| ACTG |
 |
Acacia Research- Acacia Technologies |
3.43 |
3.44 |
3.37 |
3.42 |
458.3K |
-0.87% |
| AEFC |
|
Aegon Funding Company Llc 5.10% |
20.02 |
20.15 |
20.02 |
20.10 |
17.6K |
0.05% |
| AER |
|
AerCap Holdings N |
103.58 |
103.79 |
101.78 |
102.21 |
1.45M |
-2.28% |
| AGM |
|
Federal Agricultural Mortgage Corp |
190.50 |
192.38 |
190.24 |
191.51 |
64.4K |
-0.53% |
| AGO |
|
Assured Guaranty Ltd |
86.09 |
87.23 |
85.17 |
85.38 |
2.34M |
-1.59% |
| AHCO |
|
Adapthealth Corp Cl. A |
9.85 |
10.14 |
9.78 |
9.99 |
8.98M |
-0.20% |
| AHH |
|
Armada Hoffler Properties Inc |
7.69 |
7.76 |
7.60 |
7.69 |
1.67M |
-1.16% |
| AIHS |
|
Senmiao Technology Ltd |
0.86 |
0.89 |
0.86 |
0.89 |
7.6K |
1.14% |
| AL |
|
Air Lease Corp Cl A |
46.82 |
47.40 |
46.23 |
47.07 |
1.01M |
-0.72% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.31 |
17.31 |
16.93 |
17.13 |
1.09M |
-1.21% |
| ALLY |
|
Ally Financial |
35.91 |
36.75 |
35.55 |
36.44 |
13.53M |
0.89% |
| ALX |
|
Alexanders, Inc |
212.41 |
214.44 |
212.00 |
212.18 |
15.4K |
-1.15% |
| APG |
|
Api Group Corp |
37.21 |
37.48 |
36.67 |
37.14 |
1.67M |
-1.14% |
| APPS |
|
Digital Turbine |
3.30 |
3.62 |
3.24 |
3.52 |
2.88M |
2.03% |
| ARL |
|
American Realty Investors, Inc |
13.54 |
13.91 |
12.29 |
12.31 |
12.6K |
-11.50% |
| ASPS |
|
Altisource Portfolio Solutions S.A. |
0.79 |
0.84 |
0.72 |
0.73 |
259.5K |
-8.75% |
| ATLC |
|
Atlanticus Hld Cp |
50.18 |
51.95 |
50.05 |
50.51 |
52.4K |
-1.50% |
| AXP |
|
American Express Company |
267.85 |
270.56 |
265.16 |
270.51 |
4.22M |
-0.12% |
| BTBT |
|
Bit Digital Inc |
2.34 |
2.37 |
2.28 |
2.33 |
13.1M |
-2.92% |
| BXC |
|
BlueLinx Holdings Inc |
80.86 |
81.81 |
79.74 |
80.41 |
269K |
-2.44% |
| CACC |
|
Credit Acceptance Corp |
488.04 |
499.42 |
487.81 |
495.49 |
77K |
-0.44% |
| CAR |
|
Avis Budget Group Inc |
56.21 |
61.26 |
55.94 |
60.65 |
1.29M |
4.71% |
| CBRE |
|
CBRE Group Inc |
128.74 |
129.94 |
126.87 |
129.78 |
3.45M |
-0.27% |
| CIGI |
|
Colliers Intl Grp IN |
122.84 |
123.38 |
121.12 |
122.67 |
144.9K |
-0.90% |
| CLWT |
|
Euro Tech Holdings Co |
1.25 |
1.25 |
1.20 |
1.25 |
7.1K |
4.17% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.86 |
0.92 |
0.81 |
0.89 |
81.5K |
-3.26% |
| COOP |
|
Cooperative Bankshares, Inc |
105.09 |
105.87 |
103.62 |
104.19 |
1.34M |
-1.33% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.81 |
9.21 |
8.51 |
8.92 |
51.4K |
-0.67% |
| CTRE |
|
Caretrust REIT Inc |
28.86 |
29.00 |
28.59 |
28.64 |
3.02M |
