| AAP |
 |
Advance Auto Parts, Inc |
59.19 |
66.44 |
56.28 |
58.80 |
3.28M |
1.00% |
| ABCB |
|
Ameris Bancorp |
83.20 |
84.10 |
82.09 |
83.99 |
189.4K |
0.93% |
| ABR |
|
Arbor Realty Trust, Inc |
7.45 |
7.88 |
7.39 |
7.71 |
4.18M |
3.91% |
| ACNB |
|
Acnb Corp |
51.91 |
52.96 |
51.80 |
52.84 |
8.4K |
1.03% |
| ACR |
|
ACRES Commercial Realty Corp |
18.40 |
18.67 |
18.36 |
18.56 |
11.9K |
0.60% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.29 |
5.33 |
5.13 |
5.17 |
700.2K |
-2.08% |
| AFBI |
|
Affinity Bancshares Inc |
20.70 |
20.70 |
20.70 |
20.70 |
500 |
0.00% |
| AFCG |
|
AFC Gamma Inc |
2.23 |
2.27 |
2.15 |
2.21 |
254.6K |
0.00% |
| AGM |
|
Federal Agricultural Mortgage Corp |
180.03 |
180.03 |
173.28 |
174.00 |
47.2K |
-2.87% |
| ALLY |
|
Ally Financial |
40.53 |
41.05 |
40.16 |
40.79 |
1.44M |
-0.10% |
| ALRS |
|
Alerus Financial Corp |
25.08 |
25.30 |
24.67 |
25.25 |
42.6K |
0.36% |
| AMAL |
|
Amalgamated Bk |
40.34 |
41.57 |
39.78 |
41.38 |
61.5K |
2.68% |
| AMP |
|
Ameriprise Financial, Inc |
468.56 |
478.02 |
464.32 |
473.65 |
335.7K |
1.36% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.25 |
22.63 |
22.05 |
22.44 |
78.8K |
0.04% |
| APAM |
|
Artisan Partners Asset Mgmt |
42.92 |
42.93 |
41.99 |
42.57 |
240.8K |
-2.83% |
| APO |
|
American Community Properties Trust |
125.05 |
126.08 |
123.83 |
125.05 |
2.18M |
-0.26% |
| ARCC |
|
Ares Capital Corporation |
19.49 |
19.57 |
19.15 |
19.37 |
5.24M |
-0.51% |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.34 |
13.40 |
13.21 |
13.23 |
146.7K |
-0.38% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.56 |
10.68 |
10.43 |
10.61 |
721.7K |
0.47% |
| AROW |
|
Arrow Financial Corporation |
34.65 |
35.08 |
34.44 |
34.81 |
18.3K |
0.29% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
18.16 |
18.61 |
18.05 |
18.31 |
4.28M |
0.94% |
| |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.40 |
27.90 |
27.15 |
27.86 |
1.45M |
1.09% |
| ASRV |
|
AmeriServ Financial, Inc |
3.48 |
3.62 |
3.40 |
3.57 |
4.4K |
1.42% |
| ATLC |
|
Atlanticus Hld Cp |
54.60 |
55.42 |
51.70 |
51.70 |
16.9K |
-5.86% |
| ATLO |
|
Ames National Corporation |
27.48 |
27.90 |
27.06 |
27.77 |
22.4K |
1.72% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.13 |
1.19 |
1.10 |
1.12 |
88.3K |
0.90% |
| ATRA |
|
Atara Biotherap |
4.33 |
4.68 |
4.33 |
4.48 |
19.8K |
0.67% |
| AUB |
|
Atlantic Union Bancshares Corp |
39.86 |
40.29 |
39.25 |
40.23 |
453.1K |
-0.17% |
| AX |
|
Axos Financial Inc |
94.50 |
97.69 |
93.27 |
97.32 |
126.2K |
2.93% |
| BAC |
|
Bank of America Corporation |
52.62 |
52.82 |
51.44 |
52.52 |
22.08M |
0.00% |
| BANC |
|
First Pactrust Bancorp |
20.24 |
20.40 |
19.70 |
20.00 |
1.45M |
-1.04% |
| BANF |
|
BancFirst Corporation |
116.66 |
117.69 |
114.13 |
117.60 |
18.3K |
1.43% |
| BANR |
|
Banner Corporation |
63.94 |
64.66 |
62.92 |
64.20 |
