| ABCB |
 |
Ameris Bancorp |
69.58 |
70.04 |
68.80 |
68.87 |
189.3K |
-0.68% |
| ABR |
|
Arbor Realty Trust, Inc |
14.19 |
14.22 |
14.00 |
14.00 |
1.74M |
-0.92% |
| ACIW |
|
ACI Worldwide Inc |
56.40 |
56.71 |
54.81 |
55.22 |
594.4K |
-2.14% |
| ACNB |
|
Acnb Corp |
46.50 |
46.74 |
45.51 |
46.26 |
18.4K |
-0.15% |
| ACR |
|
ACRES Commercial Realty Corp |
17.69 |
17.69 |
17.58 |
17.62 |
10.9K |
0.00% |
| ACRE |
|
Ares Commercial Real Estate Cor |
7.09 |
7.14 |
6.98 |
6.98 |
309.5K |
-1.41% |
| AGM |
|
Federal Agricultural Mortgage Corp |
215.31 |
216.67 |
212.73 |
212.83 |
41.3K |
-1.53% |
| AGNC |
|
American Capital Agency Corp |
9.52 |
9.57 |
9.49 |
9.55 |
9.27M |
0.42% |
| ALLY |
|
Ally Financial |
38.36 |
39.05 |
38.17 |
38.37 |
2.5M |
-1.21% |
| ALRS |
|
Alerus Financial Corp |
21.99 |
22.11 |
21.80 |
21.87 |
35.6K |
0.18% |
| AMAL |
|
Amalgamated Bk |
36.07 |
36.73 |
35.81 |
35.89 |
141.7K |
-0.06% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.10 |
9.18 |
9.04 |
9.05 |
929.8K |
-0.66% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
19.07 |
19.19 |
18.94 |
18.99 |
1.69M |
-0.47% |
| ASB |
|
AdvanSource Biomaterials Corporation |
26.42 |
26.54 |
26.03 |
26.06 |
2.63M |
-0.19% |
| ASRV |
|
AmeriServ Financial, Inc |
2.77 |
2.95 |
2.77 |
2.81 |
3.7K |
-1.06% |
| ATGE |
|
Adtalem Global Education Inc |
91.88 |
92.52 |
91.10 |
91.69 |
237.3K |
0.05% |
| ATLO |
|
Ames National Corporation |
17.53 |
17.60 |
17.16 |
17.35 |
11.9K |
-0.74% |
| AUB |
|
Atlantic Union Bancshares Corp |
42.89 |
43.12 |
42.49 |
42.78 |
77K |
-0.35% |
| AX |
|
Axos Financial Inc |
81.99 |
82.95 |
80.02 |
80.10 |
232K |
-1.58% |
| BAC |
|
Bank of America Corporation |
46.56 |
47.24 |
46.50 |
47.00 |
31.39M |
1.36% |
| BANC |
|
First Pactrust Bancorp |
17.24 |
17.33 |
16.90 |
16.93 |
2.81M |
-0.94% |
| BANR |
|
Banner Corporation |
74.74 |
76.23 |
73.50 |
73.53 |
156.9K |
-1.20% |
| BCBP |
|
BCB Bancorp, Inc. |
13.37 |
13.37 |
13.00 |
13.05 |
24.6K |
-1.14% |
| BFC |
|
Bank First National Corp [Wisconsin] |
107.10 |
107.30 |
106.50 |
106.50 |
12.8K |
-0.48% |
| BFIN |
|
BankFinancial Corporation |
13.92 |
13.92 |
13.49 |
13.49 |
16.4K |
-1.39% |
| BFST |
|
Business First Bancshares Inc |
28.54 |
28.72 |
28.20 |
28.28 |
89.9K |
-0.77% |
| BHB |
|
Bar Harbor Bankshares |
35.94 |
36.39 |
35.44 |
35.69 |
31.7K |
-0.86% |
| BHK |
|
BlackRock Core Bond Trust |
11.18 |
11.27 |
11.15 |
11.21 |
108.9K |
0.00% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
30.81 |
31.06 |
30.33 |
30.40 |
131.4K |
-0.82% |
| BKT |
|
BlackRock Income Trust |
12.02 |
12.15 |
11.98 |
12.14 |
