ABCB |
 |
Ameris Bancorp |
68.01 |
68.85 |
67.54 |
68.47 |
405.2K |
0.94% |
ABR |
 |
Arbor Realty Trust, Inc |
13.80 |
13.88 |
13.71 |
13.87 |
1.41M |
0.95% |
ACIW |
 |
ACI Worldwide Inc |
55.29 |
55.30 |
53.47 |
54.03 |
662K |
-1.46% |
ACNB |
 |
Acnb Corp |
40.85 |
41.01 |
40.50 |
41.01 |
32K |
0.39% |
ACR |
 |
ACRES Commercial Realty Corp |
18.00 |
18.70 |
18.00 |
18.40 |
62.4K |
1.04% |
ACRE |
 |
Ares Commercial Real Estate Cor |
5.90 |
5.98 |
5.87 |
5.98 |
353.7K |
2.05% |
AFBI |
 |
Affinity Bancshares Inc |
18.30 |
18.30 |
18.21 |
18.25 |
11.1K |
-0.54% |
AGM |
 |
Federal Agricultural Mortgage Corp |
199.73 |
200.20 |
198.10 |
199.62 |
26.9K |
0.44% |
AGNC |
 |
American Capital Agency Corp |
10.11 |
10.17 |
10.09 |
10.14 |
13.01M |
0.30% |
ALLY |
 |
Ally Financial |
38.50 |
38.50 |
37.93 |
38.25 |
3.02M |
0.08% |
ALRS |
 |
Alerus Financial Corp |
21.89 |
21.99 |
21.27 |
21.92 |
53.1K |
0.69% |
AMAL |
 |
Amalgamated Bk |
34.67 |
35.69 |
34.67 |
35.62 |
143.6K |
2.68% |
ARI |
 |
Apollo Commercial Real Est. Finance Inc |
9.10 |
9.19 |
9.06 |
9.15 |
1.06M |
-0.11% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.90 |
18.95 |
18.82 |
18.88 |
1.42M |
0.27% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.31 |
25.65 |
25.11 |
25.63 |
1.21M |
1.83% |
ASRV |
 |
AmeriServ Financial, Inc |
2.76 |
2.82 |
2.70 |
2.80 |
1.9K |
1.82% |
ATGE |
 |
Adtalem Global Education Inc |
110.34 |
110.34 |
107.93 |
109.17 |
363.7K |
-0.85% |
ATLO |
 |
Ames National Corporation |
18.47 |
18.47 |
18.28 |
18.37 |
7.5K |
0.77% |
AUB |
 |
Atlantic Union Bancshares Corp |
38.33 |
39.22 |
38.18 |
39.07 |
967.1K |
1.93% |
AX |
 |
Axos Financial Inc |
72.58 |
73.14 |
71.72 |
73.10 |
313.6K |
1.13% |
BAC |
 |
Bank of America Corporation |
47.44 |
47.98 |
47.17 |
47.74 |
39.78M |
1.34% |
BANC |
 |
First Pactrust Bancorp |
16.56 |
16.65 |
16.38 |
16.52 |
1.83M |
0.06% |
BANR |
 |
Banner Corporation |
71.70 |
71.75 |
70.73 |
71.35 |
214.5K |
0.01% |
BCBP |
 |
BCB Bancorp, Inc. |
11.07 |
11.07 |
10.93 |
11.06 |
58.8K |
2.12% |
BFC |
 |
Bank First National Corp [Wisconsin] |
104.14 |
104.44 |
102.60 |
104.44 |
9.2K |
1.04% |
BFIN |
 |
BankFinancial Corporation |
12.86 |
13.30 |
12.86 |
13.30 |
12.6K |
2.94% |
BFST |
 |
Business First Bancshares Inc |
27.55 |
28.02 |
27.42 |
27.96 |
62.9K |
1.86% |
BHB |
 |
Bar Harbor Bankshares |
32.92 |
33.37 |
32.22 |
33.27 |
41.2K |
2.65% |
BHK |
 |
BlackRock Core Bond Trust |
10.68 |
10.72 |
10.55 |
10.62 |
183.6K |
-0.19% |
BHLB |
 |
Berkshire Hills Bancorp, Inc |
30.14 |
30.50 |
29.91 |
30.48 |
