| ABCB |
 |
Ameris Bancorp |
58.99 |
59.27 |
58.20 |
58.35 |
325.6K |
-1.00% |
| ACNB |
|
Acnb Corp |
41.43 |
41.84 |
41.14 |
41.80 |
14.7K |
0.67% |
| AFG |
|
American Financial Group |
128.70 |
128.70 |
126.74 |
127.77 |
398.4K |
-0.09% |
| ALRS |
|
Alerus Financial Corp |
18.58 |
18.78 |
18.56 |
18.70 |
34.4K |
0.38% |
| AMRK |
|
A-Mark Precious Meta |
27.55 |
28.47 |
27.43 |
28.41 |
147.5K |
2.97% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.32 |
21.44 |
20.88 |
21.27 |
92.3K |
0.00% |
| ARES |
|
Ares Management LP |
150.80 |
152.75 |
144.95 |
148.40 |
1.92M |
-3.18% |
| AROW |
|
Arrow Financial Corporation |
26.86 |
27.30 |
26.82 |
27.28 |
32.7K |
1.56% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.82 |
23.03 |
22.48 |
22.72 |
1.11M |
-0.70% |
| ASRV |
|
AmeriServ Financial, Inc |
2.43 |
2.52 |
2.33 |
2.52 |
36.8K |
4.56% |
| ATGE |
|
Adtalem Global Education Inc |
100.48 |
103.11 |
100.48 |
102.89 |
290.1K |
1.59% |
| ATLC |
|
Atlanticus Hld Cp |
51.61 |
53.33 |
51.61 |
53.00 |
62.1K |
1.88% |
| ATO |
|
Atmos Energy Corporation |
151.02 |
151.95 |
150.28 |
150.94 |
614.4K |
0.52% |
| AX |
|
Axos Financial Inc |
65.47 |
65.91 |
64.36 |
64.72 |
275.8K |
-1.22% |
| BAC |
|
Bank of America Corporation |
42.82 |
43.09 |
42.51 |
42.56 |
25.6M |
-0.61% |
| BANC |
|
First Pactrust Bancorp |
14.59 |
14.72 |
14.43 |
14.50 |
2.86M |
-1.02% |
| BANF |
|
BancFirst Corporation |
111.86 |
112.75 |
111.02 |
111.44 |
60.6K |
-0.38% |
| BHB |
|
Bar Harbor Bankshares |
30.35 |
30.87 |
30.20 |
30.65 |
44.7K |
0.66% |
| BK |
|
The Bank of New York Mellon Corporation |
84.94 |
85.22 |
83.86 |
84.48 |
3.17M |
-0.72% |
| BNS |
|
The Bank of Nova Scotia (USA) |
48.60 |
48.62 |
48.01 |
48.34 |
1.22M |
-0.82% |
| BOH |
|
Bank of Hawaii Corporation |
70.32 |
70.48 |
69.10 |
69.79 |
277.7K |
-0.56% |
| BOKF |
|
BOK Financial Corporation |
105.01 |
105.69 |
104.00 |
105.27 |
128.4K |
-0.11% |
| BRBS |
|
Blue Ridge Bankshare |
3.33 |
3.34 |
3.30 |
3.31 |
125.6K |
-0.60% |
| BWB |
|
Bridgewater Bancshares Inc |
14.01 |
14.14 |
13.90 |
14.08 |
31.5K |
0.79% |
| BWFG |
|
Bankwell Financial |
30.19 |
30.67 |
30.19 |
30.67 |
7.5K |
1.39% |
| C |
|
Citigroup Inc |
72.99 |
72.99 |
71.76 |
71.85 |
13.15M |
-1.90% |
| CAC |
|
Camden National Corporation |
42.17 |
42.35 |
41.26 |
41.45 |
57.4K |
-0.12% |
| CARV |
|
Carver Bancorp, Inc |
1.52 |
1.52 |
1.40 |
1.41 |
2.4K |
-1.40% |
| CAS |
|
A |
26.31 |
26.38 |
26.31 |
26.38 |
2.3K |
0.57% |
| CASH |
|
Meta Financial Group Inc |
75.34 |
76.80 |