-1.21% |
| CWK |
|
Cushman & Wakefield Plc |
10.37 |
10.53 |
10.22 |
10.44 |
4M |
-1.23% |
| DDT |
|
DILLARDS CAP 7 |
26.20 |
26.24 |
26.20 |
26.24 |
2.6K |
0.11% |
| DFS |
|
Discover Financial Services |
162.98 |
165.34 |
161.64 |
164.83 |
1.94M |
0.22% |
| DIN |
|
DineEquity, Inc |
24.90 |
25.36 |
24.41 |
24.45 |
628.2K |
-3.32% |
| DNOW |
|
Now Inc |
16.07 |
16.17 |
15.76 |
16.03 |
5.76M |
-1.84% |
| DXF |
|
Dunxin Financial Holdings Ltd |
8.00 |
8.08 |
7.12 |
7.40 |
23.3K |
-5.49% |
| DXPE |
|
DXP Enterprises, Inc |
86.18 |
87.14 |
84.68 |
87.01 |
318.8K |
-0.83% |
| ECPG |
|
Encore Capital Group, Inc |
34.18 |
35.52 |
33.95 |
34.79 |
476.6K |
0.81% |
| ENVA |
|
Enova International Inc |
96.20 |
97.98 |
95.51 |
97.43 |
430.6K |
0.04% |
| EOSE |
|
Eos Energy Enterprises Inc |
4.17 |
4.43 |
4.09 |
4.39 |
3.67M |
3.05% |
| EPRT |
|
Essential Properties Realty Trust Inc |
31.80 |
32.23 |
31.55 |
31.73 |
5.97M |
-0.97% |
| EZPW |
|
EZCORP, Inc |
13.88 |
14.36 |
13.77 |
14.25 |
1.52M |
2.67% |
| FCFS |
|
First Cash Financial Services, Inc |
116.51 |
117.28 |
114.21 |
116.87 |
573.1K |
-0.50% |
| FCPT |
|
Four Corners Property Trust IN |
28.32 |
28.35 |
27.96 |
28.11 |
1.91M |
-1.44% |
| FINV |
|
Finvolution Group |
9.87 |
10.05 |
9.73 |
10.04 |
1.59M |
0.50% |
| FNGR |
|
FingerMotion Inc |
1.47 |
1.68 |
1.46 |
1.56 |
452.4K |
6.85% |
| FOR |
|
Forestar Group, Inc |
22.19 |
22.19 |
21.70 |
21.73 |
204.6K |
-3.08% |
| FPAY |
|
Flexshopper Inc |
1.59 |
1.59 |
1.33 |
1.33 |
156.6K |
-14.19% |
| FRPH |
|
Frp Holdings Inc |
28.21 |
28.70 |
27.84 |
28.24 |
87.1K |
-0.81% |
| FSV |
|
Firstsrvce Sub VT Sh |
168.40 |
170.37 |
167.88 |
170.30 |
153.3K |
0.31% |
| FTAI |
|
Fortress Transportation & Infra |
105.54 |
107.97 |
102.54 |
107.23 |
1.45M |
0.50% |
| FTHM |
|
Fathom Holdings Inc |
0.95 |
1.02 |
0.95 |
0.98 |
49.9K |
5.38% |
| GATX |
|
GATX Corp |
154.67 |
155.45 |
152.66 |
154.91 |
306.8K |
-0.67% |
| GDOT |
|
Green Dot Corporation |
7.55 |
7.87 |
7.53 |
7.83 |
11.73M |
2.89% |
| GHLD |
|
Guild Holdings Company Cl A |
13.76 |
14.64 |
13.20 |
14.43 |
19.7K |
5.17% |
| GOOD |
|
Gladstone Commercial Corporation |
14.78 |
14.83 |
14.54 |
14.73 |
745.4K |
-0.94% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.80 |
2.86 |
2.77 |
2.85 |
1.02M |
0.71% |
| GTY |
|
Getty Realty Corp |
30.44 |
30.64 |
30.08 |
30.53 |
761.1K |
-0.07% |
| HEES |
|
H&E Equipment Services, Inc |
94.07 |
95.17 |
94.07 |
95.03 |
696.4K |
-0.05% |
| HPP |
|
