| ABCB |
 |
Ameris Bancorp |
76.79 |
77.40 |
75.15 |
76.65 |
213.9K |
-2.78% |
| ACNB |
|
Acnb Corp |
47.83 |
47.83 |
46.29 |
47.33 |
38.2K |
-3.11% |
| AFG |
|
American Financial Group |
131.16 |
131.16 |
128.41 |
130.74 |
168.4K |
-0.65% |
| ALRS |
|
Alerus Financial Corp |
23.70 |
24.35 |
23.43 |
23.91 |
57.3K |
-1.28% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.02 |
21.33 |
20.70 |
21.28 |
165.1K |
-2.03% |
| ARES |
|
Ares Management LP |
115.27 |
115.27 |
108.24 |
109.99 |
3.14M |
-6.00% |
| AROW |
|
Arrow Financial Corporation |
32.59 |
33.46 |
32.07 |
33.46 |
61.5K |
1.49% |
| ASB |
|
AdvanSource Biomaterials Corporation |
25.90 |
25.90 |
24.58 |
25.16 |
1.6M |
-2.97% |
| 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% |
| ATO |
|
Atmos Energy Corporation |
184.44 |
186.23 |
183.23 |
185.01 |
520K |
-0.19% |
| AX |
|
Axos Financial Inc |
85.34 |
86.23 |
83.50 |
86.11 |
129K |
-2.44% |
| BAC |
|
Bank of America Corporation |
49.79 |
49.95 |
47.62 |
48.62 |
27.91M |
-2.35% |
| 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% |
| BHB |
|
Bar Harbor Bankshares |
31.58 |
32.00 |
31.15 |
31.51 |
138.9K |
-2.32% |
| BK |
|
The Bank of New York Mellon Corporation |
115.24 |
115.29 |
112.15 |
115.21 |
1.21M |
-1.27% |
| 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% |
| BOKF |
|
BOK Financial Corporation |
124.99 |
127.76 |
123.62 |
125.50 |
230.6K |
-2.35% |
| BRBS |
|
Blue Ridge Bankshare |
3.96 |
4.00 |
3.92 |
3.99 |
178.4K |
-0.25% |
| |
| BWB |
|
Bridgewater Bancshares Inc |
17.75 |
17.81 |
16.62 |
17.68 |
43.8K |
-0.73% |
| BWFG |
|
Bankwell Financial |
46.03 |
46.57 |
45.29 |
46.29 |
12.3K |
-1.38% |
| C |
|
Citigroup Inc |
109.54 |
109.61 |
103.09 |
106.51 |
11.02M |
-2.24% |
| CAC |
|
Camden National Corporation |
44.85 |
46.07 |
43.85 |
45.89 |
45.9K |
-0.43% |
| CARV |
|
Carver Bancorp, Inc |
1.47 |
1.51 |
1.47 |
1.50 |
33.1K |
-5.06% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
25.84 |
25.84 |
25.84 |
25.84 |
109 |
0.00% |
| CASH |
|
Meta Financial Group Inc |
88.71 |
90.02 |
87.26 |
89.98 |
73K |
-1.43% |
| CBNK |
|
Chicopee Bancorp, Inc |
28.92 |
29.30 |
28.58 |
29.23 |
14.1K |
-1.12% |
| CBSH |
|
Commerce Bancshares, Inc |
51.51 |
51.51 |
49.35 |
50.36 |
580.6K |
-2.21% |
| CCBG |
|
Capital City Bank Group, Inc |
41.64 |
42.80 |
40.90 |
42.80 |
48.5K |
0.75% |
| CFG |
|
Citizens Financial Group Inc/Ri |
59.02 |
59.02 |
56.50 |
58.02 |
3.46M |
-2.52% |
| CLH |
|
Clean Harbors, Inc |
287.00 |
287.85 |
281.79 |
283.01 |
182.4K |
-2.31% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
4.80 |
4.88 |
4.80 |
4.80 |
54.1K |
-2.44% |
| CPF |
|
Central Pacific Financial Corp |
31.51 |
31.51 |
30.35 |
31.47 |
38.5K |
-0.94% |
