| ABCB |
 |
Ameris Bancorp |
92.54 |
93.07 |
91.44 |
92.27 |
160.4K |
-1.02% |
| ABR |
|
Arbor Realty Trust, Inc |
5.18 |
5.37 |
5.13 |
5.18 |
2.45M |
0.58% |
| ACIW |
|
ACI Worldwide Inc |
58.13 |
60.17 |
57.57 |
58.06 |
1.3M |
-1.04% |
| ACNB |
|
Acnb Corp |
61.22 |
61.95 |
60.30 |
60.44 |
38.7K |
-2.17% |
| ACR |
|
ACRES Commercial Realty Corp |
17.84 |
18.11 |
17.55 |
17.79 |
9.2K |
0.40% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.64 |
4.69 |
4.57 |
4.61 |
298.5K |
-1.91% |
| AFBI |
|
Affinity Bancshares Inc |
22.70 |
22.74 |
22.70 |
22.74 |
1K |
0.13% |
| AGM |
|
Federal Agricultural Mortgage Corp |
204.63 |
209.99 |
202.62 |
205.08 |
35.8K |
-0.72% |
| AGNC |
|
American Capital Agency Corp |
11.39 |
11.43 |
11.16 |
11.23 |
18.95M |
-1.66% |
| ALLY |
|
Ally Financial |
46.79 |
46.79 |
45.36 |
45.64 |
1.45M |
-2.48% |
| ALRS |
|
Alerus Financial Corp |
32.48 |
32.50 |
31.87 |
32.15 |
94.2K |
-1.38% |
| AMAL |
|
Amalgamated Bk |
48.61 |
48.61 |
47.17 |
47.64 |
86.2K |
-1.37% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.96 |
7.06 |
6.89 |
6.99 |
8.82M |
-0.29% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.08 |
17.16 |
16.53 |
16.61 |
4.63M |
-2.98% |
| ASB |
|
AdvanSource Biomaterials Corporation |
31.60 |
31.77 |
31.02 |
31.34 |
1.21M |
-1.35% |
| ASRV |
|
AmeriServ Financial, Inc |
3.92 |
3.92 |
3.79 |
3.87 |
1.6K |
-0.77% |
| ATLO |
|
Ames National Corporation |
30.31 |
30.47 |
29.51 |
29.59 |
12.1K |
-2.86% |
| AUB |
|
Atlantic Union Bancshares Corp |
43.00 |
43.20 |
42.31 |
42.64 |
588.1K |
-1.41% |
| AX |
|
Axos Financial Inc |
99.25 |
100.87 |
98.51 |
99.47 |
106.3K |
-1.51% |
| BAC |
|
Bank of America Corporation |
61.07 |
62.12 |
60.66 |
61.28 |
31.97M |
-0.39% |
| BANC |
|
First Pactrust Bancorp |
21.20 |
21.40 |
21.07 |
21.22 |
1.45M |
-1.30% |
| |
| BANR |
|
Banner Corporation |
72.90 |
72.90 |
70.62 |
71.05 |
267.6K |
-1.95% |
| BCBP |
|
BCB Bancorp, Inc. |
10.55 |
10.55 |
10.21 |
10.30 |
56K |
-3.01% |
| BFC |
|
Bank First National Corp [Wisconsin] |
152.40 |
153.83 |
145.31 |
146.54 |
82.5K |
-4.51% |
| BFST |
|
Business First Bancshares Inc |
31.52 |
31.52 |
30.75 |
30.89 |
74.7K |
-1.53% |
| BHB |
|
Bar Harbor Bankshares |
38.68 |
38.86 |
37.83 |
38.15 |
51.1K |
-2.48% |
| BHK |
|
BlackRock Core Bond Trust |
9.11 |
9.18 |
9.07 |
9.09 |
401.4K |
-0.22% |
| BKT |
|
BlackRock Income Trust |
10.46 |
10.49 |
10.41 |
10.43 |
53.4K |
-0.29% |
| BKU |
|
BankUnited Inc |
49.07 |
49.54 |
48.42 |
48.84 |
380.3K |
-0.99% |
| BLK |
|
BlackRock, Inc |
1083.14 |
1099.41 |
1065.95 |
1073.09 |
415.4K |
-1.30% |
| BLW |
|
BlackRock Ltd |
12.72 |
12.79 |
12.64 |
12.67 |
222.5K |
-0.47% |
| BMO |
|
Bank of Montreal (USA) |
180.82 |
184.21 |
180.47 |
181.95 |
436.1K |
-0.39% |
| BNS |
|
The Bank of Nova Scotia (USA) |
88.99 |
90.33 |
88.55 |
89.45 |
1.33M |
-0.21% |
| BOH |
|
Bank of Hawaii Corporation |