74.41 |
75.07 |
195.4K |
-0.31% |
| CBNK |
|
Chicopee Bancorp, Inc |
28.92 |
29.02 |
28.10 |
28.75 |
49.1K |
-0.24% |
| CBSH |
|
Commerce Bancshares, Inc |
62.74 |
63.07 |
61.99 |
62.27 |
409.9K |
-0.67% |
| CCBG |
|
Capital City Bank Group, Inc |
36.55 |
36.86 |
36.30 |
36.61 |
20K |
0.44% |
| CFG |
|
Citizens Financial Group Inc/Ri |
42.00 |
42.17 |
41.24 |
41.25 |
3.02M |
-1.76% |
| CLH |
|
Clean Harbors, Inc |
199.24 |
202.49 |
197.93 |
199.43 |
243.4K |
0.01% |
| CMA |
|
Comerica Incorporated |
60.29 |
60.48 |
59.10 |
59.61 |
1.48M |
-1.16% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.81 |
0.85 |
0.81 |
0.83 |
13.2K |
3.75% |
| CPF |
|
Central Pacific Financial Corp |
27.57 |
27.75 |
27.35 |
27.48 |
94.7K |
-0.07% |
| CTSH |
|
Cognizant Technology Solutions Corp |
77.81 |
78.18 |
77.24 |
77.58 |
3.25M |
-0.35% |
| CUBI |
|
Customers Bancorp |
51.84 |
52.82 |
51.43 |
51.86 |
151.2K |
-0.44% |
| CVBF |
|
CVB Financial Corp |
18.90 |
18.98 |
18.61 |
18.83 |
640.3K |
-0.16% |
| CZNC |
|
Citizens & Northern Corporation |
20.31 |
20.71 |
20.31 |
20.64 |
23K |
1.38% |
| DFH |
|
Dream Finders Homes Inc |
23.76 |
24.11 |
23.35 |
23.66 |
255.1K |
-0.84% |
| DFS |
|
Discover Financial Services |
164.31 |
165.13 |
161.38 |
162.51 |
1.45M |
-2.18% |
| DXF |
|
Dunxin Financial Holdings Ltd |
7.20 |
7.65 |
6.60 |
7.06 |
39.4K |
-0.28% |
| EBC |
|
Eastern Bankshares Inc |
16.81 |
16.93 |
16.64 |
16.75 |
857.2K |
-0.06% |
| EGBN |
|
Eagle Bancorp, Inc |
21.40 |
21.99 |
21.12 |
21.39 |
331.2K |
0.05% |
| EWBC |
|
East West Bancorp, Inc |
91.94 |
92.43 |
90.18 |
90.87 |
914.7K |
-1.49% |
| EXLS |
|
ExlService Holdings, Inc |
47.36 |
47.51 |
46.92 |
47.07 |
652K |
-0.23% |
| EZPW |
|
EZCORP, Inc |
14.99 |
15.35 |
14.93 |
15.00 |
784K |
0.07% |
| FAF |
|
First American Corporation |
66.25 |
66.65 |
65.67 |
66.47 |
533.7K |
1.10% |
| FBIZ |
|
First Business Financial Services Inc |
48.66 |
48.91 |
47.83 |
48.86 |
23.2K |
0.47% |
| FBP |
|
First BanCorp |
19.45 |
19.54 |
19.16 |
19.43 |
1.08M |
0.05% |
| FCF |
|
First Commonwealth Financial |
15.79 |
15.87 |
15.64 |
15.75 |
407K |
0.00% |
| FITB |
|
Fifth Third Bancorp |
40.16 |
40.49 |
39.64 |
39.77 |
3M |
-1.00% |
| FMAO |
|
Farmers & Merch Banc |
24.77 |
24.77 |
24.03 |
24.65 |
8.7K |
1.69% |
| FNB |
|
F |
13.86 |
13.89 |
13.66 |
13.73 |
1.63M |
-0.94% |
| FNWB |
|
First Nw Banc |
10.14 |
10.33 |
10.14 |
10.20 |
7.8K |
0.49% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
21.75 |
22.05 |
21.11 |
21.82 |
72.1K |
0.05% |
