| ABCB |
 |
Ameris Bancorp |
63.03 |
63.29 |
62.71 |
62.84 |
215.7K |
-0.82% |
| ABR |
|
Arbor Realty Trust, Inc |
10.10 |
10.23 |
9.96 |
10.01 |
3.67M |
-1.57% |
| ACIW |
|
ACI Worldwide Inc |
48.90 |
49.34 |
47.76 |
47.79 |
964K |
-2.71% |
| ACR |
|
ACRES Commercial Realty Corp |
19.05 |
19.25 |
18.76 |
18.80 |
30.6K |
-1.57% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.89 |
4.92 |
4.78 |
4.78 |
222.6K |
-2.45% |
| AFBI |
|
Affinity Bancshares Inc |
18.50 |
18.76 |
18.50 |
18.53 |
3.9K |
0.05% |
| AGM |
|
Federal Agricultural Mortgage Corp |
190.12 |
192.65 |
190.00 |
191.33 |
34.8K |
-0.46% |
| AGNC |
|
American Capital Agency Corp |
9.12 |
9.26 |
9.12 |
9.19 |
22.9M |
0.44% |
| ALLY |
|
Ally Financial |
35.90 |
36.03 |
35.58 |
35.66 |
2.3M |
-1.19% |
| ALRS |
|
Alerus Financial Corp |
22.02 |
22.20 |
21.64 |
21.93 |
82.3K |
-0.86% |
| AMAL |
|
Amalgamated Bk |
30.42 |
31.15 |
30.42 |
31.11 |
227.9K |
2.03% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.86 |
9.97 |
9.82 |
9.83 |
1.02M |
-0.51% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.70 |
16.88 |
16.66 |
16.72 |
2.22M |
-0.36% |
| ASB |
|
AdvanSource Biomaterials Corporation |
23.97 |
24.08 |
23.88 |
23.98 |
901.8K |
-0.66% |
| ASRV |
|
AmeriServ Financial, Inc |
2.55 |
2.63 |
2.50 |
2.51 |
14.3K |
0.00% |
| ATGE |
|
Adtalem Global Education Inc |
134.52 |
134.75 |
132.13 |
133.28 |
262.5K |
-1.21% |
| ATLO |
|
Ames National Corporation |
17.80 |
18.10 |
17.80 |
17.86 |
6.4K |
0.06% |
| AUB |
|
Atlantic Union Bancshares Corp |
30.44 |
30.66 |
30.28 |
30.37 |
658.2K |
-0.59% |
| AX |
|
Axos Financial Inc |
71.86 |
72.47 |
71.55 |
71.91 |
154K |
-0.13% |
| BAC |
|
Bank of America Corporation |
44.59 |
44.91 |
44.41 |
44.69 |
33.35M |
-0.18% |
| BANC |
|
First Pactrust Bancorp |
14.36 |
14.36 |
14.27 |
14.31 |
1.66M |
-0.56% |
| BANR |
|
Banner Corporation |
64.76 |
65.01 |
64.05 |
64.38 |
114.3K |
-0.59% |
| BCBP |
|
BCB Bancorp, Inc. |
8.37 |
8.52 |
8.30 |
8.39 |
75.6K |
0.36% |
| BFC |
|
Bank First National Corp [Wisconsin] |
117.23 |
117.31 |
115.97 |
116.97 |
15.6K |
-0.14% |
| BFIN |
|
BankFinancial Corporation |
11.98 |
12.08 |
11.90 |
12.04 |
10.1K |
0.33% |
| BFST |
|
Business First Bancshares Inc |
24.50 |
24.64 |
24.35 |
24.41 |
51.3K |
-0.49% |
| BHB |
|
Bar Harbor Bankshares |
30.32 |
30.79 |
30.24 |
30.49 |
19.1K |
-0.29% |
| BHK |
|
BlackRock Core Bond Trust |
9.87 |
10.20 |
9.87 |
10.17 |
340.8K |
1.50% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.37 |
26.47 |
26.23 |
26.27 |
294.9K |
-0.34% |
| BKT |
|
BlackRock Income Trust |
11.51 |