84.78 |
85.94 |
84.20 |
85.85 |
303.5K |
0.01% |
| BOKF |
|
BOK Financial Corporation |
142.17 |
143.39 |
140.56 |
141.40 |
103.6K |
-1.15% |
| BPOP |
|
Popular, Inc |
172.20 |
174.56 |
170.33 |
171.73 |
226.2K |
-1.16% |
| BPRN |
|
Bank of Princeton |
39.01 |
39.25 |
38.40 |
38.46 |
6.7K |
-1.71% |
| BRBS |
|
Blue Ridge Bankshare |
3.53 |
3.53 |
3.45 |
3.46 |
141.5K |
-2.54% |
| BSRR |
|
Sierra Bancorp |
42.60 |
42.75 |
41.70 |
42.00 |
24.2K |
-2.14% |
| BSVN |
|
Bank7 Corp |
50.12 |
52.00 |
50.12 |
50.89 |
29.8K |
0.57% |
| BWB |
|
Bridgewater Bancshares Inc |
22.26 |
22.38 |
21.91 |
22.08 |
43.2K |
-1.78% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
17.09 |
17.26 |
16.85 |
17.08 |
1.58M |
-1.84% |
| BYFC |
|
Broadway Financial Corporation |
9.88 |
9.88 |
9.57 |
9.57 |
1.3K |
-3.33% |
| CAC |
|
Camden National Corporation |
55.95 |
55.95 |
54.06 |
54.06 |
47.1K |
-2.49% |
| CARE |
|
Carter Bank&Tr [Va] |
33.11 |
33.48 |
32.33 |
33.33 |
244.8K |
0.82% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
25.03 |
25.03 |
24.69 |
24.83 |
2.7K |
-4.39% |
| CASH |
|
Meta Financial Group Inc |
93.11 |
93.24 |
89.46 |
89.67 |
89.5K |
-3.46% |
| CATY |
|
Cathay General Bancorp |
63.33 |
63.53 |
62.24 |
62.70 |
273.7K |
-1.54% |
| CBAN |
|
Colony Bankcorp, Inc |
21.22 |
21.29 |
20.82 |
20.97 |
175.6K |
-2.19% |
| CBFV |
|
Cb Financial Svc |
36.62 |
37.04 |
36.27 |
36.27 |
1.7K |
-2.03% |
| CBNK |
|
Chicopee Bancorp, Inc |
36.26 |
37.00 |
35.03 |
35.81 |
11.7K |
-1.97% |
 |
| CBRE |
|
CBRE Group Inc |
143.70 |
144.88 |
140.24 |
140.94 |
719.5K |
-1.92% |
| CBSH |
|
Commerce Bancshares, Inc |
59.41 |
60.18 |
58.95 |
59.14 |
593.7K |
-0.39% |
| CBU |
|
Community Bank System, Inc |
71.09 |
71.09 |
68.37 |
68.82 |
202.6K |
-3.06% |
| CCBG |
|
Capital City Bank Group, Inc |
50.98 |
51.36 |
49.99 |
50.33 |
31.1K |
-1.85% |
| CCS |
|
Comcast Corp (New) |
67.93 |
70.00 |
64.92 |
65.53 |
135.6K |
-4.13% |
| CFBK |
|
Central Federal Corporation |
33.25 |
33.27 |
32.68 |
33.10 |
28.2K |
-0.48% |
| CFFI |
|
C&F Financial Corporation |
79.04 |
79.04 |
77.60 |
77.60 |
683 |
-2.38% |
| CFG |
|
Citizens Financial Group Inc/Ri |
74.70 |
75.25 |
71.83 |
72.39 |
3.7M |
-2.69% |
| CHCO |
|
City Holding Company |
137.00 |
137.35 |
134.93 |
135.88 |
60.8K |
-1.51% |
| CHMG |
|
Chemung Financial Cp |
77.12 |
77.44 |
75.35 |
76.10 |
46.2K |
-2.41% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.37 |
2.38 |
2.33 |
2.35 |
111.6K |
-0.42% |
| CIM |
|
Chimera Investment Corporation |
13.14 |
13.14 |
12.80 |
12.90 |
499.8K |
-1.90% |
| CIVB |
|
Civista Bncshrs |
29.00 |
29.23 |
28.29 |
28.51 |
56.7K |
-1.96% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
120.74 |
122.50 |
119.43 |
121.21 |
614.9K |
0.38% |
| CNOB |
|
Connectone Bancorp |
34.11 |
34.11 |
33.16 |
33.42 |
174.7K |
-2.05% |
| COHN |
|
Cohen and Co Inc. |
13.85 |
14.00 |
13.71 |
13.90 |
4K |
