| ABCB |
 |
Ameris Bancorp |
75.89 |
76.30 |
74.40 |
75.18 |
216K |
-0.13% |
| ABR |
|
Arbor Realty Trust, Inc |
7.84 |
7.92 |
7.64 |
7.68 |
1.53M |
-2.04% |
| ACIW |
|
ACI Worldwide Inc |
40.43 |
41.47 |
39.51 |
39.80 |
227.7K |
-1.56% |
| ACNB |
|
Acnb Corp |
46.85 |
46.85 |
45.97 |
46.39 |
10.2K |
-0.11% |
| ACR |
|
ACRES Commercial Realty Corp |
19.01 |
19.06 |
18.90 |
19.01 |
7.2K |
-0.47% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.98 |
5.00 |
4.84 |
4.87 |
443.5K |
-1.81% |
| AFBI |
|
Affinity Bancshares Inc |
19.07 |
19.09 |
19.05 |
19.05 |
1.9K |
-2.81% |
| AGM |
|
Federal Agricultural Mortgage Corp |
153.42 |
154.80 |
150.66 |
151.23 |
23.8K |
-0.41% |
| AGNC |
|
American Capital Agency Corp |
10.43 |
10.57 |
10.21 |
10.21 |
15.4M |
-1.73% |
| ALLY |
|
Ally Financial |
36.49 |
37.34 |
36.08 |
36.15 |
2.08M |
-1.87% |
| ALRS |
|
Alerus Financial Corp |
23.55 |
23.76 |
23.20 |
23.57 |
63.9K |
0.51% |
| AMAL |
|
Amalgamated Bk |
38.28 |
38.57 |
37.58 |
38.13 |
44.8K |
0.34% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.25 |
10.46 |
10.22 |
10.27 |
1.51M |
-0.68% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.41 |
17.67 |
17.02 |
17.08 |
2.85M |
-1.90% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.70 |
25.02 |
24.42 |
24.48 |
1.29M |
-0.89% |
| ASRV |
|
AmeriServ Financial, Inc |
3.75 |
3.84 |
3.68 |
3.75 |
6.1K |
-1.83% |
| ATLO |
|
Ames National Corporation |
26.77 |
27.46 |
26.49 |
26.63 |
16.4K |
0.00% |
| AUB |
|
Atlantic Union Bancshares Corp |
34.70 |
35.51 |
34.05 |
34.30 |
512.1K |
-0.35% |
| AX |
|
Axos Financial Inc |
85.61 |
85.98 |
83.90 |
84.71 |
133.5K |
0.15% |
| BAC |
|
Bank of America Corporation |
47.07 |
47.82 |
46.66 |
46.74 |
28.6M |
-0.83% |
| BANC |
|
First Pactrust Bancorp |
16.99 |
17.15 |
16.76 |
16.77 |
1.76M |
-0.12% |
| |
| BANR |
|
Banner Corporation |
59.67 |
59.87 |
58.62 |
59.06 |
129.1K |
-0.42% |
| BCBP |
|
BCB Bancorp, Inc. |
8.19 |
8.19 |
8.01 |
8.05 |
42.5K |
-1.11% |
| BFC |
|
Bank First National Corp [Wisconsin] |
134.70 |
138.83 |
134.70 |
135.25 |
78.4K |
0.25% |
| BFST |
|
Business First Bancshares Inc |
26.40 |
26.60 |
25.93 |
26.12 |
49.7K |
-0.68% |
| BHB |
|
Bar Harbor Bankshares |
31.18 |
31.63 |
30.75 |
31.15 |
97.9K |
0.03% |
| BHK |
|
BlackRock Core Bond Trust |
9.20 |
9.21 |
9.03 |
9.07 |
363K |
-1.52% |
| BKT |
|
BlackRock Income Trust |
10.80 |
10.85 |
10.70 |
10.74 |
134.4K |
-1.10% |
| BKU |
|
BankUnited Inc |
43.54 |
43.70 |
42.48 |
42.80 |
270.1K |
-0.86% |
| BLK |
|
BlackRock, Inc |
920.38 |
943.43 |
919.13 |
924.29 |
955.8K |
0.15% |
| BLW |
|
BlackRock Ltd |
13.22 |
13.25 |
12.93 |
13.08 |
149K |
-1.28% |
| BMO |
|
Bank of Montreal (USA) |
141.68 |
141.68 |
135.46 |
135.55 |
368.3K |
-2.42% |
| BNS |
|
The Bank of Nova Scotia (USA) |
69.55 |
70.30 |
68.66 |
68.74 |
719.2K |
-1.67% |
| BOH |
|
Bank of Hawaii Corporation |