11.52 |
11.43 |
11.47 |
54.1K |
-0.26% |
| BKU |
|
BankUnited Inc |
36.04 |
36.05 |
35.75 |
35.87 |
436.2K |
-0.61% |
| BLK |
|
BlackRock, Inc |
987.89 |
999.00 |
987.52 |
997.71 |
527.9K |
0.41% |
| BLW |
|
BlackRock Ltd |
13.96 |
13.99 |
13.90 |
13.97 |
54.3K |
0.36% |
| BMO |
|
Bank of Montreal (USA) |
103.47 |
103.90 |
103.35 |
103.53 |
558.5K |
0.04% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.81 |
51.99 |
51.62 |
51.65 |
964K |
-0.17% |
| BOH |
|
Bank of Hawaii Corporation |
69.76 |
70.09 |
69.40 |
69.51 |
218.7K |
-0.46% |
| BOKF |
|
BOK Financial Corporation |
97.55 |
98.02 |
96.82 |
96.88 |
163K |
-0.90% |
| BPOP |
|
Popular, Inc |
105.38 |
105.73 |
104.83 |
105.15 |
861.6K |
-0.13% |
| BPRN |
|
Bank of Princeton |
31.90 |
32.04 |
31.90 |
32.04 |
2.9K |
-0.40% |
| BRBS |
|
Blue Ridge Bankshare |
3.55 |
3.61 |
3.49 |
3.50 |
109.4K |
-1.13% |
| BRKL |
|
Brookline Bancorp, Inc |
10.99 |
11.02 |
10.92 |
10.94 |
411.3K |
-0.27% |
| BSRR |
|
Sierra Bancorp |
28.63 |
28.91 |
28.36 |
28.72 |
21.2K |
0.53% |
| BSVN |
|
Bank7 Corp |
39.69 |
39.69 |
38.77 |
39.21 |
22.2K |
-0.48% |
| BWB |
|
Bridgewater Bancshares Inc |
15.59 |
15.75 |
15.40 |
15.51 |
43.6K |
-0.58% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.32 |
19.48 |
19.32 |
19.34 |
573.3K |
-0.77% |
| BYFC |
|
Broadway Financial Corporation |
6.40 |
6.40 |
6.34 |
6.34 |
756 |
-1.71% |
| CAC |
|
Camden National Corporation |
41.22 |
41.36 |
40.90 |
41.17 |
40.3K |
-0.15% |
| CARE |
|
Carter Bank&Tr [Va] |
15.58 |
16.13 |
15.55 |
15.99 |
104.4K |
2.43% |
| CAS |
|
A |
29.16 |
29.16 |
29.16 |
29.16 |
123 |
-1.05% |
| CASH |
|
Meta Financial Group Inc |
81.16 |
81.16 |
80.26 |
80.71 |
114.1K |
-0.54% |
| CATY |
|
Cathay General Bancorp |
44.09 |
44.54 |
43.89 |
44.57 |
347.1K |
1.02% |
| CBAN |
|
Colony Bankcorp, Inc |
15.85 |
15.96 |
15.63 |
15.73 |
30.1K |
-1.13% |
| CBFV |
|
Cb Financial Svc |
29.14 |
29.75 |
29.14 |
29.55 |
15.4K |
-0.07% |
| CBNK |
|
Chicopee Bancorp, Inc |
32.94 |
34.00 |
32.94 |
33.63 |
175.5K |
2.25% |
| CBRE |
|
CBRE Group Inc |
129.46 |
130.05 |
127.63 |
128.32 |
1.84M |
-1.66% |
| CBSH |
|
Commerce Bancshares, Inc |
65.55 |
65.65 |
64.91 |
64.99 |
375.9K |
-0.85% |
| CBU |
|
Community Bank System, Inc |
57.79 |
58.30 |
57.57 |
58.04 |
129.9K |
0.40% |
| CCBG |
|
Capital City Bank Group, Inc |
38.62 |
38.77 |
38.39 |
38.77 |
9.3K |
-0.21% |
| CCS |
|
Comcast Corp (New) |
55.14 |
55.58 |
54.05 |
54.42 |
293K |
-1.66% |
| CFBK |
|
Central Federal Corporation |
24.00 |
24.28 |
23.94 |
23.95 |
126.5K |
-0.42% |
| CFFI |
|
C&F Financial Corporation |