175.3K |
1.00% |
| BKU |
|
BankUnited Inc |
41.83 |
42.08 |
41.42 |
41.46 |
408.4K |
-0.14% |
| BLK |
|
BlackRock, Inc |
1030.00 |
1057.61 |
1028.53 |
1044.78 |
875.2K |
0.94% |
| BLW |
|
BlackRock Ltd |
14.37 |
14.40 |
14.32 |
14.36 |
101.5K |
0.14% |
| BMO |
|
Bank of Montreal (USA) |
91.28 |
100.06 |
90.47 |
99.58 |
2.26M |
4.53% |
| BNS |
|
The Bank of Nova Scotia (USA) |
55.21 |
55.88 |
55.15 |
55.78 |
1.34M |
0.85% |
| BOH |
|
Bank of Hawaii Corporation |
78.59 |
79.00 |
76.46 |
76.55 |
204.7K |
-1.86% |
| BOKF |
|
BOK Financial Corporation |
119.38 |
120.16 |
117.44 |
117.80 |
269.1K |
-1.40% |
| BPOP |
|
Popular, Inc |
101.35 |
102.44 |
99.73 |
99.86 |
540.2K |
0.04% |
| BPRN |
|
Bank of Princeton |
38.65 |
38.78 |
38.37 |
38.37 |
6.2K |
0.29% |
| BRBS |
|
Blue Ridge Bankshare |
3.45 |
3.53 |
3.43 |
3.45 |
161.4K |
0.29% |
| BRKL |
|
Brookline Bancorp, Inc |
12.82 |
12.89 |
12.61 |
12.61 |
355.1K |
-1.56% |
| BSRR |
|
Sierra Bancorp |
31.06 |
31.32 |
30.40 |
30.96 |
65.8K |
-0.71% |
| BSVN |
|
Bank7 Corp |
47.25 |
47.37 |
46.92 |
47.35 |
14.4K |
-0.11% |
| BWB |
|
Bridgewater Bancshares Inc |
15.13 |
15.41 |
15.08 |
15.25 |
60.2K |
0.86% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.87 |
18.96 |
18.62 |
18.66 |
823.2K |
-0.74% |
| BYFC |
|
Broadway Financial Corporation |
7.18 |
7.18 |
7.01 |
7.01 |
1.8K |
-1.41% |
| CAC |
|
Camden National Corporation |
47.15 |
47.64 |
46.67 |
46.80 |
36K |
-0.78% |
| CARE |
|
Carter Bank&Tr [Va] |
18.87 |
19.15 |
18.75 |
19.08 |
62.4K |
1.27% |
| CASH |
|
Meta Financial Group Inc |
84.95 |
85.45 |
83.54 |
83.54 |
111.5K |
-1.56% |
| CATY |
|
Cathay General Bancorp |
51.87 |
52.06 |
50.84 |
50.94 |
222.4K |
-1.37% |
| CBAN |
|
Colony Bankcorp, Inc |
17.68 |
17.93 |
17.68 |
17.75 |
5.5K |
0.62% |
| CBFV |
|
Cb Financial Svc |
32.95 |
33.50 |
32.74 |
33.13 |
6.6K |
0.61% |
| CBNK |
|
Chicopee Bancorp, Inc |
29.98 |
30.34 |
29.64 |
29.79 |
39.5K |
-0.07% |
| CBRE |
|
CBRE Group Inc |
137.29 |
138.00 |
135.97 |
136.42 |
1.38M |
-0.97% |
| CBSH |
|
Commerce Bancshares, Inc |
69.37 |
69.86 |
68.65 |
68.74 |
513.7K |
-0.54% |
| CBU |
|
Community Bank System, Inc |
69.33 |
69.98 |
68.20 |
68.30 |
176.6K |
-1.49% |
| CCBG |
|
Capital City Bank Group, Inc |
39.66 |
40.07 |
39.46 |
39.55 |
18.3K |
-0.28% |
| CCS |
|
Comcast Corp (New) |
88.56 |
89.00 |
86.62 |
86.81 |
277.7K |
-1.49% |
| CFBK |
|
Central Federal Corporation |
28.11 |
28.55 |
27.77 |
28.44 |
19.7K |
0.64% |
| CFFI |
|
C&F Financial Corporation |
77.10 |
77.80 |
75.88 |
77.20 |
13.1K |
-1.03% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.83 |
