0.27% |
BCML |
 |
Bay Commercial Bk CA |
28.89 |
29.15 |
27.39 |
28.89 |
22.4K |
-0.69% |
BCOW |
 |
1895 Bancorp of Wisconsin Inc |
9.54 |
9.69 |
9.54 |
9.69 |
2.2K |
-2.52% |
BCS |
 |
Barclays PLC (ADR) |
15.18 |
15.27 |
15.04 |
15.07 |
11.34M |
-1.31% |
BCSF |
 |
Bain Capital Specialty Finance Inc |
18.04 |
18.16 |
17.92 |
17.94 |
191.8K |
-0.55% |
BDN |
 |
Brandywine Realty Trust |
4.99 |
4.99 |
4.81 |
4.96 |
2.81M |
0.61% |
BEN |
 |
Franklin Resources, Inc |
20.67 |
20.88 |
20.35 |
20.43 |
3.54M |
-0.78% |
BFC |
 |
Bank First National Corp [Wisconsin] |
103.79 |
103.79 |
101.26 |
102.03 |
11.6K |
-2.31% |
BFIN |
 |
BankFinancial Corporation |
13.18 |
13.41 |
12.86 |
13.33 |
27.3K |
0.23% |
BFS |
 |
Saul Centers, Inc |
37.21 |
37.21 |
36.42 |
36.83 |
33.7K |
-0.65% |
BFST |
 |
Business First Bancshares Inc |
27.93 |
28.08 |
27.12 |
27.48 |
64.6K |
-1.72% |
BHB |
 |
Bar Harbor Bankshares |
33.06 |
33.06 |
31.95 |
32.30 |
28.7K |
-2.92% |
BHF |
 |
Brighthouse Financial Inc |
59.69 |
60.30 |
59.04 |
59.96 |
566.3K |
0.96% |
BHLB |
 |
Berkshire Hills Bancorp, Inc |
30.46 |
30.46 |
29.56 |
30.05 |
300K |
-1.41% |
BHR |
 |
Braemar Hotels & Resorts Inc |
2.63 |
2.67 |
2.59 |
2.64 |
133.4K |
-0.75% |
BK |
 |
The Bank of New York Mellon Corporation |
86.60 |
86.98 |
85.91 |
86.15 |
3.44M |
-0.29% |
BKU |
 |
BankUnited Inc |
41.14 |
41.22 |
40.18 |
40.78 |
516K |
-1.07% |
BLK |
 |
BlackRock, Inc |
1008.76 |
1015.91 |
991.15 |
992.04 |
731.4K |
-1.45% |
BLX |
 |
Banco Latinoamericano de Exportaciones |
38.06 |
38.22 |
37.60 |
38.08 |
114.3K |
0.29% |
BMA |
 |
Banco Macro SA (ADR) |
98.61 |
99.95 |
93.00 |
93.32 |
259.5K |
-5.90% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428.9K |
-0.12% |
BMRC |
 |
Bank of Marin Bancorp |
24.68 |
25.60 |
24.68 |
25.14 |
40.8K |
-1.49% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1.06M |
-0.06% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BOKF |
 |
BOK Financial Corporation |
112.75 |
112.75 |
110.00 |
111.14 |
123.8K |
-1.37% |
BOTJ |
 |
Bank of The Jame Fnl |
13.50 |
13.50 |
13.50 |
13.50 |
500 |
-0.95% |
BPOP |
 |
Popular, Inc |
103.80 |
103.98 |
102.28 |
103.37 |
335.4K |
-0.31% |
BPRN |
 |
Bank of Princeton |
33.51 |
33.51 |
32.25 |
32.32 |
8K |
-4.66% |
BRBS |
 |
Blue Ridge Bankshare |
3.58 |
3.61 |
3.45 |
3.55 |
137.8K |
-0.84% |
BRKL |
 |
Brookline Bancorp, Inc |
12.67 |
12.67 |
12.31 |
12.52 |
494.3K |
-1.34% |
BRO |
 |
Brown & Brown, Inc |
107.76 |
108.64 |
107.43 |
108.58 |
1.93M |
0.75% |
BRT |
 |
BRT Realty Trust |
17.60 |
17.66 |
17.34 |
17.47 |
11.4K |
-1.08% |
BRX |
 |
Brixmor Property Group Inc |
26.24 |
26.74 |
26.07 |
26.68 |
3.16M |
1.95% |
BSAC |
 |
Banco Santander Chile ADR |
21.90 |
22.02 |
21.64 |
21.78 |
365.8K |
-0.46% |
BSBK |
 |
Bogota Financial Corp |
7.92 |
7.95 |
7.79 |
7.94 |
4.3K |
0.00% |
BSBR |
 |
Banco Santander (Brasil) SA(ADR) |
4.68 |
4.78 |
4.59 |
