Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
DOCU |
|
Docusign Inc |
96.00 |
107.86 |
95.33 |
106.99 |
19741185 |
27.86% |
ASRV |
|
AmeriServ Financial, Inc |
2.81 |
2.93 |
2.81 |
2.92 |
3498 |
3.91% |
BMO |
|
Bank of Montreal (USA) |
99.79 |
104.63 |
99.59 |
103.39 |
1494860 |
3.83% |
CFBK |
|
Central Federal Corporation |
28.30 |
29.51 |
28.30 |
29.25 |
13791 |
2.85% |
HE |
|
Hawaiian Electric Industries, Inc |
10.38 |
10.67 |
10.31 |
10.66 |
1941384 |
2.80% |
BFIN |
|
BankFinancial Corporation |
13.65 |
13.83 |
13.56 |
13.83 |
5434 |
2.52% |
SOFI |
|
SoFi Technologies Inc |
15.77 |
16.05 |
14.85 |
16.02 |
56957257 |
2.36% |
BANR |
|
Banner Corporation |
74.07 |
75.38 |
72.89 |
75.26 |
180734 |
2.35% |
EFX |
|
Equifax Inc |
263.22 |
267.67 |
262.78 |
266.82 |
776305 |
2.32% |
NMRK |
|
Newmark Group Inc Cl A |
15.90 |
16.08 |
15.61 |
15.77 |
1250036 |
2.27% |
WSBC |
|
WesBanco, Inc |
36.38 |
36.73 |
35.67 |
36.32 |
616823 |
2.25% |
TREE |
|
Tree |
38.50 |
40.30 |
37.48 |
39.18 |
528138 |
2.24% |
ABR |
|
Arbor Realty Trust, Inc |
14.10 |
14.34 |
14.06 |
14.31 |
1638519 |
2.21% |
UBFO |
|
United Security Bancshares |
9.80 |
10.01 |
9.80 |
10.01 |
21835 |
2.14% |
NYMT |
|
New York Mortgage Trust, Inc |
6.23 |
6.32 |
6.18 |
6.31 |
879782 |
2.10% |
WAL |
|
Western Alliance Bancorporation |
92.73 |
93.86 |
91.56 |
93.74 |
388238 |
1.94% |
CHMI |
|
Cherry Hill Mortgage Investmen |
2.64 |
2.69 |
2.64 |
2.69 |
353603 |
1.89% |
GPMT |
|
Granite Point Mortgage Trust Inc |
3.26 |
3.34 |
3.23 |
3.30 |
332834 |
1.85% |
GCBC |
|
Greene County Bancorp |
30.15 |
30.58 |
29.70 |
30.58 |
26665 |
1.80% |
IVR |
|
Invesco Mortgage Capital Inc |
8.41 |
8.57 |
8.41 |
8.52 |
1232067 |
1.79% |
CBFV |
|
Cb Financial Svc |
33.28 |
33.72 |
31.99 |
33.70 |
13679 |
1.72% |
PFC |
|
Premier Financial Corp |
27.93 |
28.81 |
27.93 |
28.49 |
36060 |
1.71% |
ARR |
|
ARMOUR Residential REIT, Inc. |
19.09 |
19.39 |
19.06 |
19.31 |
1755514 |
1.69% |
AGNC |
|
American Capital Agency Corp |
9.60 |
9.72 |
9.60 |
9.71 |
15305669 |
1.68% |
HTH |
|
Hilltop Holdings Inc |
31.67 |
31.85 |
31.27 |
31.83 |
185251 |
1.60% |
FNWB |
|
First Nw Banc |
10.90 |
10.92 |
10.71 |
10.92 |
13863 |
1.58% |
PNFP |
|
Pinnacle Financial Partners |
125.45 |
126.83 |
123.47 |
126.51 |
426446 |
1.56% |
RWT |
|
Redwood Trust, Inc |
7.12 |
7.21 |
7.09 |
7.20 |
429884 |
1.55% |
ORC |
|
Orchid Island Capital Inc |
7.85 |
7.96 |
7.84 |
7.93 |
2047704 |
1.54% |
SACH |
|
Sachem Capital Corp |
1.38 |
1.40 |
1.37 |
1.39 |
443017 |
1.46% |
RDFN |
|
Redfin Corp |
9.97 |
10.64 |
9.76 |
9.80 |
6881440 |
1.34% |
EARN |
|
Ellington Residential Mortgage |
6.82 |
6.90 |
6.79 |
6.85 |
509634 |
1.33% |
ZG |
|
Zillow Grp Inc Cl A |
79.30 |
80.56 |
78.95 |
79.28 |
314851 |
1.30% |
CASH |
|