131.2K |
0.53% |
| BBDC |
|
Barings Bdc Inc |
9.19 |
9.19 |
9.00 |
9.11 |
822.9K |
-0.22% |
| BCBP |
|
BCB Bancorp, Inc. |
8.22 |
8.50 |
8.22 |
8.48 |
56.1K |
2.66% |
| BCML |
|
Bay Commercial Bk CA |
30.33 |
30.68 |
30.29 |
30.65 |
6.4K |
0.29% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
13.49 |
13.71 |
13.32 |
13.57 |
411.5K |
0.74% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
78.60 |
78.69 |
63.68 |
66.90 |
2.85M |
-18.25% |
| BFC |
|
Bank First National Corp [Wisconsin] |
144.83 |
147.17 |
143.95 |
146.22 |
26.7K |
0.72% |
| BFST |
|
Business First Bancshares Inc |
28.99 |
29.28 |
28.69 |
29.16 |
30.7K |
0.55% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.66 |
11.69 |
11.64 |
11.65 |
53.2K |
0.00% |
| BGH |
|
Buckeye GP Holdings L |
14.92 |
14.96 |
14.91 |
14.94 |
53.6K |
0.34% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
11.26 |
11.32 |
11.26 |
11.28 |
74.1K |
0.18% |
| BHB |
|
Bar Harbor Bankshares |
34.77 |
35.27 |
34.49 |
35.08 |
22.9K |
0.69% |
| BIT |
|
Blackrock Multi-Sector Income T |
13.21 |
13.25 |
13.15 |
13.15 |
750.1K |
-1.20% |
| BKU |
|
BankUnited Inc |
48.11 |
49.11 |
47.55 |
48.72 |
201.9K |
0.85% |
| BLW |
|
BlackRock Ltd |
13.74 |
13.80 |
13.70 |
13.75 |
68.8K |
-0.36% |
| BMO |
|
Bank of Montreal (USA) |
139.70 |
141.30 |
138.50 |
141.02 |
476.9K |
0.64% |
| BMRC |
|
Bank of Marin Bancorp |
27.31 |
27.53 |
26.95 |
27.25 |
48K |
-0.15% |
| BNS |
|
The Bank of Nova Scotia (USA) |
75.75 |
76.01 |
75.01 |
75.70 |
1.01M |
-0.18% |
| BOH |
|
Bank of Hawaii Corporation |
76.58 |
79.00 |
75.84 |
78.20 |
433.5K |
2.04% |
 |
| BOKF |
|
BOK Financial Corporation |
133.57 |
135.03 |
132.17 |
134.19 |
115.1K |
0.17% |
| BPOP |
|
Popular, Inc |
141.97 |
143.29 |
140.00 |
142.67 |
187.3K |
0.49% |
| BPRN |
|
Bank of Princeton |
35.65 |
35.97 |
35.40 |
35.40 |
3.4K |
0.45% |
| BRBS |
|
Blue Ridge Bankshare |
4.27 |
4.30 |
4.22 |
4.28 |
92.8K |
0.47% |
| BSBK |
|
Bogota Financial Corp |
8.67 |
8.67 |
8.45 |
8.45 |
700 |
0.00% |
| BSL |
|
BSL - Google Finance Search& |
13.21 |
13.25 |
13.20 |
13.20 |
59.2K |
-0.23% |
| BSRR |
|
Sierra Bancorp |
37.11 |
38.05 |
36.62 |
37.28 |
30.7K |
0.62% |
| BSVN |
|
Bank7 Corp |
44.07 |
44.07 |
43.63 |
43.63 |
500 |
-0.73% |
| BTZ |
|
AUTHENTEC INC |
10.72 |
10.76 |
10.69 |
10.75 |
244.6K |
0.00% |
| BUSE |
|
First Busey Corporation |
26.35 |
26.69 |
26.13 |
26.55 |
187.9K |
0.42% |
| BWB |
|
Bridgewater Bancshares Inc |
19.16 |
19.41 |
18.73 |
19.19 |
23K |
0.05% |
| BWFG |
|
Bankwell Financial |
48.69 |
48.97 |
47.69 |
48.84 |
2.9K |
0.87% |
| BX |
|
The Blackstone Group L |
130.50 |
131.83 |
128.91 |
129.87 |
3.43M |
0.08% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.59 |
19.78 |
19.48 |
19.55 |
865.4K |
-1.01% |
| BY |
|
Byline Bancorp Inc |
32.55 |
33.08 |
32.30 |
32.89 |
47.6K |
1.20% |
| BYFC |
|
Broadway Financial Corporation |