Hudson Pacific Properties Inc |
2.93 |
2.93 |
2.83 |
2.92 |
5.34M |
-2.67% |
| HRI |
|
Herc Holdings Inc |
132.47 |
136.07 |
130.72 |
135.61 |
751.8K |
0.42% |
| IDCC |
|
InterDigital, Inc |
216.87 |
219.23 |
214.73 |
217.35 |
1.27M |
-0.82% |
| IIPR |
|
Innovative Industrial Properties |
63.01 |
64.48 |
61.72 |
63.61 |
1.32M |
0.36% |
| ILPT |
|
Industrial Logistics Properties Trust |
3.48 |
3.50 |
3.33 |
3.44 |
1.5M |
-2.27% |
| INTG |
|
The InterGroup Corporation |
12.30 |
12.36 |
12.30 |
12.36 |
1.3K |
1.31% |
| INVH |
|
Invitation Homes Inc |
34.07 |
34.40 |
33.81 |
33.87 |
5.62M |
-0.50% |
| IPB |
|
6 |
26.15 |
26.15 |
26.15 |
26.15 |
200 |
0.00% |
| IRS |
|
IRSA Inversiones Representaciones (ADR) |
13.08 |
13.81 |
13.05 |
13.75 |
90K |
2.77% |
| IX |
|
ORIX Corporation (ADR) |
21.58 |
21.72 |
21.56 |
21.66 |
162.1K |
0.05% |
| JBGS |
|
Jbg Smith Properties |
15.76 |
15.76 |
15.26 |
15.43 |
2.03M |
-2.53% |
| JFIN |
|
Jiayin Group Inc ADR |
11.76 |
12.14 |
11.01 |
11.62 |
184.4K |
-3.33% |
| JLL |
|
Jones Lang LaSalle Incorporated |
251.52 |
253.00 |
246.90 |
250.25 |
446.4K |
-1.21% |
| JSM |
|
SLM Corp |
19.15 |
19.22 |
19.06 |
19.22 |
4.9K |
0.31% |
| JYNT |
|
The Joint Corp |
12.61 |
12.86 |
12.19 |
12.73 |
159.4K |
-0.24% |
| KREF |
|
KKR Real Estate Finance Trust Inc |
11.21 |
11.40 |
11.18 |
11.38 |
1.45M |
0.71% |
| KTH |
|
STR PD 8 PECO TR 3 |
29.03 |
29.44 |
29.02 |
29.43 |
600 |
0.62% |
| KTN |
|
STR PD AON A 8 |
26.54 |
26.54 |
26.54 |
26.54 |
100 |
0.30% |
| KW |
|
Kennedy-Wilson Holdings, Inc. |
8.94 |
8.94 |
8.70 |
8.84 |
1.87M |
-0.79% |
| LADR |
|
Ladder Capital Corp |
11.62 |
11.66 |
11.41 |
11.49 |
1.26M |
-1.54% |
| LC |
|
Lendingclub Corp |
10.86 |
11.10 |
10.83 |
11.08 |
1.25M |
-0.09% |
| LX |
|
Lexinfintech Holdings Ltd |
10.52 |
10.92 |
10.06 |
10.77 |
9.35M |
2.38% |
| MA |
|
MasterCard Incorporated |
535.44 |
538.05 |
530.76 |
535.69 |
5.97M |
-0.13% |
| MAYS |
|
J.W. Mays, Inc. |
38.99 |
38.99 |
38.88 |
38.88 |
300 |
0.70% |
| MDRR |
|
Medalist Diversified REIT Inc |
12.32 |
12.70 |
12.26 |
12.26 |
2.4K |
-2.47% |
| MFIN |
|
Medallion Fin Cp |
8.72 |
8.84 |
8.70 |
8.80 |
85.2K |
-0.23% |
| MGRC |
|
McGrath RentCorp |
114.64 |
114.64 |
112.46 |
113.41 |
217.2K |
-1.07% |
| MIND |
|
Mitcham Industries, Inc |
7.01 |
7.13 |
6.72 |
7.05 |
70K |
-1.12% |
| MLP |
|
Maui Land & Pineapple Co |
17.86 |
18.19 |
17.76 |
18.09 |
42.2K |
-0.33% |
| MMI |
|
Marcus & Millichap |
35.65 |
35.83 |
35.07 |
35.41 |
366.9K |