272.8K |
1.36% |
BKT |
 |
BlackRock Income Trust |
11.82 |
11.92 |
11.77 |
11.81 |
87.2K |
-0.17% |
BKU |
 |
BankUnited Inc |
40.93 |
41.31 |
40.43 |
41.22 |
562.2K |
1.05% |
BLK |
 |
BlackRock, Inc |
1020.35 |
1023.80 |
1005.00 |
1006.62 |
688.4K |
-0.78% |
BLW |
 |
BlackRock Ltd |
14.36 |
14.44 |
14.34 |
14.35 |
130.3K |
-0.21% |
BMO |
 |
Bank of Montreal (USA) |
99.03 |
99.75 |
98.90 |
99.71 |
367K |
1.27% |
BNS |
 |
The Bank of Nova Scotia (USA) |
50.71 |
50.94 |
50.54 |
50.93 |
1.6M |
0.89% |
BOH |
 |
Bank of Hawaii Corporation |
75.61 |
76.00 |
74.82 |
75.81 |
360.2K |
0.49% |
BOKF |
 |
BOK Financial Corporation |
111.43 |
112.87 |
110.81 |
112.68 |
99.8K |
1.72% |
BPOP |
 |
Popular, Inc |
102.86 |
103.89 |
102.32 |
103.69 |
426.5K |
1.44% |
BPRN |
 |
Bank of Princeton |
34.45 |
34.50 |
33.60 |
33.90 |
17.7K |
-0.29% |
BRBS |
 |
Blue Ridge Bankshare |
3.50 |
3.63 |
3.41 |
3.58 |
201.8K |
1.70% |
BRKL |
 |
Brookline Bancorp, Inc |
12.60 |
12.71 |
12.49 |
12.69 |
639.1K |
0.87% |
BSRR |
 |
Sierra Bancorp |
32.00 |
32.19 |
31.76 |
31.92 |
52.8K |
-0.93% |
BSVN |
 |
Bank7 Corp |
42.82 |
43.18 |
42.82 |
42.88 |
8.2K |
0.56% |
BWB |
 |
Bridgewater Bancshares Inc |
14.61 |
15.16 |
14.61 |
15.12 |
162.8K |
3.49% |
BXMT |
 |
Blackstone Mortgage Trust Inc Cl A |
18.74 |
18.90 |
18.69 |
18.90 |
1.71M |
1.50% |
BYFC |
 |
Broadway Financial Corporation |
7.73 |
7.77 |
7.73 |
7.77 |
3.7K |
-1.27% |
CAC |
 |
Camden National Corporation |
45.86 |
46.62 |
45.86 |
46.52 |
53.4K |
1.57% |
CARE |
 |
Carter Bank&Tr [Va] |
17.78 |
17.89 |
17.61 |
17.88 |
133.8K |
1.25% |
CAS |
 |
A |
25.90 |
25.90 |
25.90 |
25.90 |
100 |
2.66% |
CASH |
 |
Meta Financial Group Inc |
81.63 |
82.03 |
80.40 |
81.54 |
176.9K |
0.25% |
CATY |
 |
Cathay General Bancorp |
47.36 |
47.71 |
46.86 |
47.60 |
261.6K |
0.93% |
CBAN |
 |
Colony Bankcorp, Inc |
16.88 |
17.03 |
16.83 |
17.03 |
81.8K |
1.61% |
CBFV |
 |
Cb Financial Svc |
30.48 |
31.55 |
30.48 |
31.55 |
16.9K |
1.48% |
CBNK |
 |
Chicopee Bancorp, Inc |
31.92 |
32.14 |
31.54 |
32.08 |
64.5K |
1.52% |
CBRE |
 |
CBRE Group Inc |
147.40 |
147.75 |
143.21 |
144.58 |
1.98M |
-1.73% |
CBSH |
 |
Commerce Bancshares, Inc |
68.68 |
68.87 |
67.57 |
68.59 |
372K |
0.34% |
CBU |
 |
Community Bank System, Inc |
67.57 |
68.11 |
66.79 |
67.99 |
163.4K |
1.33% |
CCBG |
 |
Capital City Bank Group, Inc |
38.20 |
38.27 |
37.86 |
38.15 |
24.3K |
0.05% |
CCS |
 |
Comcast Corp (New) |
78.05 |
78.05 |
76.65 |
77.06 |
667.3K |
0.30% |
CFBK |
 |
Central Federal Corporation |
24.70 |
24.77 |
24.51 |
24.51 |
4.1K |
-0.37% |