| FRST |
|
Primis Financial Corp |
10.17 |
10.22 |
9.86 |
9.95 |
49.9K |
0.81% |
| FSBW |
|
FS Bancorp Inc |
38.19 |
38.97 |
37.76 |
38.66 |
13.7K |
0.70% |
| FSEA |
|
First Seacoast Bancorp |
11.42 |
11.42 |
11.38 |
11.42 |
8.5K |
0.62% |
| FSFG |
|
First Savings Financial Group, Inc |
25.00 |
26.00 |
25.00 |
25.99 |
6.4K |
3.92% |
| FULT |
|
Fulton Financial Corp |
18.35 |
18.44 |
18.10 |
18.26 |
839.9K |
-0.65% |
| GDOT |
|
Green Dot Corporation |
8.43 |
8.60 |
8.34 |
8.55 |
791.1K |
1.79% |
| GEL |
|
Genesis Energy, L |
15.93 |
16.04 |
15.63 |
15.76 |
366.3K |
-0.76% |
| GLP |
|
Global Partners LP |
53.79 |
54.43 |
52.57 |
54.09 |
32K |
1.20% |
| GS |
|
Goldman Sachs Group, Inc |
565.00 |
566.00 |
552.55 |
558.92 |
2.1M |
-2.61% |
| HAFC |
|
Hanmi Financial Corp |
22.20 |
23.38 |
22.20 |
22.86 |
137.2K |
-0.13% |
| HGBL |
|
Heritage Global Inc |
2.30 |
2.32 |
2.25 |
2.29 |
39.3K |
0.44% |
| HMC |
|
HONDA MOTOR CO |
28.84 |
29.00 |
28.54 |
28.77 |
1.04M |
-2.71% |
| HMST |
|
Homestreet Inc |
9.23 |
9.47 |
9.10 |
9.47 |
54.3K |
2.27% |
| HOG |
|
Harley-Davidson, Inc |
25.78 |
26.31 |
25.49 |
25.94 |
1.45M |
-0.08% |
| HONE |
|
Harborone Bancorp Inc |
10.83 |
10.92 |
10.69 |
10.82 |
168.2K |
1.79% |
| HRZN |
|
Horizon Technology Finance Corporation |
9.30 |
9.49 |
9.26 |
9.48 |
199.9K |
1.94% |
| HTH |
|
Hilltop Holdings Inc |
31.22 |
31.32 |
30.99 |
31.02 |
261.7K |
-0.51% |
| HWKN |
|
Hawkins, Inc |
106.36 |
107.22 |
105.71 |
106.56 |
60.8K |
-0.08% |
| IBCP |
|
Independent Bank Corporation(MI) |
31.67 |
31.76 |
31.32 |
31.54 |
41.3K |
-0.13% |
| IBKR |
|
Interactive Brokers Group, Inc |
172.51 |
173.00 |
166.38 |
169.00 |
3.27M |
-2.84% |
| IMO |
|
Imperial Oil Limited (USA) |
71.62 |
73.10 |
71.11 |
72.27 |
330.4K |
-1.22% |
| INBK |
|
First Internet Bcp |
27.15 |
27.16 |
26.69 |
26.78 |
38.3K |
-1.36% |
| INDB |
|
Independent Bank Corp |
65.19 |
65.55 |
64.29 |
64.70 |
219.3K |
-0.69% |
| ISTR |
|
Investar Holding |
17.84 |
18.22 |
17.84 |
18.12 |
21.6K |
1.74% |
| JEF |
|
Jefferies Group, Inc |
54.28 |
57.00 |
53.12 |
54.35 |
5.41M |
-9.85% |
| JFU |
|
9F Inc ADR |
1.45 |
1.53 |
1.42 |
1.50 |
3.4K |
3.45% |
| JPM |
|
JPMorgan Chase & Co |
249.52 |
250.64 |
247.18 |
248.12 |
7.51M |
-1.16% |
| KEY |
|
KeyCorp |
16.34 |
16.46 |
16.10 |
16.17 |
13.08M |
-1.40% |
| LC |
|
Lendingclub Corp |
11.06 |
11.08 |
10.63 |
10.85 |
1.35M |
-3.30% |
| LPRO |
|
Open Lending Corp Cl A |
3.01 |
3.04 |
2.89 |
2.92 |
904.3K |
-2.99% |
| LTC |
|
LTC Properties, Inc |
35.11 |
35.30 |
34.77 |