-1.09% |
| MOGO |
|
Mogo Inc |
0.94 |
0.96 |
0.93 |
0.95 |
11.8K |
-1.04% |
| MRC |
|
Mrc Global Inc |
12.13 |
12.20 |
11.87 |
11.91 |
2.23M |
-3.09% |
| MSM |
|
MSC Industrial Direct Co |
77.39 |
77.91 |
76.93 |
77.54 |
1.99M |
-0.83% |
| NAVI |
|
NaviSite, Inc |
13.45 |
13.55 |
13.23 |
13.33 |
2.89M |
-1.55% |
| NMRK |
|
Newmark Group Inc Cl A |
12.44 |
12.60 |
12.26 |
12.43 |
1.61M |
-1.19% |
| NMTC |
|
NeuroOne Medical Technologies Corp |
1.01 |
1.04 |
0.99 |
1.03 |
202.7K |
3.00% |
| NNI |
|
Nelnet, Inc |
113.21 |
113.80 |
111.55 |
111.72 |
145.3K |
-2.01% |
| NRUC |
|
National Rural Utilities Coop Finance Corp 5.500 |
23.62 |
23.74 |
23.54 |
23.63 |
7.8K |
0.17% |
| NXRT |
|
Nexpoint Residential Trust Inc |
38.00 |
38.18 |
37.54 |
37.84 |
547.7K |
-1.18% |
| OMF |
|
Onemain Holdings Inc |
49.61 |
50.82 |
49.31 |
50.42 |
1.88M |
0.82% |
| OPI |
|
Office Properties Income Trust |
0.59 |
0.61 |
0.44 |
0.58 |
6.88M |
-1.69% |
| OPRT |
|
Oportun Financial Corp |
6.08 |
6.12 |
5.86 |
5.91 |
443.2K |
-4.68% |
| PDM |
|
Piedmont Office Realty Trust, Inc. |
7.26 |
7.31 |
7.16 |
7.23 |
1.22M |
-1.90% |
| PFH |
|
CABCO TR JCP 7 |
18.07 |
18.15 |
18.04 |
18.06 |
51.1K |
-0.39% |
| PFSI |
|
Pennymac Financial Services IN |
101.56 |
102.29 |
100.49 |
101.01 |
352.5K |
-0.56% |
| PINE |
|
Alpine Income Property Trust Inc |
16.35 |
16.37 |
16.14 |
16.21 |
136.3K |
-1.46% |
| PMTS |
|
CPI Card Group Inc |
28.69 |
29.44 |
28.25 |
29.40 |
52.7K |
1.48% |
| PYT |
|
PPLUS TR GSC-2 FLTG |
23.04 |
23.50 |
23.04 |
23.48 |
1.2K |
2.98% |
| QD |
|
Qudian Inc ADR |
2.88 |
2.95 |
2.84 |
2.84 |
316.4K |
-1.73% |
| QFIN |
|
360 Finance Inc ADR |
45.88 |
45.88 |
43.30 |
44.89 |
2.01M |
-2.46% |
| QRHC |
|
Quest Resource |
2.92 |
2.98 |
2.78 |
2.82 |
117.2K |
-4.08% |
| QVCD |
|
Qvc Inc 6.375% Senior Secured Notes Due 2067 |
11.03 |
11.03 |
10.83 |
10.89 |
9.3K |
-1.09% |
| R |
|
Ryder System, Inc |
138.84 |
142.48 |
138.67 |
141.64 |
623.9K |
0.84% |
| RDFN |
|
Redfin Corp |
11.17 |
11.21 |
10.96 |
11.04 |
5.01M |
-1.34% |
| REFR |
|
Research Frontiers, Inc |
1.27 |
1.27 |
1.17 |
1.21 |
42.4K |
-3.20% |
| RKT |
|
Rock-Tenn Company |
14.20 |
14.41 |
14.04 |
14.11 |
6.86M |
-1.60% |
| RM |
|
Regional Managment Corp |
30.36 |
31.66 |
30.08 |
30.84 |
150.1K |
0.52% |
| RMAX |
|
Re/Max Holdings Inc |
9.01 |
9.18 |
8.74 |
8.90 |
266.6K |
-3.05% |
| RMR |
|
RMR Real Estate Fund |
17.00 |
17.27 |
16.76 |
16.89 |
294.3K |
-0.94% |
| SAFE |
|
Safehold Inc |
18.40 |