8.20 |
8.26 |
8.20 |
8.26 |
996 |
0.12% |
| CABA |
|
Cabaletta Bio Inc |
2.77 |
2.94 |
2.72 |
2.79 |
2.71M |
-2.11% |
| CAC |
|
Camden National Corporation |
49.57 |
50.38 |
48.97 |
50.10 |
24.9K |
0.99% |
| CACC |
|
Credit Acceptance Corp |
484.73 |
498.02 |
477.56 |
483.98 |
113.1K |
-0.24% |
| CARE |
|
Carter Bank&Tr [Va] |
21.64 |
22.00 |
21.37 |
21.81 |
80.9K |
0.97% |
| CARV |
|
Carver Bancorp, Inc |
1.60 |
1.70 |
1.60 |
1.63 |
5.9K |
1.88% |
| CASH |
|
Meta Financial Group Inc |
88.69 |
92.88 |
87.22 |
92.48 |
126.7K |
4.72% |
| CASS |
|
Cass Information Systems |
44.93 |
45.49 |
44.54 |
44.93 |
19.3K |
-0.33% |
| CAT |
|
Caterpillar Inc |
761.54 |
784.00 |
747.42 |
774.35 |
1.77M |
2.12% |
| CATY |
|
Cathay General Bancorp |
52.79 |
53.42 |
52.17 |
53.31 |
114K |
0.97% |
| CBAN |
|
Colony Bankcorp, Inc |
20.49 |
20.59 |
20.16 |
20.36 |
65.4K |
0.20% |
| CBFV |
|
Cb Financial Svc |
36.94 |
37.11 |
36.94 |
37.06 |
500 |
-0.38% |
| CBNK |
|
Chicopee Bancorp, Inc |
31.35 |
32.20 |
31.10 |
31.90 |
17K |
1.08% |
| CBSH |
|
Commerce Bancshares, Inc |
53.72 |
54.02 |
53.30 |
53.60 |
505.4K |
-0.56% |
| CBU |
|
Community Bank System, Inc |
65.89 |
66.79 |
65.25 |
66.30 |
60.1K |
0.35% |
 |
| CCB |
|
Coastal Financial Corp |
83.37 |
85.26 |
81.45 |
83.31 |
58.2K |
-0.22% |
| CCBG |
|
Capital City Bank Group, Inc |
42.90 |
43.10 |
42.37 |
42.81 |
37.7K |
0.16% |
| CCD |
|
Calams Dy Cnv IN |
22.67 |
22.99 |
22.41 |
22.93 |
70.7K |
0.26% |
| CCNE |
|
CNB Financial Corporation |
29.53 |
29.89 |
29.10 |
29.72 |
40.7K |
0.71% |
| CFBK |
|
Central Federal Corporation |
31.64 |
32.24 |
31.39 |
31.72 |
64.7K |
0.51% |
| CFFI |
|
C&F Financial Corporation |
77.88 |
77.88 |
77.61 |
77.61 |
349 |
-1.59% |
| CFFN |
|
Capitol Federal Financial |
7.53 |
7.67 |
7.45 |
7.65 |
482.7K |
1.32% |
| CFG |
|
Citizens Financial Group Inc/Ri |
64.71 |
65.30 |
63.58 |
65.09 |
1.99M |
0.48% |
| CFR |
|
Cullen/Frost Bankers, Inc |
145.95 |
145.95 |
142.23 |
144.47 |
311.5K |
0.25% |
| CGBD |
|
Tcg Bdc Inc |
12.07 |
12.13 |
11.87 |
11.91 |
380K |
-1.33% |
| CHCO |
|
City Holding Company |
126.39 |
127.70 |
124.91 |
126.66 |
30.9K |
0.44% |
| CHMG |
|
Chemung Financial Cp |
60.85 |
60.85 |
60.13 |
60.13 |
200 |
-0.91% |
| CIGI |
|
Colliers Intl Grp IN |
119.00 |
120.00 |
98.97 |
113.39 |
1.81M |
-4.09% |
| CIM |
|
Chimera Investment Corporation |
13.26 |
14.18 |
13.24 |
14.08 |
1.5M |
6.18% |
| CIVB |
|
Civista Bncshrs |
23.87 |
24.12 |
23.55 |
23.84 |
27.1K |
0.59% |
| CLBK |
|
Columbia Financial Inc |
18.20 |
18.55 |
18.14 |
18.41 |
115.5K |
1.21% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
95.25 |
96.15 |
94.41 |
95.78 |
510.5K |
0.50% |
| CMS |
|
CMS Energy Corporation |
74.66 |
76.78 |
74.53 |
76.72 |
2.07M |
2.66% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
5.43 |
5.65 |
5.17 |
5.62 |
4.5K |
-0.53% |