| AAP |
 |
Advance Auto Parts, Inc |
42.72 |
44.22 |
42.49 |
44.18 |
704.5K |
3.37% |
| ABCB |
|
Ameris Bancorp |
85.85 |
86.62 |
84.45 |
86.06 |
116.5K |
0.20% |
| ABR |
|
Arbor Realty Trust, Inc |
5.26 |
5.26 |
5.12 |
5.25 |
1.89M |
0.96% |
| ACNB |
|
Acnb Corp |
65.60 |
66.70 |
65.15 |
65.98 |
33.7K |
0.61% |
| ACR |
|
ACRES Commercial Realty Corp |
14.03 |
14.50 |
14.00 |
14.20 |
32.4K |
0.64% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.52 |
4.61 |
4.52 |
4.56 |
111.8K |
0.00% |
| AFCG |
|
AFC Gamma Inc |
3.59 |
3.60 |
3.50 |
3.57 |
25.7K |
-1.11% |
| AGM |
|
Federal Agricultural Mortgage Corp |
227.37 |
228.66 |
223.95 |
227.92 |
35.9K |
0.85% |
| ALLY |
|
Ally Financial |
43.08 |
43.93 |
43.08 |
43.72 |
828.1K |
0.30% |
| ALRS |
|
Alerus Financial Corp |
33.19 |
33.88 |
33.19 |
33.76 |
35.3K |
1.26% |
| AMAL |
|
Amalgamated Bk |
48.79 |
49.45 |
48.79 |
49.17 |
100.8K |
0.24% |
| AMP |
|
Ameriprise Financial, Inc |
553.25 |
565.58 |
553.25 |
560.50 |
174.1K |
-0.81% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.16 |
29.74 |
29.09 |
29.71 |
159.9K |
1.02% |
| APAM |
|
Artisan Partners Asset Mgmt |
40.75 |
41.62 |
40.69 |
41.54 |
262.6K |
0.85% |
| APO |
|
American Community Properties Trust |
138.00 |
138.00 |
131.43 |
133.66 |
585.9K |
-0.62% |
| ARCC |
|
Ares Capital Corporation |
20.12 |
20.12 |
19.94 |
20.03 |
2.12M |
0.05% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.29 |
12.31 |
12.26 |
12.27 |
85K |
-0.32% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.85 |
6.91 |
6.85 |
6.88 |
620.8K |
0.15% |
| AROW |
|
Arrow Financial Corporation |
39.18 |
39.80 |
39.03 |
39.62 |
32.7K |
0.66% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.18 |
16.42 |
16.04 |
16.34 |
2.33M |
1.30% |
| ASB |
|
AdvanSource Biomaterials Corporation |
30.77 |
31.20 |
30.77 |
31.07 |
860.1K |
0.49% |
| |
| ASRV |
|
AmeriServ Financial, Inc |
5.06 |
5.08 |
4.70 |
5.02 |
10.2K |
0.40% |
| ATLC |
|
Atlanticus Hld Cp |
96.00 |
97.18 |
92.74 |
92.87 |
116.5K |
-3.88% |
| ATLO |
|
Ames National Corporation |
32.04 |
32.53 |
31.91 |
32.31 |
4.1K |
1.00% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.05 |
1.06 |
1.02 |
1.03 |
50.1K |
-1.90% |
| ATRA |
|
Atara Biotherap |
9.45 |
9.95 |
9.25 |
9.81 |
122.2K |
3.05% |
| AUB |
|
Atlantic Union Bancshares Corp |
40.77 |
41.13 |
40.70 |
40.90 |
1.83M |
0.29% |
| AX |
|
Axos Financial Inc |
97.10 |
98.21 |
96.08 |
98.00 |
53.8K |
0.91% |
| BAC |
|
Bank of America Corporation |
62.75 |
62.92 |
61.96 |
62.68 |
18.57M |
-0.60% |
| BANC |
|
First Pactrust Bancorp |
18.77 |
18.96 |
18.73 |
18.91 |
877.4K |
0.75% |
| BANF |
|
BancFirst Corporation |
111.75 |
113.79 |
110.60 |
112.84 |
47K |
1.10% |
| BANR |
|
Banner Corporation |
70.70 |
71.79 |
70.70 |
71.15 |
94.6K |
0.03% |
| BBDC |
|
Barings Bdc Inc |
9.01 |
9.08 |
8.84 |
9.02 |
351.8K |
0.22% |
| BCBP |