| CTSH |
|
Cognizant Technology Solutions Corp |
65.37 |
66.39 |
64.54 |
66.27 |
2.48M |
0.71% |
| CUBI |
|
Customers Bancorp |
68.44 |
68.47 |
65.24 |
67.49 |
279.2K |
-1.26% |
| CVBF |
|
CVB Financial Corp |
19.12 |
19.12 |
18.41 |
18.91 |
531.5K |
-1.77% |
| CZNC |
|
Citizens & Northern Corporation |
22.04 |
22.50 |
21.74 |
22.32 |
29.2K |
0.09% |
| DFH |
|
Dream Finders Homes Inc |
17.31 |
17.31 |
16.35 |
16.40 |
353.3K |
-4.87% |
| DXF |
|
Dunxin Financial Holdings Ltd |
0.92 |
1.25 |
0.92 |
1.16 |
107.2K |
26.09% |
| EBC |
|
Eastern Bankshares Inc |
18.71 |
19.06 |
18.43 |
18.98 |
939.2K |
-2.32% |
| EGBN |
|
Eagle Bancorp, Inc |
24.69 |
25.34 |
24.22 |
25.30 |
156.6K |
-0.86% |
| EWBC |
|
East West Bancorp, Inc |
106.87 |
106.87 |
104.92 |
106.33 |
612.2K |
-3.56% |
| EXLS |
|
ExlService Holdings, Inc |
32.24 |
32.68 |
31.82 |
32.52 |
747.1K |
-0.12% |
| EZPW |
|
EZCORP, Inc |
25.00 |
25.57 |
24.38 |
25.32 |
636.8K |
0.64% |
| FAF |
|
First American Corporation |
68.29 |
68.74 |
66.32 |
67.61 |
260.8K |
-2.00% |
| FBIZ |
|
First Business Financial Services Inc |
52.60 |
53.40 |
51.82 |
53.24 |
11.4K |
-1.54% |
| FBP |
|
First BanCorp |
20.76 |
20.76 |
20.19 |
20.67 |
969K |
-1.34% |
| FCF |
|
First Commonwealth Financial |
17.26 |
17.30 |
16.92 |
17.22 |
450.2K |
-2.21% |
| FITB |
|
Fifth Third Bancorp |
48.21 |
48.21 |
46.41 |
47.31 |
5.87M |
-2.79% |
 |
| FMAO |
|
Farmers & Merch Banc |
24.68 |
25.33 |
23.97 |
25.33 |
27.4K |
0.80% |
| FNB |
|
F |
16.80 |
16.80 |
16.01 |
16.38 |
3.74M |
-3.08% |
| FNWB |
|
First Nw Banc |
9.25 |
9.30 |
9.08 |
9.30 |
24.2K |
0.00% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
17.61 |
17.87 |
17.25 |
17.61 |
19.1K |
-2.17% |
| FRST |
|
Primis Financial Corp |
13.00 |
13.03 |
12.66 |
12.98 |
57.2K |
-1.29% |
| FSBW |
|
FS Bancorp Inc |
39.05 |
39.44 |
38.58 |
39.34 |
7.7K |
-1.26% |
| FSEA |
|
First Seacoast Bancorp |
12.91 |
12.91 |
12.91 |
12.91 |
173 |
0.00% |
| FULT |
|
Fulton Financial Corp |
20.20 |
20.39 |
19.68 |
20.20 |
1.33M |
-2.27% |
| GDOT |
|
Green Dot Corporation |
11.46 |
11.62 |
11.43 |
11.61 |
170.6K |
-0.09% |
| GEL |
|
Genesis Energy, L |
18.47 |
18.56 |
17.95 |
18.12 |
75.3K |
-1.84% |
| GLP |
|
Global Partners LP |
48.50 |
49.03 |
47.41 |
47.70 |
14.4K |
-1.65% |
| GS |
|
Goldman Sachs Group, Inc |
840.00 |
840.43 |
801.33 |
820.57 |
1.52M |
-1.75% |
| HAFC |
|
Hanmi Financial Corp |
25.25 |
25.76 |
24.83 |
25.75 |
87.2K |
-1.19% |
| HGBL |
|
Heritage Global Inc |
1.32 |
1.32 |
1.25 |
1.27 |
42.6K |
-3.79% |
| HMC |
|
HONDA MOTOR CO |
27.69 |
27.75 |
27.12 |
27.23 |
782.9K |
-0.84% |
| HOG |
|
Harley-Davidson, Inc |
18.91 |
19.24 |
18.45 |
19.22 |
2.23M |
0.68% |
| HRZN |
|
Horizon Technology Finance Corporation |