4.62 |
2.69M |
-3.95% |
BSRR |
 |
Sierra Bancorp |
31.81 |
31.81 |
31.00 |
31.15 |
36.7K |
-2.41% |
BSVN |
 |
Bank7 Corp |
42.88 |
42.88 |
42.01 |
42.24 |
10.4K |
-1.49% |
BTBT |
 |
Bit Digital Inc |
3.16 |
3.33 |
3.06 |
3.09 |
14.87M |
0.00% |
BUR |
 |
Burford Capital Limited |
14.35 |
14.54 |
14.33 |
14.52 |
528.2K |
0.62% |
BUSE |
 |
First Busey Corporation |
25.60 |
25.60 |
24.19 |
24.69 |
517.7K |
-2.60% |
BWB |
 |
Bridgewater Bancshares Inc |
15.09 |
15.09 |
14.74 |
14.95 |
48.1K |
-1.12% |
BWFG |
 |
Bankwell Financial |
32.66 |
32.87 |
31.41 |
31.59 |
31.6K |
-3.28% |
BX |
 |
The Blackstone Group L |
174.29 |
175.05 |
169.16 |
170.27 |
4.12M |
-2.45% |
BXMT |
 |
Blackstone Mortgage Trust Inc Cl A |
18.84 |
18.87 |
18.50 |
18.71 |
1.1M |
-1.01% |
BXP |
 |
Boston Properties, Inc |
72.68 |
72.93 |
71.31 |
72.74 |
795.4K |
0.48% |
BY |
 |
Byline Bancorp Inc |
30.18 |
30.27 |
29.39 |
29.67 |
88.3K |
-1.82% |
BYFC |
 |
Broadway Financial Corporation |
7.69 |
8.00 |
7.66 |
7.67 |
5.4K |
-1.29% |
C |
 |
Citigroup Inc |
82.43 |
82.91 |
81.35 |
81.72 |
10.31M |
-0.74% |
CAC |
 |
Camden National Corporation |
46.41 |
46.52 |
44.90 |
45.21 |
72K |
-2.82% |
CACC |
 |
Credit Acceptance Corp |
516.48 |
518.94 |
504.47 |
510.26 |
72.4K |
-1.78% |
CADE |
 |
Cadence Financial Corporation |
35.59 |
35.69 |
34.81 |
35.30 |
697.1K |
-0.84% |
CAPE |
 |
Barclays Schiller Cape ETN |
31.21 |
31.31 |
31.06 |
31.07 |
13.8K |
-0.16% |
CARV |
 |
Carver Bancorp, Inc |
1.75 |
1.75 |
1.71 |
1.71 |
700 |
-2.29% |
CASH |
 |
Meta Financial Group Inc |
80.97 |
81.04 |
79.14 |
79.58 |
172.4K |
-2.40% |
CATY |
 |
Cathay General Bancorp |
47.51 |
47.51 |
46.51 |
46.77 |
377.1K |
-1.74% |
CB |
 |
The Chubb Corporation |
272.55 |
273.02 |
270.03 |
270.16 |
1.28M |
-1.00% |
CBAN |
 |
Colony Bankcorp, Inc |
16.91 |
17.10 |
16.75 |
17.04 |
67.7K |
0.06% |
CBFV |
 |
Cb Financial Svc |
30.45 |
31.55 |
30.36 |
31.25 |
41.1K |
-0.95% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.22 |
32.47 |
31.76 |
32.22 |
259.1K |
0.44% |
CBOE |
 |
CBOE Holdings, Inc |
206.54 |
212.76 |
205.65 |
211.17 |
922.8K |
2.01% |
CBSH |
 |
Commerce Bancshares, Inc |
68.50 |
68.63 |
66.46 |
67.65 |
629.6K |
-1.37% |
CBU |
 |
Community Bank System, Inc |
67.67 |
67.67 |
66.51 |
66.89 |
247.6K |
-1.62% |
CCAP |
 |
Crescent Capital Bdc Inc |
19.75 |
19.76 |
19.53 |
19.66 |
47.1K |
-0.25% |
CCB |
 |
Coastal Financial Corp |
89.30 |
89.35 |
87.09 |
87.69 |
93.5K |
-2.03% |
CCBG |
 |
Capital City Bank Group, Inc |
37.69 |
37.99 |
36.92 |
37.40 |
18.2K |
-1.97% |
CCI |
 |
Crown Castle International Corp |
90.15 |
90.39 |
88.97 |
89.51 |
1.53M |
-0.81% |
CCNE |
 |
CNB Financial Corporation |
26.10 |
26.34 |
25.38 |
26.21 |
95.3K |
0.23% |
CEW |
 |
WISDOMTREE DREYFUS |
17.45 |
17.45 |
17.38 |
17.38 |
500 |
-0.11% |
CFB |
 |
Crossfirst Bankshares Inc |
16.35 |
16.86 |
16.12 |
16.41 |
327.3K |
-2.84% |