47.42 |
46.64 |
46.77 |
3.23M |
0.36% |
| CHCO |
|
City Holding Company |
132.55 |
133.01 |
130.43 |
130.43 |
38.4K |
-1.27% |
| CHMG |
|
Chemung Financial Cp |
53.00 |
54.65 |
53.00 |
54.64 |
45.8K |
3.06% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.65 |
2.71 |
2.63 |
2.64 |
178.1K |
0.00% |
| CIM |
|
Chimera Investment Corporation |
14.75 |
14.86 |
14.64 |
14.66 |
303.1K |
-0.54% |
| CIVB |
|
Civista Bncshrs |
22.96 |
23.21 |
22.87 |
22.94 |
47K |
0.31% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
64.69 |
67.12 |
64.69 |
66.58 |
1.95M |
4.65% |
| CMA |
|
Comerica Incorporated |
70.80 |
71.51 |
69.64 |
69.92 |
2.38M |
-1.28% |
| CNOB |
|
Connectone Bancorp |
27.73 |
28.16 |
27.11 |
27.15 |
160.8K |
-1.88% |
| COHN |
|
Cohen and Co Inc. |
10.50 |
11.03 |
10.50 |
10.71 |
12.1K |
-2.01% |
| COLB |
|
Columbia Banking System, Inc |
30.44 |
30.70 |
30.13 |
30.15 |
1.2M |
-0.23% |
| COOP |
|
Cooperative Bankshares, Inc |
96.40 |
97.84 |
96.00 |
96.08 |
264.1K |
0.47% |
| CPF |
|
Central Pacific Financial Corp |
31.61 |
32.33 |
31.57 |
31.78 |
190.6K |
0.79% |
| CTBI |
|
Community Trust Bancorp, Inc |
59.31 |
59.62 |
58.62 |
58.86 |
43K |
-0.64% |
| CUBI |
|
Customers Bancorp |
55.72 |
56.36 |
55.01 |
55.04 |
233.7K |
-0.54% |
| CVBF |
|
CVB Financial Corp |
23.59 |
23.78 |
22.97 |
22.98 |
596.3K |
-2.30% |
| CVCO |
|
Cavco Industries, Inc |
505.70 |
506.27 |
497.86 |
498.05 |
37.4K |
-1.58% |
| CZNC |
|
Citizens & Northern Corporation |
20.60 |
20.60 |
20.32 |
20.55 |
26.3K |
-0.24% |
| CZWI |
|
Citizens Community Bancorp Inc |
16.90 |
17.02 |
16.89 |
16.96 |
33.7K |
0.47% |
| DBL |
|
Doubleline Opportunistic Credi |
15.53 |
15.57 |
15.42 |
15.56 |
55.1K |
0.06% |
| DCOM |
|
Dime Community Bancshares, Inc |
36.55 |
37.13 |
35.60 |
35.83 |
181.8K |
-2.08% |
| DFH |
|
Dream Finders Homes Inc |
32.21 |
32.32 |
31.71 |
32.17 |
46.5K |
-2.40% |
| DHI |
|
D |
161.91 |
162.06 |
159.47 |
159.68 |
2.08M |
-1.04% |
| DHR |
|
Danaher Corporation |
235.00 |
235.75 |
227.46 |
227.87 |
3.87M |
-3.55% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
12.05 |
12.07 |
12.01 |
12.03 |
14.7K |
-0.17% |
| DOCU |
|
Docusign Inc |
83.59 |
84.35 |
82.79 |
83.68 |
5.18M |
-0.37% |
| DSL |
|
Doubleline Income Solutions Fun |
12.91 |
12.93 |
12.88 |
12.89 |
397.7K |
-0.15% |
| DX |
|
Dynex Capital, Inc |
12.54 |
12.65 |
12.52 |
12.56 |
1.41M |
0.08% |
| EARN |
|
Ellington Residential Mortgage |
6.81 |
6.84 |
6.76 |
6.76 |
387.8K |
-0.44% |
| EBC |
|
Eastern Bankshares Inc |
18.28 |
18.48 |
18.22 |
18.29 |
88.4K |
0.61% |
| EBMT |
|
Eagle Bancorp (MT) |