|
BCB Bancorp, Inc. |
8.67 |
8.71 |
8.58 |
8.66 |
43.3K |
0.12% |
| BCML |
|
Bay Commercial Bk CA |
30.40 |
30.82 |
30.40 |
30.77 |
4.6K |
0.92% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
11.77 |
11.97 |
11.76 |
11.82 |
170.7K |
-0.42% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
70.14 |
70.72 |
68.88 |
70.24 |
327.5K |
-1.20% |
| BFC |
|
Bank First National Corp [Wisconsin] |
154.85 |
156.78 |
153.73 |
156.52 |
19.6K |
1.20% |
| BFST |
|
Business First Bancshares Inc |
31.34 |
31.89 |
31.34 |
31.82 |
56K |
1.08% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.22 |
11.23 |
11.19 |
11.20 |
373.9K |
-0.27% |
| BGH |
|
Buckeye GP Holdings L |
14.14 |
14.19 |
14.11 |
14.13 |
36K |
-0.21% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.69 |
10.73 |
10.66 |
10.69 |
52K |
-0.09% |
| BHB |
|
Bar Harbor Bankshares |
40.04 |
40.82 |
40.04 |
40.62 |
17.5K |
1.15% |
| BIT |
|
Blackrock Multi-Sector Income T |
11.92 |
11.92 |
11.88 |
11.89 |
167K |
-0.17% |
| BKU |
|
BankUnited Inc |
45.90 |
46.57 |
45.90 |
46.39 |
291.7K |
1.02% |
| BLW |
|
BlackRock Ltd |
12.59 |
12.62 |
12.51 |
12.54 |
68.4K |
-0.40% |
| BMO |
|
Bank of Montreal (USA) |
176.86 |
176.86 |
174.70 |
175.39 |
280.4K |
-0.78% |
| BMRC |
|
Bank of Marin Bancorp |
27.22 |
27.92 |
27.22 |
27.72 |
44.9K |
1.39% |
| BNS |
|
The Bank of Nova Scotia (USA) |
94.43 |
95.05 |
93.53 |
93.81 |
606.8K |
-1.15% |
| BOH |
|
Bank of Hawaii Corporation |
76.65 |
77.34 |
76.48 |
77.18 |
106.7K |
0.73% |
| BOKF |
|
BOK Financial Corporation |
136.98 |
137.82 |
135.81 |
136.61 |
296K |
-0.55% |
 |
| BPOP |
|
Popular, Inc |
171.33 |
172.80 |
170.90 |
171.32 |
240.9K |
0.01% |
| BPRN |
|
Bank of Princeton |
43.37 |
44.01 |
43.35 |
43.58 |
11.1K |
0.02% |
| BRBS |
|
Blue Ridge Bankshare |
3.93 |
4.00 |
3.93 |
3.96 |
1.49M |
0.00% |
| BSBK |
|
Bogota Financial Corp |
9.07 |
9.20 |
9.07 |
9.18 |
4.2K |
1.44% |
| BSL |
|
BSL - Google Finance Search& |
12.96 |
12.99 |
12.96 |
12.96 |
28K |
0.08% |
| BSRR |
|
Sierra Bancorp |
40.47 |
41.21 |
40.47 |
40.96 |
12.4K |
0.59% |
| BSVN |
|
Bank7 Corp |
54.09 |
57.68 |
54.00 |
57.68 |
71.1K |
9.95% |
| BTZ |
|
AUTHENTEC INC |
9.96 |
9.97 |
9.93 |
9.95 |
195.7K |
-0.30% |
| BUSE |
|
First Busey Corporation |
30.55 |
30.86 |
30.55 |
30.66 |
352.7K |
-0.07% |
| BWB |
|
Bridgewater Bancshares Inc |
21.37 |
21.96 |
21.37 |
21.87 |
16.2K |
1.48% |
| BWFG |
|
Bankwell Financial |
66.15 |
67.46 |
65.38 |
67.33 |
35.8K |
1.75% |
| BX |
|
The Blackstone Group L |
138.16 |
139.76 |
134.40 |
136.13 |
1.54M |
-1.14% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
14.17 |
14.27 |
14.01 |
14.20 |
809K |
0.28% |
| BY |
|
Byline Bancorp Inc |
38.75 |
38.96 |
38.36 |
38.85 |
79.2K |
0.31% |
| BYFC |
|
Broadway Financial Corporation |
12.05 |
12.35 |
11.93 |
12.12 |
1.8K |
0.41% |
| CABA |
|
Cabaletta Bio Inc |
3.50 |