CFFI |
 |
C&F Financial Corporation |
80.60 |
86.68 |
80.45 |
86.68 |
18K |
7.57% |
CFG |
 |
Citizens Financial Group Inc/Ri |
48.02 |
48.37 |
47.55 |
48.32 |
3.17M |
1.41% |
CHCO |
 |
City Holding Company |
119.59 |
120.86 |
117.77 |
120.31 |
32K |
0.64% |
CHMG |
 |
Chemung Financial Cp |
50.97 |
50.97 |
50.50 |
50.74 |
14.6K |
0.36% |
CHMI |
 |
Cherry Hill Mortgage Investmen |
3.45 |
3.52 |
3.44 |
3.49 |
289.1K |
1.45% |
CIM |
 |
Chimera Investment Corporation |
15.18 |
15.37 |
15.18 |
15.33 |
435.7K |
1.25% |
CIVB |
 |
Civista Bncshrs |
21.29 |
21.71 |
21.10 |
21.44 |
74.7K |
1.04% |
CM |
 |
Canadian Imperial Bank of Commerce (USA) |
62.01 |
62.04 |
61.66 |
61.90 |
832.4K |
0.37% |
CMA |
 |
Comerica Incorporated |
68.85 |
68.85 |
66.44 |
67.96 |
3.01M |
-0.61% |
CNOB |
 |
Connectone Bancorp |
26.05 |
27.07 |
25.74 |
26.96 |
164.5K |
1.97% |
COHN |
 |
Cohen and Co Inc. |
9.90 |
9.90 |
9.45 |
9.64 |
6.8K |
0.84% |
COLB |
 |
Columbia Banking System, Inc |
28.61 |
28.72 |
28.12 |
28.53 |
1.26M |
0.39% |
COOP |
 |
Cooperative Bankshares, Inc |
105.25 |
105.73 |
104.51 |
105.56 |
380K |
0.78% |
CPF |
 |
Central Pacific Financial Corp |
30.68 |
30.76 |
30.22 |
30.40 |
136.1K |
-0.69% |
CTBI |
 |
Community Trust Bancorp, Inc |
56.30 |
56.68 |
55.95 |
56.62 |
75.5K |
1.05% |
CUBI |
 |
Customers Bancorp |
58.10 |
58.45 |
57.28 |
58.17 |
210.6K |
0.62% |
CVBF |
 |
CVB Financial Corp |
20.94 |
21.04 |
20.67 |
20.84 |
774.6K |
-0.29% |
CVCO |
 |
Cavco Industries, Inc |
536.70 |
540.73 |
529.68 |
537.22 |
62.1K |
0.63% |
CZNC |
 |
Citizens & Northern Corporation |
21.25 |
21.83 |
21.25 |
21.82 |
30.4K |
2.78% |
CZWI |
 |
Citizens Community Bancorp Inc |
15.76 |
16.00 |
15.76 |
15.90 |
41.9K |
0.38% |
DBL |
 |
Doubleline Opportunistic Credi |
15.85 |
15.90 |
15.78 |
15.81 |
46.7K |
-0.32% |
DCOM |
 |
Dime Community Bancshares, Inc |
33.26 |
34.00 |
32.90 |
33.89 |
187.5K |
2.23% |
DFH |
 |
Dream Finders Homes Inc |
22.68 |
23.03 |
22.39 |
22.44 |
346.1K |
-0.71% |
DHI |
 |
D |
138.92 |
140.02 |
135.82 |
136.17 |
5.36M |
-1.98% |
DHR |
 |
Danaher Corporation |
213.00 |
214.31 |
209.10 |
210.01 |
4.37M |
-1.00% |
DMO |
 |
Western Asset Mrtg Defined Oppn Fund Inc |
11.76 |
11.81 |
11.71 |
11.75 |
36.7K |
-0.09% |
DOCU |
 |
Docusign Inc |
97.73 |
99.30 |
92.27 |
93.85 |
3.12M |
-3.14% |
DSL |
 |
Doubleline Income Solutions Fun |
12.75 |
12.78 |
12.73 |
12.75 |
288.5K |
0.00% |
DX |
 |
Dynex Capital, Inc |
13.39 |
13.44 |
13.33 |
13.41 |
2.41M |
0.52% |
EARN |
 |
Ellington Residential Mortgage |
6.61 |
6.64 |
6.53 |
6.57 |