17.61 |
17.61 |
17.44 |
17.52 |
7.3K |
0.57% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.20 |
12.24 |
12.14 |
12.16 |
673.8K |
-0.33% |
| EFX |
|
Equifax Inc |
260.93 |
261.82 |
258.56 |
260.78 |
654.4K |
-1.06% |
| EGBN |
|
Eagle Bancorp, Inc |
29.61 |
29.75 |
28.99 |
29.01 |
121.3K |
-1.59% |
| EGF |
|
BlackRock Enhanced Government Fund, Inc |
9.95 |
10.09 |
9.91 |
10.09 |
4.8K |
1.00% |
| EQBK |
|
Equity Bncsrs Cm A |
48.05 |
48.56 |
47.54 |
48.12 |
85.9K |
0.19% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.13 |
9.19 |
9.13 |
9.16 |
209.7K |
0.11% |
| ESSA |
|
ESSA Bancorp, Inc |
20.21 |
20.86 |
20.21 |
20.61 |
9.3K |
1.03% |
| EVBN |
|
Evans Bancorp Inc |
44.73 |
44.73 |
43.65 |
44.23 |
20.1K |
-0.83% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
11.28 |
11.31 |
11.24 |
11.29 |
21.4K |
0.18% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
10.32 |
10.37 |
10.30 |
10.32 |
197.3K |
-0.39% |
| EXLS |
|
ExlService Holdings, Inc |
46.25 |
46.85 |
45.69 |
46.50 |
734.7K |
0.54% |
| FBIZ |
|
First Business Financial Services Inc |
50.33 |
50.74 |
49.79 |
50.09 |
14.4K |
-0.42% |
| FBK |
|
Fb Financial Corp |
56.66 |
57.35 |
56.64 |
56.68 |
114.3K |
0.09% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
37.53 |
37.88 |
36.93 |
37.00 |
70.4K |
-0.80% |
| FBNC |
|
First Bancorp |
47.85 |
48.42 |
47.54 |
47.65 |
136K |
0.02% |
| FBP |
|
First BanCorp |
20.75 |
20.98 |
20.44 |
20.45 |
863.5K |
-0.49% |
| FCBC |
|
First Community Bancshares, Inc |
46.00 |
46.53 |
44.67 |
45.57 |
35.6K |
-1.19% |
| FCCO |
|
First Community Corporation |
26.00 |
26.25 |
25.91 |
25.99 |
16.3K |
-0.19% |
| FCF |
|
First Commonwealth Financial |
18.96 |
19.12 |
18.62 |
18.63 |
392.8K |
-1.22% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
54.29 |
54.29 |
53.13 |
53.13 |
5.2K |
-2.03% |
| FFBC |
|
First Financial Bancorp |
29.12 |
29.42 |
28.85 |
28.92 |
270.2K |
-0.75% |
| FFIC |
|
Flushing Financial Corporation |
17.84 |
17.94 |
17.46 |
17.49 |
140.9K |
-1.52% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.23 |
4.42 |
4.23 |
4.30 |
53.1K |
0.70% |
| FGBI |
|
First Gurty Banc |
14.72 |
14.93 |
14.60 |
14.60 |
10.2K |
-0.95% |
| FHB |
|
First Hawaiian Inc |
27.23 |
27.63 |
27.21 |
27.36 |
688.5K |
0.96% |
| FHI |
|
First Trust Strategic High Income |
42.92 |
43.92 |
42.86 |
43.31 |
875.2K |
1.19% |
| FHN |
|
First Horizon National Corporation |
20.78 |
21.01 |
20.60 |
20.60 |
6.2M |
-0.43% |
| FIBK |
|
First Interstate Bancsystem Inc |
34.47 |
34.75 |
34.17 |
34.28 |
619.6K |
-0.64% |
| FISI |
|
Financial Institutions, Inc |
26.95 |
27.16 |