3.60 |
3.40 |
3.46 |
2.54M |
-0.57% |
| CAC |
|
Camden National Corporation |
57.10 |
58.38 |
56.18 |
58.11 |
39.1K |
1.06% |
| CACC |
|
Credit Acceptance Corp |
603.30 |
611.02 |
598.26 |
604.78 |
19.5K |
0.47% |
| CARE |
|
Carter Bank&Tr [Va] |
31.47 |
32.10 |
31.47 |
31.97 |
60K |
0.63% |
| CARV |
|
Carver Bancorp, Inc |
1.85 |
1.85 |
1.80 |
1.80 |
1.3K |
-2.70% |
| CASH |
|
Meta Financial Group Inc |
82.29 |
83.39 |
82.29 |
83.11 |
54.5K |
0.42% |
| CASS |
|
Cass Information Systems |
56.03 |
56.03 |
54.95 |
55.80 |
12.7K |
-0.45% |
| CAT |
|
Caterpillar Inc |
800.05 |
821.00 |
800.05 |
813.69 |
962.3K |
1.72% |
| CATY |
|
Cathay General Bancorp |
62.60 |
63.51 |
62.06 |
62.67 |
122.1K |
0.11% |
| CBAN |
|
Colony Bankcorp, Inc |
21.68 |
21.77 |
21.33 |
21.77 |
30.7K |
1.26% |
| CBFV |
|
Cb Financial Svc |
37.30 |
37.37 |
37.30 |
37.37 |
211 |
-0.56% |
| CBNK |
|
Chicopee Bancorp, Inc |
36.34 |
37.05 |
36.21 |
36.91 |
21.4K |
0.82% |
| CBSH |
|
Commerce Bancshares, Inc |
58.10 |
58.57 |
57.94 |
58.37 |
271.1K |
-0.02% |
| CBU |
|
Community Bank System, Inc |
63.34 |
64.21 |
63.34 |
63.83 |
33.6K |
0.52% |
| CCB |
|
Coastal Financial Corp |
48.68 |
50.73 |
48.11 |
50.20 |
79.6K |
1.93% |
 |
| CCBG |
|
Capital City Bank Group, Inc |
51.45 |
52.03 |
51.24 |
51.83 |
13.7K |
0.78% |
| CCD |
|
Calams Dy Cnv IN |
24.32 |
24.53 |
24.32 |
24.39 |
39K |
0.62% |
| CCNE |
|
CNB Financial Corporation |
34.11 |
34.94 |
34.11 |
34.89 |
66.9K |
1.60% |
| CFBK |
|
Central Federal Corporation |
35.15 |
35.95 |
34.90 |
35.69 |
29.7K |
1.39% |
| CFFI |
|
C&F Financial Corporation |
94.65 |
95.99 |
93.12 |
94.63 |
13.4K |
0.05% |
| CFFN |
|
Capitol Federal Financial |
8.77 |
8.89 |
8.76 |
8.87 |
529.4K |
0.91% |
| CFG |
|
Citizens Financial Group Inc/Ri |
70.41 |
71.14 |
70.41 |
70.77 |
794.7K |
-0.07% |
| CFR |
|
Cullen/Frost Bankers, Inc |
162.73 |
163.91 |
161.40 |
162.61 |
244.6K |
-0.07% |
| CGBD |
|
Tcg Bdc Inc |
11.55 |
11.85 |
11.50 |
11.70 |
234.7K |
1.04% |
| CHCO |
|
City Holding Company |
144.95 |
146.45 |
141.95 |
145.57 |
34.2K |
0.47% |
| CHMG |
|
Chemung Financial Cp |
84.57 |
85.35 |
83.33 |
84.69 |
6.9K |
0.41% |
| CIGI |
|
Colliers Intl Grp IN |
100.79 |
100.79 |
98.40 |
99.01 |
329.5K |
-1.75% |
| CIM |
|
Chimera Investment Corporation |
11.51 |
11.69 |
11.51 |
11.65 |
455.1K |
0.69% |
| CIVB |
|
Civista Bncshrs |
27.44 |
27.85 |
27.44 |
27.79 |
30.6K |
0.83% |
| CLBK |
|
Columbia Financial Inc |
11.70 |
11.77 |
11.62 |
11.71 |
1.36M |
0.09% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
118.40 |
118.60 |
117.31 |
117.53 |
456.5K |
-0.57% |
| CMS |
|
CMS Energy Corporation |
68.48 |
69.14 |
68.23 |
68.46 |
1.47M |
-0.19% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
2.20 |
2.20 |
2.18 |
2.20 |
640 |
0.92% |
| CNOB |
|
Connectone Bancorp |
31.86 |
32.39 |
31.86 |
32.30 |
87.4K |
0.75% |