18.54 |
18.09 |
18.33 |
700.3K |
-1.03% |
| SAND |
|
Sandstorm Gold Ltd |
6.75 |
6.80 |
6.69 |
6.79 |
2.79M |
-1.02% |
| SHO |
|
Sunstone Hotel Investors, Inc |
9.68 |
9.73 |
9.42 |
9.73 |
3.67M |
-0.82% |
| SLM |
|
SLM Corporation |
29.51 |
29.84 |
29.19 |
29.70 |
22.12M |
-0.57% |
| SRG |
|
Seritage Growth Properties |
3.38 |
3.38 |
3.27 |
3.27 |
168.5K |
-2.97% |
| SYF |
|
Synchrony Financial |
53.27 |
54.18 |
52.50 |
54.02 |
6.43M |
0.28% |
| TRC |
|
Tejon Ranch Company |
15.93 |
16.04 |
15.62 |
15.67 |
203.3K |
-2.49% |
| TREE |
|
Tree |
50.49 |
52.50 |
50.30 |
51.68 |
219.7K |
0.56% |
| TRNO |
|
Terreno Realty Corporation |
64.90 |
65.05 |
62.51 |
62.69 |
1.95M |
-3.88% |
| TRNS |
|
Transcat, Inc. |
69.43 |
70.57 |
67.56 |
69.07 |
92.9K |
-1.29% |
| TVC |
|
TENN VAL PWR D 28 |
23.50 |
23.60 |
23.40 |
23.47 |
21.7K |
0.09% |
| TVE |
|
TENNESSEE PWR BD A |
23.01 |
23.34 |
23.01 |
23.21 |
21.1K |
0.87% |
| UE |
|
Urban Edge Properties |
18.61 |
18.76 |
18.15 |
18.67 |
1.63M |
-0.48% |
| UHAL |
|
AMERCO |
63.02 |
63.48 |
62.29 |
62.46 |
114.9K |
-1.99% |
| UNIT |
|
Uniti Group Inc |
4.92 |
5.14 |
4.88 |
4.99 |
5.34M |
0.00% |
| URI |
|
United Rentals, Inc |
621.32 |
630.48 |
611.36 |
628.16 |
766.9K |
-0.40% |
| V |
|
Visa Inc |
337.37 |
339.43 |
335.52 |
335.66 |
17.25M |
-1.13% |
| VEL |
|
Velocity Financial Inc |
18.84 |
19.15 |
18.75 |
18.80 |
221.2K |
-1.00% |
| VHC |
|
VirnetX Holding Corporation |
8.16 |
8.89 |
8.05 |
8.89 |
7.6K |
6.85% |
| VICI |
|
Vici Properties Inc |
31.94 |
32.14 |
31.48 |
31.53 |
14.68M |
-1.50% |
| VRME |
|
Verifyme Inc |
0.87 |
0.88 |
0.78 |
0.80 |
115.3K |
-8.05% |
| WCC |
|
WESCO International, Inc |
162.28 |
163.01 |
159.62 |
162.62 |
1.41M |
-1.42% |
| WD |
|
Walker & Dunlop, Inc. |
85.50 |
86.24 |
84.96 |
85.82 |
463.4K |
-0.71% |
| WINA |
|
Winmark Corporation |
317.91 |
320.64 |
315.20 |
319.52 |
31K |
-0.90% |
| WLFC |
|
Willis Lease Finance Corporation |
183.72 |
187.44 |
180.01 |
182.96 |
42.8K |
-1.60% |
| WRLD |
|
World Acceptance Corp |
123.53 |
125.55 |
121.47 |
125.40 |
47.9K |
0.24% |
| WSC |
|
Wesco Financial Corporation |
29.91 |
30.75 |
29.48 |
29.75 |
35.47M |
-1.75% |
| WU |
|
The Western Union Company |
10.70 |
10.77 |
10.57 |
10.64 |
7.61M |
-0.93% |
| XELB |
|
XCEL Brands |
0.27 |
0.32 |
0.26 |
0.32 |
391K |
10.34% |
| XHR |
|
Xenia Hotels & Resorts Inc |
12.45 |
12.49 |
12.04 |
12.48 |
1.75M |
-1.27% |
| XYF |
|
X Financial |
12.60 |
13.67 |
12.12 |
13.60 |
334.9K |
7.85% |