-0.64% |
| COLB |
|
Columbia Banking System, Inc |
33.50 |
33.65 |
32.96 |
33.24 |
2.01M |
-1.16% |
| CPF |
|
Central Pacific Financial Corp |
39.47 |
39.96 |
38.66 |
39.08 |
91.9K |
-2.23% |
| CTBI |
|
Community Trust Bancorp, Inc |
76.46 |
76.62 |
74.02 |
74.95 |
49.2K |
-2.75% |
| CUBI |
|
Customers Bancorp |
78.72 |
79.40 |
77.51 |
78.29 |
120.9K |
-1.87% |
| CVBF |
|
CVB Financial Corp |
23.36 |
25.01 |
22.00 |
22.81 |
1.1M |
-2.06% |
| CVCO |
|
Cavco Industries, Inc |
577.28 |
588.49 |
562.20 |
566.89 |
31.1K |
-3.18% |
| CZNC |
|
Citizens & Northern Corporation |
23.79 |
23.95 |
23.16 |
23.34 |
44.7K |
-2.18% |
| CZWI |
|
Citizens Community Bancorp Inc |
23.39 |
23.53 |
23.01 |
23.24 |
18.1K |
-1.69% |
| DBL |
|
Doubleline Opportunistic Credi |
14.07 |
14.14 |
13.95 |
13.98 |
71.7K |
-0.85% |
| DCOM |
|
Dime Community Bancshares, Inc |
40.80 |
40.99 |
39.89 |
40.32 |
383.5K |
-2.04% |
| DFH |
|
Dream Finders Homes Inc |
16.44 |
16.98 |
15.73 |
15.85 |
243.6K |
-4.23% |
| DHI |
|
D |
154.48 |
157.23 |
148.76 |
149.39 |
1.49M |
-3.24% |
| DHR |
|
Danaher Corporation |
203.66 |
206.59 |
202.14 |
203.75 |
2.77M |
-0.60% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
10.70 |
10.73 |
10.69 |
10.69 |
19.3K |
-0.37% |
 |
| DOCU |
|
Docusign Inc |
53.08 |
54.50 |
51.71 |
52.75 |
1.88M |
-1.22% |
| DSL |
|
Doubleline Income Solutions Fun |
10.68 |
10.70 |
10.61 |
10.64 |
1.02M |
-0.65% |
| DX |
|
Dynex Capital, Inc |
13.52 |
13.55 |
13.26 |
13.33 |
6.11M |
-1.48% |
| EARN |
|
Ellington Residential Mortgage |
4.47 |
4.50 |
4.38 |
4.41 |
347K |
-1.12% |
| EBC |
|
Eastern Bankshares Inc |
23.27 |
23.30 |
22.81 |
23.01 |
1.34M |
-1.96% |
| EBMT |
|
Eagle Bancorp (MT) |
23.87 |
24.06 |
23.14 |
23.26 |
14.6K |
-2.84% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.59 |
13.75 |
13.46 |
13.53 |
703.9K |
-1.24% |
| EFX |
|
Equifax Inc |
179.51 |
182.34 |
175.66 |
177.21 |
516.6K |
-1.34% |
| EGBN |
|
Eagle Bancorp, Inc |
27.55 |
27.58 |
27.06 |
27.38 |
121.9K |
-1.58% |
| EQBK |
|
Equity Bncsrs Cm A |
51.20 |
51.73 |
50.20 |
50.40 |
70K |
-2.21% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.15 |
9.18 |
9.06 |
9.07 |
27.5K |
-1.41% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.76 |
10.80 |
10.68 |
10.70 |
16.2K |
-0.74% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.31 |
9.39 |
9.29 |
9.31 |
665.1K |
-0.32% |
| EXLS |
|
ExlService Holdings, Inc |
28.80 |
29.01 |
27.83 |
28.18 |
1.55M |
-1.78% |
| FBIZ |
|
First Business Financial Services Inc |
65.78 |
66.77 |
64.85 |
65.79 |
36.7K |
-1.29% |
| FBK |
|
Fb Financial Corp |
60.40 |
60.44 |
58.92 |
59.95 |
225.1K |
-0.78% |
| FBNC |
|
First Bancorp |
65.74 |
66.05 |
64.10 |
64.43 |
106K |
-2.66% |
| FBP |
|
First BanCorp |
27.98 |
28.05 |
27.26 |
27.43 |
635.3K |
-1.47% |
| FCBC |
|
First Community Bancshares, Inc |
45.35 |
45.58 |
44.30 |
44.85 |
34.9K |
-1.86% |