67.50 |
67.75 |
67.00 |
67.75 |
4.8K |
0.19% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.45 |
41.64 |
41.18 |
41.30 |
2.31M |
-0.67% |
| CHCO |
|
City Holding Company |
122.47 |
122.81 |
121.52 |
122.20 |
26.7K |
-0.46% |
| CHMG |
|
Chemung Financial Cp |
48.60 |
49.02 |
47.99 |
48.38 |
6.1K |
0.58% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
3.06 |
3.08 |
3.03 |
3.07 |
116.3K |
0.66% |
| CIM |
|
Chimera Investment Corporation |
13.79 |
13.97 |
13.79 |
13.85 |
323.3K |
-0.43% |
| CIVB |
|
Civista Bncshrs |
23.62 |
24.00 |
22.90 |
23.50 |
37.6K |
-0.55% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
66.90 |
67.40 |
66.59 |
66.77 |
1.06M |
-0.54% |
| CMA |
|
Comerica Incorporated |
58.45 |
58.62 |
58.05 |
58.12 |
822.1K |
-0.82% |
| CNOB |
|
Connectone Bancorp |
23.89 |
24.08 |
23.79 |
23.86 |
107.4K |
-0.21% |
| COHN |
|
Cohen and Co Inc. |
8.73 |
8.83 |
8.58 |
8.58 |
2.8K |
-1.72% |
| COLB |
|
Columbia Banking System, Inc |
24.88 |
24.91 |
24.66 |
24.75 |
1.57M |
-0.56% |
| COOP |
|
Cooperative Bankshares, Inc |
128.01 |
132.13 |
128.01 |
131.66 |
861.9K |
1.77% |
| CPF |
|
Central Pacific Financial Corp |
27.47 |
27.58 |
27.26 |
27.40 |
65.2K |
0.04% |
| CTBI |
|
Community Trust Bancorp, Inc |
52.92 |
52.92 |
52.46 |
52.65 |
34.8K |
-0.06% |
| CUBI |
|
Customers Bancorp |
54.07 |
54.07 |
53.64 |
53.80 |
114.8K |
-0.35% |
| CVBF |
|
CVB Financial Corp |
19.57 |
19.74 |
19.54 |
19.59 |
407.1K |
-0.41% |
| CVCO |
|
Cavco Industries, Inc |
516.69 |
520.10 |
510.00 |
519.77 |
86.6K |
0.36% |
| CZNC |
|
Citizens & Northern Corporation |
19.41 |
19.83 |
19.35 |
19.48 |
20.9K |
0.31% |
| CZWI |
|
Citizens Community Bancorp Inc |
15.26 |
15.26 |
15.19 |
15.20 |
8K |
0.00% |
| DBL |
|
Doubleline Opportunistic Credi |
15.43 |
15.57 |
15.40 |
15.49 |
62.5K |
0.00% |
| DCOM |
|
Dime Community Bancshares, Inc |
26.77 |
27.36 |
26.63 |
26.74 |
131.4K |
-0.11% |
| DFH |
|
Dream Finders Homes Inc |
23.27 |
23.36 |
22.30 |
22.35 |
225.5K |
-4.08% |
| DHI |
|
D |
124.49 |
125.43 |
122.31 |
122.68 |
1.97M |
-1.80% |
| DHR |
|
Danaher Corporation |
195.66 |
198.14 |
195.44 |
197.77 |
2.87M |
0.69% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.63 |
11.68 |
11.57 |
11.65 |
33K |
0.17% |
| DOCU |
|
Docusign Inc |
90.64 |
90.97 |
88.79 |
89.73 |
2.05M |
-1.73% |
| DSL |
|
Doubleline Income Solutions Fun |
12.16 |
12.17 |
12.12 |
12.15 |
174.6K |
-0.08% |
| DX |
|
Dynex Capital, Inc |
12.48 |
12.56 |
12.41 |
12.50 |
2.59M |
0.08% |
| EARN |
|
Ellington Residential Mortgage |
5.65 |
5.65 |
5.56 |
5.59 |
374.6K |
-0.53% |
| EBC |