585.8K |
-0.15% |
EBC |
 |
Eastern Bankshares Inc |
19.00 |
19.17 |
18.92 |
19.15 |
597.9K |
0.95% |
EBMT |
 |
Eagle Bancorp (MT) |
15.30 |
15.43 |
15.12 |
15.40 |
31.6K |
0.26% |
EFC |
 |
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.68 |
12.76 |
12.66 |
12.74 |
1.05M |
0.71% |
EFX |
 |
Equifax Inc |
254.83 |
260.05 |
245.66 |
247.48 |
4.08M |
-8.42% |
EGBN |
 |
Eagle Bancorp, Inc |
26.81 |
27.07 |
26.31 |
26.95 |
241.4K |
0.94% |
EGF |
 |
BlackRock Enhanced Government Fund, Inc |
9.56 |
9.65 |
9.52 |
9.60 |
5.8K |
-1.34% |
EQBK |
 |
Equity Bncsrs Cm A |
44.08 |
44.82 |
44.03 |
44.76 |
192.1K |
1.73% |
ERC |
 |
Evergreen Multi-Sector Income Fund |
9.41 |
9.41 |
9.36 |
9.40 |
144.6K |
0.11% |
ESSA |
 |
ESSA Bancorp, Inc |
21.43 |
21.80 |
21.36 |
21.80 |
19.3K |
1.02% |
EVBN |
 |
Evans Bancorp Inc |
43.78 |
44.61 |
43.77 |
44.61 |
32.8K |
1.48% |
EVG |
 |
Eaton Vance Short Duration Diversified I |
11.29 |
11.31 |
11.14 |
11.25 |
18.6K |
0.00% |
EVV |
 |
Eaton Vance Limited Duration Income Fund |
10.35 |
10.38 |
10.31 |
10.31 |
182.8K |
-0.19% |
EXLS |
 |
ExlService Holdings, Inc |
52.05 |
52.30 |
51.22 |
51.80 |
888.1K |
0.15% |
FBIZ |
 |
First Business Financial Services Inc |
55.05 |
56.38 |
55.05 |
56.35 |
49.1K |
2.81% |
FBK |
 |
Fb Financial Corp |
53.86 |
54.38 |
53.41 |
54.37 |
100.6K |
1.61% |
FBMS |
 |
The First Bancshares, Inc. (MS) |
39.12 |
39.21 |
38.71 |
38.98 |
119.4K |
0.23% |
FBNC |
 |
First Bancorp |
45.57 |
46.14 |
45.33 |
45.94 |
143.4K |
0.97% |
FBP |
 |
First BanCorp |
20.79 |
21.10 |
20.68 |
21.08 |
617.7K |
1.39% |
FCBC |
 |
First Community Bancshares, Inc |
45.00 |
45.57 |
44.53 |
45.34 |
26.3K |
1.39% |
FCCO |
 |
First Community Corporation |
26.62 |
26.88 |
26.15 |
26.23 |
145K |
-0.30% |
FCF |
 |
First Commonwealth Financial |
17.03 |
17.19 |
16.86 |
17.13 |
422.4K |
0.71% |
FDBC |
 |
Fidelity D & D Bancorp Inc |
46.00 |
48.82 |
46.00 |
48.82 |
9.2K |
5.83% |
FFBC |
 |
First Financial Bancorp |
28.98 |
29.21 |
28.59 |
29.04 |
434.8K |
0.83% |
FFIC |
 |
Flushing Financial Corporation |
14.23 |
14.69 |
14.08 |
14.62 |
251.4K |
3.32% |
FGB |
 |
First Trust Spclty Fin & Fncl Opptnts Fd |
4.50 |
4.50 |
4.44 |
4.45 |
24.8K |
0.23% |
FGBI |
 |
First Gurty Banc |
10.29 |
10.53 |
10.25 |
10.40 |
5.1K |
-0.86% |
FHB |
 |
First Hawaiian Inc |
28.08 |
28.28 |
27.90 |
28.18 |
629.1K |
0.50% |
FHI |
 |
First Trust Strategic High Income |
39.61 |
39.87 |
39.11 |
39.46 |
632.8K |
0.23% |
FHN |
 |
First Horizon National Corporation |
22.14 |
22.39 |
21.99 |
22.39 |
7.27M |
1.59% |
FIBK |