26.71 |
26.71 |
35.2K |
-0.78% |
| FITB |
|
Fifth Third Bancorp |
47.23 |
47.86 |
46.98 |
47.32 |
3.83M |
0.98% |
| FLIC |
|
The First of Long Island Corporation |
14.64 |
14.76 |
14.22 |
14.24 |
68.4K |
-1.79% |
| FMAO |
|
Farmers & Merch Banc |
32.88 |
33.01 |
32.51 |
32.70 |
12.1K |
0.09% |
| FMNB |
|
Farmers Natl Banc Cp |
15.81 |
15.95 |
15.71 |
15.74 |
47.2K |
-0.13% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
12.13 |
12.18 |
12.04 |
12.04 |
4.6K |
-0.17% |
| FNB |
|
F |
16.81 |
16.86 |
16.51 |
16.54 |
1.6M |
-0.90% |
| FNF |
|
Fidelity National Financial, Inc |
62.31 |
62.68 |
61.93 |
62.09 |
1.13M |
-0.24% |
| FNLC |
|
The First Bancorp, Inc |
28.40 |
28.86 |
28.26 |
28.53 |
13.2K |
-0.70% |
| FNWB |
|
First Nw Banc |
11.00 |
11.11 |
10.75 |
10.75 |
54.8K |
-2.80% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
21.33 |
21.99 |
20.25 |
20.98 |
79.9K |
-0.43% |
| FRAF |
|
Franklin Finl Svcs Corp |
33.51 |
33.63 |
33.50 |
33.59 |
3.1K |
0.00% |
| FRBA |
|
First Bank |
15.11 |
15.23 |
15.00 |
15.02 |
43.7K |
-0.60% |
| FRME |
|
First Merchants Corporation |
43.72 |
44.16 |
43.26 |
43.30 |
176.5K |
-0.98% |
| FRST |
|
Primis Financial Corp |
12.46 |
12.52 |
12.36 |
12.41 |
51.4K |
-0.40% |
| FSBW |
|
FS Bancorp Inc |
46.11 |
46.54 |
45.91 |
46.39 |
11.6K |
0.30% |
| FSFG |
|
First Savings Financial Group, Inc |
30.87 |
30.87 |
30.42 |
30.54 |
8.6K |
0.26% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.68 |
6.68 |
6.63 |
6.67 |
133.2K |
0.00% |
| FULT |
|
Fulton Financial Corp |
21.36 |
21.55 |
21.13 |
21.16 |
575K |
-0.66% |
| FUNC |
|
First united corporation |
36.29 |
36.49 |
36.02 |
36.17 |
19.1K |
0.31% |
| FUSB |
|
First US Bancshares Inc |
13.78 |
14.29 |
13.74 |
13.88 |
2.9K |
-2.94% |
| GABC |
|
German American Bancorp |
45.39 |
46.23 |
45.39 |
45.52 |
108.7K |
0.15% |
| GBCI |
|
Glacier Bancorp, Inc |
57.69 |
57.84 |
56.52 |
56.56 |
414.3K |
-1.02% |
| GCBC |
|
Greene County Bancorp |
29.95 |
30.25 |
29.55 |
30.04 |
25.6K |
0.50% |
| GNW |
|
Genworth Financial, Inc |
7.61 |
7.66 |
7.54 |
7.55 |
2.77M |
-0.79% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
3.27 |
3.32 |
3.23 |
3.24 |
207.7K |
-1.22% |
| GRBK |
|
Green Brick Partners |
69.75 |
70.05 |
67.83 |
67.96 |
216.2K |
-2.65% |
| GS |
|
Goldman Sachs Group, Inc |
600.53 |
606.56 |
596.35 |
596.80 |
1.66M |
-0.32% |
| GSBC |
|
Great Southern Bancorp, Inc |
64.50 |
65.16 |
64.10 |
64.78 |
24.4K |
0.23% |
| HBCP |
|
Home Bancorp, Inc |
50.25 |
50.25 |
49.32 |
49.68 |
13.6K |
-0.90% |
| HBNC |
|
Horizon Bancorp |
18.25 |
18.54 |
18.07 |
18.10 |
108.6K |
-0.88% |