74.34 |
74.55 |
73.06 |
73.08 |
252.5K |
-0.92% |
| BOKF |
|
BOK Financial Corporation |
126.33 |
127.64 |
124.22 |
124.77 |
134.5K |
-0.58% |
| BPOP |
|
Popular, Inc |
130.87 |
132.76 |
129.32 |
130.42 |
201.6K |
-0.21% |
| BPRN |
|
Bank of Princeton |
33.41 |
33.55 |
33.22 |
33.55 |
2.1K |
1.02% |
| BRBS |
|
Blue Ridge Bankshare |
3.95 |
3.95 |
3.76 |
3.88 |
665.7K |
-2.02% |
| BSRR |
|
Sierra Bancorp |
33.34 |
33.71 |
32.26 |
32.96 |
14.5K |
-0.45% |
| BSVN |
|
Bank7 Corp |
39.33 |
39.45 |
39.07 |
39.40 |
1.3K |
0.05% |
| BWB |
|
Bridgewater Bancshares Inc |
17.31 |
17.40 |
16.74 |
17.08 |
28.4K |
-0.70% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.49 |
18.82 |
18.48 |
18.56 |
749.7K |
-0.16% |
| CAC |
|
Camden National Corporation |
46.24 |
46.32 |
45.01 |
45.53 |
26.4K |
-1.06% |
| CARE |
|
Carter Bank&Tr [Va] |
20.23 |
20.48 |
19.79 |
19.96 |
91.6K |
-0.60% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
26.16 |
26.16 |
25.90 |
25.90 |
890 |
-0.96% |
| CASH |
|
Meta Financial Group Inc |
90.65 |
91.21 |
89.48 |
91.21 |
56.7K |
1.59% |
| CATY |
|
Cathay General Bancorp |
48.11 |
48.27 |
46.97 |
47.39 |
239K |
-0.86% |
| CBAN |
|
Colony Bankcorp, Inc |
19.59 |
19.65 |
19.27 |
19.34 |
59.3K |
-0.31% |
| CBFV |
|
Cb Financial Svc |
33.88 |
33.91 |
33.88 |
33.90 |
604 |
-0.29% |
| CBNK |
|
Chicopee Bancorp, Inc |
28.85 |
29.16 |
28.26 |
28.67 |
10.9K |
0.03% |
| CBRE |
|
CBRE Group Inc |
133.74 |
135.74 |
133.29 |
133.80 |
993.5K |
1.49% |
 |
| CBSH |
|
Commerce Bancshares, Inc |
47.55 |
47.94 |
47.28 |
47.65 |
464.3K |
0.34% |
| CBU |
|
Community Bank System, Inc |
57.70 |
57.88 |
56.84 |
57.40 |
140.7K |
0.23% |
| CCBG |
|
Capital City Bank Group, Inc |
42.60 |
42.89 |
41.92 |
42.22 |
27.8K |
-0.28% |
| CCS |
|
Comcast Corp (New) |
57.77 |
58.32 |
56.77 |
57.68 |
85.7K |
-0.16% |
| CFBK |
|
Central Federal Corporation |
28.93 |
29.13 |
28.52 |
28.54 |
26.4K |
-1.38% |
| CFFI |
|
C&F Financial Corporation |
69.99 |
70.94 |
69.85 |
69.99 |
1.1K |
-2.18% |
| CFG |
|
Citizens Financial Group Inc/Ri |
57.81 |
57.81 |
55.49 |
55.64 |
2.48M |
-2.28% |
| CHCO |
|
City Holding Company |
118.54 |
119.18 |
117.14 |
118.61 |
67.5K |
0.52% |
| CHMG |
|
Chemung Financial Cp |
55.39 |
55.39 |
52.60 |
53.75 |
1.9K |
0.67% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.65 |
2.69 |
2.64 |
2.66 |
163.6K |
0.38% |
| CIM |
|
Chimera Investment Corporation |
13.26 |
13.33 |
13.06 |
13.10 |
425.8K |
-0.38% |
| CIVB |
|
Civista Bncshrs |
22.31 |
22.44 |
21.89 |
22.24 |
37.5K |
0.50% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
96.90 |
97.69 |
95.14 |
95.29 |
709.2K |
-1.65% |
| CNOB |
|
Connectone Bancorp |
25.73 |
25.84 |
25.14 |
25.54 |
117K |
0.47% |
| COHN |
|
Cohen and Co Inc. |
16.79 |
17.73 |
16.76 |
16.76 |
6K |
0.06% |
| COLB |
|
Columbia Banking System, Inc |
26.65 |
26.86 |
26.14 |
26.24 |
1.87M |
-0.72% |