|
Eastern Bankshares Inc |
15.55 |
15.69 |
15.50 |
15.57 |
991.2K |
-0.06% |
| EBMT |
|
Eagle Bancorp (MT) |
17.48 |
17.59 |
17.48 |
17.52 |
61.2K |
0.69% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.05 |
13.12 |
12.96 |
13.04 |
828.7K |
-0.53% |
| EFX |
|
Equifax Inc |
278.54 |
280.84 |
266.08 |
277.02 |
1.18M |
-1.25% |
| EGBN |
|
Eagle Bancorp, Inc |
18.56 |
18.66 |
18.40 |
18.51 |
205.5K |
-0.75% |
| EQBK |
|
Equity Bncsrs Cm A |
40.72 |
40.74 |
40.36 |
40.69 |
41.7K |
-0.29% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.19 |
9.22 |
9.15 |
9.22 |
103.7K |
0.44% |
| ESSA |
|
ESSA Bancorp, Inc |
19.25 |
19.36 |
19.02 |
19.23 |
13.4K |
0.00% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.76 |
10.84 |
10.72 |
10.76 |
23.3K |
-0.19% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.91 |
9.94 |
9.88 |
9.93 |
167.6K |
0.30% |
| EXLS |
|
ExlService Holdings, Inc |
46.29 |
46.48 |
46.03 |
46.38 |
905.9K |
0.19% |
| FBIZ |
|
First Business Financial Services Inc |
49.62 |
49.62 |
49.16 |
49.16 |
11.2K |
-0.99% |
| FBK |
|
Fb Financial Corp |
45.72 |
45.72 |
45.23 |
45.35 |
92.2K |
-0.70% |
| FBNC |
|
First Bancorp |
42.30 |
42.72 |
42.04 |
42.46 |
128K |
0.52% |
| FBP |
|
First BanCorp |
20.90 |
20.97 |
20.80 |
20.84 |
527K |
-0.38% |
| FCBC |
|
First Community Bancshares, Inc |
39.63 |
39.95 |
39.14 |
39.29 |
16.1K |
-0.66% |
| FCCO |
|
First Community Corporation |
23.75 |
24.87 |
23.64 |
24.09 |
26.1K |
1.13% |
| FCF |
|
First Commonwealth Financial |
16.09 |
16.15 |
15.98 |
16.06 |
378.3K |
-0.12% |
| FFBC |
|
First Financial Bancorp |
24.98 |
25.08 |
24.46 |
24.89 |
227.1K |
-0.64% |
| FFIC |
|
Flushing Financial Corporation |
12.77 |
12.82 |
12.64 |
12.71 |
118.2K |
-0.16% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.09 |
4.16 |
4.09 |
4.10 |
27.8K |
0.00% |
| FHB |
|
First Hawaiian Inc |
24.21 |
24.46 |
24.13 |
24.29 |
510.7K |
0.21% |
| FHI |
|
First Trust Strategic High Income |
42.85 |
43.14 |
42.76 |
42.89 |
472.9K |
-0.09% |
| FHN |
|
First Horizon National Corporation |
20.17 |
20.34 |
20.06 |
20.06 |
4.17M |
-1.23% |
| FIBK |
|
First Interstate Bancsystem Inc |
27.36 |
27.58 |
27.23 |
27.48 |
497.6K |
-0.11% |
| FISI |
|
Financial Institutions, Inc |
26.95 |
27.11 |
26.79 |
26.81 |
59.5K |
-0.78% |
| FITB |
|
Fifth Third Bancorp |
39.38 |
39.53 |
39.00 |
39.07 |
2.54M |
-1.11% |
| FLIC |
|
The First of Long Island Corporation |
12.40 |
12.43 |
12.31 |
12.32 |
30K |
-0.40% |
| FMAO |
|
Farmers & Merch Banc |
25.39 |
26.30 |
24.76 |
26.03 |
16.9K |
1.48% |
| FMNB |
|
Farmers Natl Banc Cp |
13.66 |