4.60 |
4.65 |
4.16 |
4.21 |
2.95M |
-8.87% |
| HTH |
|
Hilltop Holdings Inc |
36.16 |
36.90 |
35.64 |
36.79 |
142.7K |
-0.65% |
| HWKN |
|
Hawkins, Inc |
147.73 |
150.63 |
145.59 |
149.21 |
39.5K |
-0.69% |
| IBCP |
|
Independent Bank Corporation(MI) |
33.96 |
34.35 |
33.44 |
34.22 |
48.1K |
-1.47% |
| IBKR |
|
Interactive Brokers Group, Inc |
68.04 |
68.94 |
65.27 |
66.70 |
2.68M |
-1.94% |
| IMO |
|
Imperial Oil Limited (USA) |
121.00 |
121.00 |
117.50 |
118.20 |
585K |
-0.66% |
| INBK |
|
First Internet Bcp |
19.66 |
20.34 |
19.23 |
20.30 |
32.6K |
1.05% |
| INDB |
|
Independent Bank Corp |
78.27 |
78.27 |
74.86 |
77.21 |
94.6K |
-1.37% |
| ISTR |
|
Investar Holding |
27.50 |
27.79 |
26.99 |
27.59 |
55.3K |
-1.04% |
| JEF |
|
Jefferies Group, Inc |
43.63 |
43.63 |
38.17 |
38.30 |
5.34M |
-13.56% |
| JFU |
|
9F Inc ADR |
4.56 |
4.65 |
4.52 |
4.65 |
3K |
-2.52% |
| JPM |
|
JPMorgan Chase & Co |
294.06 |
295.00 |
283.71 |
289.37 |
7.68M |
-1.38% |
| KEY |
|
KeyCorp |
20.21 |
20.33 |
19.32 |
19.85 |
15.43M |
-2.50% |
| LC |
|
Lendingclub Corp |
15.36 |
15.56 |
14.30 |
14.66 |
1.27M |
-3.11% |
 |
| LPRO |
|
Open Lending Corp Cl A |
1.33 |
1.37 |
1.29 |
1.35 |
191.9K |
-2.88% |
| LTC |
|
LTC Properties, Inc |
37.99 |
38.43 |
37.68 |
38.39 |
137.2K |
0.63% |
| LU |
|
Lufax Holding Ltd ADR |
2.50 |
2.50 |
2.41 |
2.42 |
1.34M |
-1.63% |
| MBIN |
|
Merchants Bancorp |
41.77 |
41.77 |
40.18 |
41.60 |
105.9K |
-0.55% |
| MCB |
|
Metropolitan Bank Holding Corp |
79.64 |
81.36 |
77.66 |
79.28 |
210.5K |
-2.65% |
| MGPI |
|
MGP Ingredients, Inc |
18.60 |
18.71 |
18.32 |
18.65 |
163.7K |
-0.75% |
| MMLP |
|
Martin Midstream Partners L |
2.83 |
2.99 |
2.81 |
2.96 |
1.5K |
0.34% |
| MPLX |
|
Mplx LP |
58.80 |
58.94 |
58.03 |
58.63 |
1.22M |
0.00% |
| MRBK |
|
Meridian Bank |
19.20 |
19.26 |
18.69 |
19.06 |
39.1K |
-1.60% |
| MS |
|
Morgan Stanley |
162.61 |
162.61 |
155.35 |
160.21 |
4.32M |
-1.43% |
| MTB |
|
M&T Bank Corporation |
208.21 |
211.56 |
206.85 |
210.44 |
783K |
-2.62% |
| MYFW |
|
First Western Financial Inc |
24.76 |
24.76 |
23.39 |
24.07 |
19.4K |
-1.19% |
| NAVI |
|
NaviSite, Inc |
8.38 |
8.38 |
8.00 |
8.30 |
432.4K |
-2.92% |
| NMRK |
|
Newmark Group Inc Cl A |
14.28 |
14.61 |
14.04 |
14.29 |
1.12M |
-2.79% |
| NOAH |
|
Noah Holdings Limited |
11.57 |
11.62 |
11.39 |
11.54 |
70.1K |
0.17% |
| NRIM |
|
Northrim BanCorp, Inc |
23.15 |
23.15 |
22.33 |
23.03 |
54.7K |
-2.91% |
| NTRS |
|
Northern Trust Corporation |
139.31 |
139.84 |
136.00 |
138.60 |
452.4K |
-3.41% |
| NWFL |
|
Norwood Financial Corporation |
28.75 |
29.14 |
28.17 |
29.07 |
9.6K |
0.31% |
| OCSL |
|
Oaktree Specialty Lending Corp |
11.46 |
11.52 |
11.25 |
11.45 |
472.6K |
-0.09% |