Meta Financial Group Inc |
84.04 |
84.85 |
83.22 |
84.60 |
147345 |
1.27% |
NLY |
|
Annaly Capital Management, Inc |
19.70 |
19.88 |
19.70 |
19.84 |
5257770 |
1.22% |
TBBK |
|
The Bancorp, Inc |
57.94 |
58.48 |
56.70 |
57.56 |
264775 |
1.20% |
PFSI |
|
Pennymac Financial Services IN |
106.41 |
107.65 |
106.11 |
107.07 |
165676 |
1.18% |
COOP |
|
Cooperative Bankshares, Inc |
96.83 |
97.26 |
95.89 |
97.21 |
331758 |
1.18% |
CVBF |
|
CVB Financial Corp |
23.18 |
23.37 |
22.88 |
23.25 |
577206 |
1.17% |
ACRE |
|
Ares Commercial Real Estate Cor |
7.00 |
7.10 |
7.00 |
7.06 |
250296 |
1.15% |
BHLB |
|
Berkshire Hills Bancorp, Inc |
30.58 |
30.79 |
30.10 |
30.75 |
180254 |
1.15% |
Z |
|
Zillow Group Cl C |
82.27 |
83.75 |
81.96 |
82.22 |
2425475 |
1.13% |
COHN |
|
Cohen and Co Inc. |
11.25 |
11.25 |
10.51 |
10.83 |
4310 |
1.12% |
UWMC |
|
UWM Holdings Corporation |
6.34 |
6.52 |
6.33 |
6.42 |
421161 |
1.10% |
ACIW |
|
ACI Worldwide Inc |
55.41 |
56.22 |
55.19 |
55.83 |
448843 |
1.10% |
FMY |
|
First Trust/FIDAC Mortgage Income Fund |
12.12 |
12.17 |
12.12 |
12.17 |
1108 |
1.08% |
CBRE |
|
CBRE Group Inc |
138.35 |
139.70 |
137.66 |
137.88 |
1148409 |
1.07% |
MRBK |
|
Meridian Bank |
16.90 |
17.08 |
16.80 |
17.08 |
17899 |
1.07% |
TFSL |
|
TFS Financial Corporation |
13.55 |
13.66 |
13.45 |
13.64 |
256529 |
1.04% |
PWOD |
|
Penns Woods Bancorp, Inc |
33.52 |
34.13 |
33.00 |
33.97 |
11237 |
1.04% |
ACNB |
|
Acnb Corp |
46.11 |
46.74 |
46.11 |
46.74 |
8357 |
1.04% |
GBCI |
|
Glacier Bancorp, Inc |
57.10 |
57.35 |
56.45 |
57.14 |
351910 |
1.03% |
TRTX |
|
Tpg Re Finance Trust Inc |
8.88 |
9.06 |
8.87 |
8.98 |
533805 |
1.01% |
FDBC |
|
Fidelity D & D Bancorp Inc |
53.66 |
53.66 |
53.66 |
53.66 |
2315 |
1.00% |
DHR |
|
Danaher Corporation |
228.45 |
231.01 |
228.01 |
230.12 |
3098873 |
0.99% |
VGI |
|
Virtus Global Multi-Sector Inc |
8.18 |
8.18 |
8.11 |
8.14 |
47066 |
0.99% |
CATY |
|
Cathay General Bancorp |
51.38 |
51.68 |
50.70 |
51.44 |
339605 |
0.98% |
PMT |
|
PennyMac Mortgage Investment Trust |
13.50 |
13.59 |
13.46 |
13.56 |
399575 |
0.97% |
RC |
|
Grupo Radio Centro SAB de CV (ADR) |
7.36 |
7.43 |
7.34 |
7.39 |
1564384 |
0.96% |
NBTB |
|
NBT Bancorp Inc |
49.94 |
50.10 |
49.24 |
50.06 |
113811 |
0.95% |
AX |
|
Axos Financial Inc |
81.00 |
81.08 |
79.34 |
80.85 |
251204 |
0.94% |
FUSB |
|
First US Bancshares Inc |
14.14 |
14.14 |
13.74 |
14.01 |
3539 |
0.94% |
HBCP |
|
Home Bancorp, Inc |
49.43 |
50.14 |
49.11 |
50.14 |
11339 |
0.93% |
WFC |
|
Wells Fargo & Company |
73.99 |
74.72 |
73.73 |
74.33 |
9403210 |
0.91% |
EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.14 |
12.29 |
12.14 |
12.27 |
622692 |
0.90% |
INBK |
|
First Internet Bcp |
41.78 |
42.01 |
40.83 |
41.61 |
12026 |
0.90% |
WD |
|
Walker & Dunlop, Inc. |
108.71 |
109.93 |