| CPF |
|
Central Pacific Financial Corp |
31.10 |
31.13 |
30.36 |
30.62 |
103.5K |
-0.75% |
| CTBI |
|
Community Trust Bancorp, Inc |
59.15 |
60.88 |
57.70 |
58.60 |
30.4K |
-0.73% |
| CUBI |
|
Customers Bancorp |
66.93 |
66.95 |
64.60 |
64.70 |
121.9K |
-2.72% |
| CVBF |
|
CVB Financial Corp |
18.99 |
19.10 |
18.65 |
18.79 |
490.6K |
-0.32% |
| CVCO |
|
Cavco Industries, Inc |
497.50 |
509.25 |
493.00 |
497.09 |
49K |
-0.30% |
| CZNC |
|
Citizens & Northern Corporation |
21.85 |
21.85 |
21.45 |
21.73 |
10.1K |
0.32% |
| CZWI |
|
Citizens Community Bancorp Inc |
18.14 |
18.23 |
17.95 |
18.17 |
43.2K |
0.78% |
| DBL |
|
Doubleline Opportunistic Credi |
14.62 |
14.65 |
14.60 |
14.63 |
113.5K |
0.41% |
| DCOM |
|
Dime Community Bancshares, Inc |
32.23 |
32.24 |
31.50 |
31.87 |
90.3K |
-0.44% |
| DFH |
|
Dream Finders Homes Inc |
15.00 |
15.60 |
14.83 |
15.46 |
424.4K |
4.46% |
| DHI |
|
D |
140.96 |
142.94 |
139.84 |
140.48 |
1.54M |
1.04% |
| DHR |
|
Danaher Corporation |
187.02 |
189.37 |
185.24 |
187.39 |
2.47M |
0.61% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
10.81 |
10.90 |
10.75 |
10.76 |
57.6K |
-0.83% |
| DOCU |
|
Docusign Inc |
46.50 |
47.34 |
45.70 |
47.04 |
1.92M |
1.20% |
 |
| DSL |
|
Doubleline Income Solutions Fun |
11.08 |
11.15 |
10.92 |
10.93 |
696.1K |
-1.26% |
| DX |
|
Dynex Capital, Inc |
13.38 |
13.55 |
13.03 |
13.07 |
4.87M |
-1.95% |
| EARN |
|
Ellington Residential Mortgage |
4.60 |
4.63 |
4.47 |
4.48 |
316.2K |
-2.61% |
| EBC |
|
Eastern Bankshares Inc |
19.04 |
19.08 |
18.72 |
18.79 |
511.5K |
-0.37% |
| EBMT |
|
Eagle Bancorp (MT) |
21.18 |
21.50 |
20.71 |
20.79 |
12.9K |
-1.00% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.07 |
12.10 |
11.75 |
11.80 |
928.4K |
-1.01% |
| EFX |
|
Equifax Inc |
182.92 |
186.65 |
182.92 |
184.32 |
693K |
1.02% |
| EGBN |
|
Eagle Bancorp, Inc |
24.62 |
24.66 |
24.11 |
24.25 |
125.8K |
-1.14% |
| EQBK |
|
Equity Bncsrs Cm A |
44.03 |
44.24 |
43.00 |
43.64 |
51.6K |
-0.11% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
8.97 |
9.01 |
8.91 |
8.94 |
74.8K |
-0.56% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.76 |
10.79 |
10.61 |
10.64 |
17.3K |
-0.65% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.49 |
9.56 |
9.37 |
9.37 |
412.3K |
-1.47% |
| EXLS |
|
ExlService Holdings, Inc |
30.17 |
30.66 |
29.29 |
29.64 |
1.17M |
-0.27% |
| FBIZ |
|
First Business Financial Services Inc |
52.70 |
53.10 |
51.14 |
51.93 |
5.2K |
-1.10% |
| FBK |
|
Fb Financial Corp |
51.53 |
51.95 |
50.23 |
51.19 |
96.8K |
0.12% |
| FBNC |
|
First Bancorp |
54.30 |
54.62 |
52.99 |
53.17 |
57.6K |
-1.04% |
| FBP |
|
First BanCorp |
20.84 |
21.09 |
20.41 |
20.55 |
921.1K |
-1.39% |
| FCBC |
|
First Community Bancshares, Inc |
40.18 |
40.18 |
39.54 |
40.04 |
33.6K |
0.07% |
| FCCO |
|
First Community Corporation |
28.30 |
28.88 |
28.00 |
28.02 |
34.2K |
-0.11% |