13.80 |
13.59 |
13.65 |
62.4K |
-0.22% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
12.15 |
12.16 |
12.02 |
12.02 |
835 |
-1.07% |
| FNB |
|
F |
14.31 |
14.37 |
14.24 |
14.33 |
1.56M |
-0.14% |
| FNF |
|
Fidelity National Financial, Inc |
57.87 |
58.16 |
56.29 |
56.43 |
1.73M |
-2.72% |
| FNLC |
|
The First Bancorp, Inc |
24.50 |
24.92 |
24.50 |
24.87 |
7.7K |
0.28% |
| FNWB |
|
First Nw Banc |
9.69 |
9.79 |
9.46 |
9.46 |
8.9K |
-1.66% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
21.89 |
23.05 |
21.70 |
22.75 |
95.4K |
3.98% |
| FRAF |
|
Franklin Finl Svcs Corp |
39.00 |
39.06 |
38.82 |
38.95 |
12.1K |
-0.13% |
| FRBA |
|
First Bank |
15.24 |
15.33 |
15.18 |
15.22 |
18.3K |
-0.13% |
| FRME |
|
First Merchants Corporation |
39.26 |
39.48 |
38.45 |
39.18 |
214.4K |
-0.48% |
| FRST |
|
Primis Financial Corp |
9.42 |
9.63 |
9.40 |
9.44 |
233.1K |
0.43% |
| FSFG |
|
First Savings Financial Group, Inc |
27.73 |
27.88 |
27.60 |
27.65 |
16.4K |
0.00% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.37 |
6.40 |
6.34 |
6.40 |
111.2K |
0.63% |
| FULT |
|
Fulton Financial Corp |
18.00 |
18.09 |
17.89 |
17.91 |
766.9K |
-0.50% |
| GABC |
|
German American Bancorp |
39.71 |
40.01 |
39.06 |
39.72 |
78.7K |
-0.18% |
| GBCI |
|
Glacier Bancorp, Inc |
42.40 |
42.52 |
41.98 |
42.44 |
1.11M |
-0.19% |
| GCBC |
|
Greene County Bancorp |
22.54 |
23.64 |
22.54 |
23.55 |
16.4K |
0.47% |
| GHLD |
|
Guild Holdings Company Cl A |
13.10 |
13.20 |
12.90 |
13.16 |
5K |
0.38% |
| GNW |
|
Genworth Financial, Inc |
7.22 |
7.33 |
7.22 |
7.22 |
8.54M |
0.00% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.45 |
2.46 |
2.39 |
2.40 |
262.5K |
-2.44% |
| GRBK |
|
Green Brick Partners |
61.99 |
62.70 |
60.85 |
61.25 |
321.5K |
-1.64% |
| GS |
|
Goldman Sachs Group, Inc |
607.75 |
611.44 |
603.01 |
606.52 |
1.36M |
-0.94% |
| HBCP |
|
Home Bancorp, Inc |
50.30 |
51.16 |
49.95 |
50.34 |
23.8K |
-1.41% |
| HBNC |
|
Horizon Bancorp |
15.64 |
15.78 |
15.59 |
15.69 |
104K |
0.00% |
| HBT |
|
Hbt Financial Inc |
24.49 |
24.76 |
23.99 |
24.60 |
19K |
0.65% |
| HE |
|
Hawaiian Electric Industries, Inc |
10.68 |
10.83 |
10.63 |
10.82 |
1.33M |
1.22% |
| HMST |
|
Homestreet Inc |
12.33 |
12.61 |
12.27 |
12.34 |
54.9K |
0.49% |
| HOMB |
|
Home BancShares, Inc |
29.13 |
29.24 |
29.04 |
29.10 |
390.9K |
-0.38% |
| HONE |
|
Harborone Bancorp Inc |
11.73 |
11.77 |
11.65 |
11.69 |
406.8K |
-0.17% |
| HOPE |
|
Hope Bancorp Inc |
10.50 |
10.57 |
10.45 |
10.45 |
846.5K |
-0.76% |
| HOV |
|
Hovnanian Enterprises, Inc |
106.65 |
112.32 |
95.50 |
96.13 |
139.2K |
-12.49% |