107.84 |
108.79 |
106076 |
0.87% |
EGBN |
|
Eagle Bancorp, Inc |
29.34 |
29.34 |
28.81 |
29.26 |
129098 |
0.86% |
VLY |
|
Valley National Bancorp |
10.52 |
10.54 |
10.34 |
10.51 |
3856197 |
0.86% |
CHMG |
|
Chemung Financial Cp |
54.75 |
55.73 |
54.74 |
55.10 |
19082 |
0.84% |
UNTY |
|
Unity Bancorp, Inc |
45.49 |
46.23 |
44.86 |
45.62 |
27655 |
0.84% |
PGZ |
|
Principal Real Estate Income F |
10.80 |
10.87 |
10.73 |
10.87 |
17543 |
0.83% |
OPOF |
|
Old Point Financial Corporation |
22.99 |
23.23 |
22.88 |
22.98 |
1179 |
0.83% |
EVBN |
|
Evans Bancorp Inc |
43.02 |
44.59 |
43.02 |
44.59 |
9540 |
0.81% |
KEY |
|
KeyCorp |
18.73 |
18.89 |
18.50 |
18.87 |
7001102 |
0.80% |
JPM |
|
JPMorgan Chase & Co |
245.70 |
247.74 |
244.84 |
247.36 |
5515636 |
0.77% |
BANC |
|
First Pactrust Bancorp |
17.11 |
17.13 |
16.88 |
17.06 |
1337033 |
0.77% |
SBCF |
|
Seacoast Banking Corporation of Florida |
30.01 |
30.12 |
29.63 |
30.04 |
254194 |
0.77% |
ABCB |
|
Ameris Bancorp |
69.28 |
69.59 |
68.50 |
69.39 |
196753 |
0.76% |
RNST |
|
Renasant Corp |
37.51 |
37.62 |
37.01 |
37.43 |
196407 |
0.75% |
HTLF |
|
Heartland Financial USA, Inc |
67.90 |
68.20 |
66.60 |
67.82 |
127463 |
0.74% |
HWC |
|
Hancock Whitney Corp |
59.10 |
59.12 |
58.07 |
58.97 |
193617 |
0.73% |
MITT |
|
Ag Mortgage Investment Trust |
6.91 |
6.99 |
6.89 |
6.91 |
148685 |
0.73% |
CUBI |
|
Customers Bancorp |
55.60 |
55.75 |
54.46 |
55.43 |
167074 |
0.71% |
RVSB |
|
Riverview Bancorp, Inc |
5.67 |
5.73 |
5.62 |
5.71 |
12744 |
0.71% |
DSL |
|
Doubleline Income Solutions Fun |
12.96 |
13.00 |
12.94 |
12.98 |
510342 |
0.70% |
TCBI |
|
Texas Capital Bancshares, Inc |
87.80 |
88.32 |
87.11 |
87.71 |
273633 |
0.70% |
UMBF |
|
UMB Financial Corporation |
124.40 |
125.66 |
123.42 |
124.95 |
307256 |
0.69% |
PFS |
|
Provident Financial Services, Inc |
20.85 |
20.85 |
20.40 |
20.76 |
334370 |
0.68% |
WSBF |
|
Waterstone Financial, Inc |
15.02 |
15.05 |
14.84 |
15.01 |
22142 |
0.67% |
SSBI |
|
Summit State Bank |
7.71 |
7.71 |
7.48 |
7.50 |
5140 |
0.67% |
TRMK |
|
Trustmark Corporation |
38.36 |
38.37 |
37.78 |
38.29 |
168886 |
0.66% |
FBP |
|
First BanCorp |
20.60 |
20.64 |
20.34 |
20.58 |
509673 |
0.64% |
DX |
|
Dynex Capital, Inc |
12.63 |
12.72 |
12.57 |
12.64 |
2675393 |
0.64% |
SASR |
|
Sandy Spring Bancorp Inc |
37.56 |
37.80 |
37.17 |
37.67 |
162648 |
0.64% |
FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.70 |
6.74 |
6.67 |
6.71 |
153928 |
0.60% |
TMP |
|
Tompkins Financial Corporation |
77.14 |
77.31 |
75.80 |
76.90 |
35121 |
0.60% |
TSBK |
|
Timberland Bancorp, Inc |
33.06 |
33.28 |
33.00 |
33.26 |
7501 |
0.60% |
FBNC |
|
First Bancorp |
47.97 |
47.99 |
47.19 |
47.93 |
93731 |
0.59% |
TWO |
|
Two Harbors Investment Corp |
11.80 |
11.94 |
11.76 |
11.86 |
938751 |
0.59% |