 |
First Interstate Bancsystem Inc |
33.12 |
33.35 |
32.86 |
33.23 |
455.5K |
0.61% |
FISI |
 |
Financial Institutions, Inc |
28.03 |
28.37 |
27.76 |
28.33 |
104.4K |
1.61% |
FITB |
 |
Fifth Third Bancorp |
44.31 |
44.34 |
43.89 |
44.30 |
3.56M |
0.73% |
FLIC |
 |
The First of Long Island Corporation |
13.41 |
13.85 |
13.41 |
13.79 |
81.9K |
1.70% |
FMAO |
 |
Farmers & Merch Banc |
27.46 |
27.46 |
26.84 |
27.25 |
15.8K |
-1.23% |
FMNB |
 |
Farmers Natl Banc Cp |
13.99 |
14.05 |
13.88 |
13.93 |
96.6K |
-0.64% |
FMY |
 |
First Trust/FIDAC Mortgage Income Fund |
12.05 |
12.11 |
12.04 |
12.11 |
3.6K |
0.67% |
FNB |
 |
F |
15.76 |
15.96 |
15.64 |
15.95 |
2.9M |
1.72% |
FNF |
 |
Fidelity National Financial, Inc |
58.71 |
58.71 |
58.09 |
58.47 |
750K |
0.14% |
FNLC |
 |
The First Bancorp, Inc |
25.55 |
26.07 |
25.55 |
26.07 |
40.3K |
1.28% |
FNWB |
 |
First Nw Banc |
10.97 |
11.00 |
10.88 |
10.95 |
5.3K |
1.39% |
FOA |
 |
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
25.19 |
25.80 |
24.49 |
25.71 |
81.6K |
3.17% |
FRAF |
 |
Franklin Finl Svcs Corp |
36.90 |
37.11 |
36.80 |
36.80 |
14.5K |
1.49% |
FRBA |
 |
First Bank |
15.41 |
15.74 |
15.36 |
15.69 |
37.8K |
2.02% |
FRME |
 |
First Merchants Corporation |
44.94 |
45.45 |
43.95 |
45.25 |
223K |
1.21% |
FRST |
 |
Primis Financial Corp |
11.08 |
11.18 |
11.03 |
11.15 |
60.8K |
1.27% |
FSBW |
 |
FS Bancorp Inc |
41.26 |
41.72 |
40.95 |
40.95 |
6K |
-1.09% |
FSFG |
 |
First Savings Financial Group, Inc |
23.63 |
24.75 |
23.63 |
24.71 |
10.7K |
3.22% |
FTF |
 |
Franklin Templeton Limited Duration Income Trust |
6.67 |
6.68 |
6.63 |
6.65 |
180.2K |
-0.30% |
FULT |
 |
Fulton Financial Corp |
20.74 |
21.04 |
20.32 |
20.95 |
719.4K |
1.75% |
FUNC |
 |
First united corporation |
34.33 |
36.81 |
34.25 |
36.56 |
94.6K |
9.10% |
FUSB |
 |
First US Bancshares Inc |
12.80 |
13.00 |
12.80 |
13.00 |
2.6K |
1.96% |
GABC |
 |
German American Bancorp |
41.37 |
41.50 |
40.95 |
41.27 |
153.7K |
0.12% |
GBCI |
 |
Glacier Bancorp, Inc |
50.71 |
50.80 |
50.18 |
50.72 |
456.4K |
0.36% |
GCBC |
 |
Greene County Bancorp |
26.60 |
27.00 |
26.12 |
27.00 |
16.1K |
2.62% |
GHLD |
 |
Guild Holdings Company Cl A |
12.68 |
12.68 |
12.26 |
12.49 |
6.1K |
-1.50% |
GNW |
 |
Genworth Financial, Inc |
7.47 |
7.47 |
7.29 |
7.40 |
3.3M |
-0.27% |
GPMT |
 |
Granite Point Mortgage Trust Inc |
2.98 |
3.05 |
2.95 |
3.02 |
277.1K |
1.68% |
GRBK |
 |
Green Brick Partners |
59.63 |
60.45 |
59.27 |
59.88 |
330.5K |
0.37% |
GS |
 |
Goldman Sachs Group, Inc |
650.00 |
658.85 |
648.94 |
658.22 |
2.44M |
1.98% |