34.93 |
173.6K |
-0.09% |
| LU |
|
Lufax Holding Ltd ADR |
3.04 |
3.10 |
2.99 |
3.06 |
2.34M |
0.00% |
| MBIN |
|
Merchants Bancorp |
38.14 |
38.26 |
37.45 |
38.00 |
437.7K |
0.11% |
| MCB |
|
Metropolitan Bank Holding Corp |
56.97 |
57.59 |
56.66 |
57.06 |
96.5K |
-0.30% |
| MGPI |
|
MGP Ingredients, Inc |
28.84 |
29.62 |
28.84 |
29.62 |
257.5K |
2.24% |
| MMLP |
|
Martin Midstream Partners L |
3.60 |
3.69 |
3.57 |
3.63 |
43K |
-0.55% |
| MPLX |
|
Mplx LP |
53.72 |
54.12 |
53.45 |
53.68 |
1.95M |
-0.07% |
| MRBK |
|
Meridian Bank |
14.90 |
14.90 |
14.30 |
14.54 |
44.6K |
1.32% |
| MS |
|
Morgan Stanley |
118.93 |
119.84 |
117.54 |
119.00 |
8.24M |
-2.62% |
| MTB |
|
M&T Bank Corporation |
182.48 |
182.73 |
179.38 |
179.67 |
709.2K |
-1.39% |
| MYFW |
|
First Western Financial Inc |
19.16 |
19.19 |
18.86 |
19.02 |
13K |
-1.40% |
| NAVI |
|
NaviSite, Inc |
13.08 |
13.41 |
12.98 |
13.20 |
754.7K |
0.46% |
| NINE |
|
Ninetowns Internet Technlgy Grp Co Ltd |
1.26 |
1.27 |
1.20 |
1.24 |
224.2K |
-2.36% |
| NMRK |
|
Newmark Group Inc Cl A |
12.59 |
12.68 |
12.43 |
12.48 |
579.4K |
-1.11% |
| NOAH |
|
Noah Holdings Limited |
10.49 |
10.75 |
10.37 |
10.42 |
90.7K |
-0.76% |
| NRIM |
|
Northrim BanCorp, Inc |
75.27 |
75.89 |
73.84 |
74.97 |
23K |
-0.61% |
| NTRS |
|
Northern Trust Corporation |
101.00 |
101.09 |
99.74 |
100.55 |
687.7K |
-0.88% |
| NWFL |
|
Norwood Financial Corporation |
24.45 |
25.08 |
24.45 |
24.69 |
9.4K |
1.15% |
| OCSL |
|
Oaktree Specialty Lending Corp |
15.80 |
15.83 |
15.56 |
15.61 |
754.6K |
-1.08% |
| OFG |
|
Oriental Financial Group Inc |
41.08 |
41.32 |
40.72 |
40.97 |
240.8K |
-0.24% |
| ONB |
|
Old National Bancorp |
21.65 |
21.73 |
21.38 |
21.46 |
1.77M |
-0.65% |
| OPHC |
|
OptimumBank Holdings, Inc |
4.16 |
4.18 |
4.12 |
4.16 |
6.7K |
0.00% |
| OPY |
|
Oppenheimer Holdings Inc |
60.70 |
61.23 |
60.23 |
60.98 |
21.9K |
-0.31% |
| OSPN |
|
Onespan Inc |
16.40 |
16.40 |
15.83 |
15.91 |
221.4K |
-2.51% |
| OZK |
|
Bank Ozk |
45.21 |
45.57 |
44.77 |
44.97 |
599K |
-0.90% |
| PBF |
|
PBF Energy Inc |
19.15 |
19.43 |
18.84 |
19.34 |
1.99M |
-0.05% |
| PGC |
|
Peapack-Gladstone Financial Corp |
29.01 |
29.94 |
28.81 |
29.18 |
70.8K |
0.45% |
| PNC |
|
PNC Financial Services |
177.07 |
177.19 |
174.52 |
174.97 |
2.32M |
-1.10% |
| PRG |
|
PROG Holdings Inc |
27.48 |
27.63 |
27.08 |
27.42 |
462.3K |
-0.22% |
| PSEC |
|
Prospect Capital Corporation |
4.19 |
4.21 |
4.16 |
4.18 |
2.2M |
-1.18% |
| PT |
|
Portugal Telecom, SGPS (ADR) |
1.06 |
1.06 |
1.04 |
1.05 |
1.5K |
3.96% |
| QCRH |
|
QCR Holdings, Inc |
73.33 |
73.72 |
72.08 |
73.32 |
60.1K |
0.27% |
| QTWO |
|
Q2 Holdings Inc |
82.52 |
83.36 |
80.63 |
82.72 |
846.9K |
0.24% |
| RF |
|
Regions Financial Corporation |
22.21 |
22.26 |
21.88 |
21.93 |
5.41M |
-1.39% |
| RILY |
|
B. Riley Financl |
4.20 |
4.36 |
4.08 |
4.13 |
839K |
-2.13% |
| RJF |
|
Raymond James Financial, Inc |
142.47 |
144.08 |
141.69 |
142.64 |
1.05M |
-1.31% |
| RMBI |
|
Richmond Mutual Bancorp Inc |
13.01 |
13.40 |
12.99 |
13.19 |
26.8K |
2.17% |
| RNST |
|
Renasant Corp |
35.51 |
35.63 |
34.61 |
35.03 |
940.5K |
-1.30% |
| RWT |
|
Redwood Trust, Inc |
6.11 |
6.18 |
6.07 |
6.12 |
788.2K |
-0.16% |
| RY |
|
Royal Bank of Canada (USA) |
115.91 |
116.65 |
114.30 |
114.71 |
708.5K |
-1.34% |
| SAR |
|
Saratoga Investment Corp. |
25.03 |
25.48 |
24.97 |
25.28 |
104.6K |
0.64% |
| SF |
|
Stifel Financial Corp |
98.26 |
98.81 |
95.99 |
97.07 |
808.5K |
-2.04% |
| SFBS |
|
Servisfirst Bancs |
83.86 |
84.22 |
82.45 |
82.89 |
138.9K |
-0.99% |
| SFNC |
|
Simmons First National Corporation |
20.74 |
20.83 |
20.54 |
20.78 |
477.1K |
0.14% |
| SIEB |
|
Siebert Financial Corp. |
2.69 |
2.84 |
2.69 |
2.81 |
12.2K |
2.55% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
83.59 |
83.86 |
83.02 |
83.64 |
902.4K |
-0.23% |
| STWD |
|
Starwood Property Trust, Inc. |
20.10 |
20.21 |
19.95 |
20.01 |
2.04M |
-0.35% |
| SYBT |
|
S |
70.16 |
71.71 |
69.78 |
69.84 |
95.6K |
-0.37% |
| TCBI |
|
Texas Capital Bancshares, Inc |
76.43 |
76.43 |
73.56 |
75.31 |
492.2K |
-1.40% |
| TFC |
|
Taiwan Greater China Fund |
41.90 |
41.90 |
41.25 |
41.40 |
4.85M |
-1.38% |
| TIGR |
|
TigerLogic Corp |
8.83 |
9.50 |
8.83 |
9.10 |
8.09M |
3.06% |
| TREE |
|
Tree |
53.99 |
54.69 |
52.73 |
52.86 |
157.8K |
-3.13% |
| TSLX |
|
Tpg Specialty Lending Inc |
22.45 |
22.74 |
22.33 |
22.55 |
469K |
0.22% |
| UMBF |
|
UMB Financial Corporation |
103.93 |
104.62 |
101.80 |
101.85 |
447K |
-1.94% |
| UPST |
|
Upstart Holdings Inc |
51.14 |
51.69 |
48.90 |
49.10 |
4.43M |
-7.13% |
| USB |
|
U |
43.74 |
43.90 |
43.13 |
43.23 |
8.17M |
-1.23% |
| UVV |
|
Universal Corporation |
54.49 |
57.08 |
54.49 |
56.43 |
300.8K |
3.75% |
| UWMC |
|
UWM Holdings Corporation |
5.62 |
5.70 |
5.59 |
5.69 |
2.9M |
0.53% |
| VLY |
|
Valley National Bancorp |
9.06 |
9.11 |
8.91 |
8.98 |
5.36M |
-0.55% |
| WAFD |
|
Washington Federal |
28.95 |
29.00 |
28.58 |
28.70 |
396.3K |
-0.80% |
| WASH |
|
Washington Trust Bancorp |
31.58 |
31.81 |
31.34 |
31.47 |
124.3K |
-0.35% |