Ares Commercial Real Estate Corp.
〈ACRE〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DX | Dynex Capital Inc. | 11/07 | 12.4600 | 0.1100 | 0.89 | 3,245,256 | 21 | |
| RWT | Redwood Trust | 11/07 | 7.1800 | 0.0600 | 0.84 | 1,324,179 | 20 | |
| ARI | Apollo Commercial Real Estate Finance | 11/07 | 9.1900 | 0.0800 | 0.88 | 1,234,720 | 20 | |
| HSII | Heidrick & Struggles | 11/07 | 46.3400 | -1.0700 | -2.26 | 266,212 | 20 | |
| PMT | PennyMac Mortgage Investment Trust | 11/07 | 13.4300 | -0.0100 | -0.07 | 1,066,702 | 20 | |
| EFC | Ellington Financial | 11/07 | 12.4300 | 0.3900 | 3.24 | 1,169,012 | 20 | |
| ENVA | Enova International | 11/07 | 99.3000 | -2.4400 | -2.40 | 306,225 | 20 | |
| NMIH | NMI Holdings Inc | 11/07 | 37.2500 | -2.0300 | -5.17 | 932,272 | 19 | |
| LADR | Ladder Capital Corp | 11/07 | 11.6600 | 0.0300 | 0.26 | 549,960 | 19 | |
| PEBO | Peoples Bancorp | 11/07 | 34.1500 | -1.2300 | -3.48 | 224,868 | 19 | |
| CTBI | Community Trust Bancorp | 11/07 | 56.8700 | -4.0300 | -6.62 | 109,974 | 19 | |
| THFF | First Financial | 11/07 | 48.5500 | -1.6800 | -3.34 | 122,964 | 19 | |
| HVT | Haverty Furniture | 11/07 | 22.8600 | -0.5000 | -2.14 | 221,025 | 19 | |
| ARR | Armour Residential REIT, Inc. | 11/07 | 18.9900 | 0.2600 | 1.39 | 2,296,376 | 19 | |
| RC | Ready Capital | 11/07 | 7.0000 | 0.0200 | 0.29 | 1,473,419 | 19 | |
| NX | Quanex Building Products | 11/07 | 30.4400 | -0.7100 | -2.28 | 298,038 | 19 | |
| OFG | OFG | 11/07 | 43.9900 | -2.3200 | -5.01 | 404,557 | 19 | |
| KREF | KKR Real Estate Finance Trust | 11/07 | 11.9800 | -0.0400 | -0.33 | 551,642 | 19 | |
| SCSC | ScanSource, Inc. | 11/07 | 50.7700 | 0.3600 | 0.71 | 291,633 | 19 | |
| HMN | Horace Mann Educators Corp. | 11/07 | 41.7000 | -0.9400 | -2.20 | 328,530 | 19 | |
| WAFD | WaFd | 11/07 | 36.6800 | -1.3800 | -3.63 | 573,938 | 18 | |
| BANF | BancFirst | 11/07 | 120.7100 | -5.9800 | -4.72 | 138,584 | 18 | |
| FCF | First Commonwealth Financial Cor | 11/07 | 18.5400 | -0.7500 | -3.89 | 949,087 | 18 | |
| IBOC | International Bancshares | 11/07 | 69.9600 | -2.5600 | -3.53 | 277,266 | 18 | |
| RBCAA | Republic Bancorp, Inc. | 11/07 | 74.1400 | -3.5100 | -4.52 | 23,298 | 18 | |
| ACCO | Acco Brands Corporation | 11/07 | 6.0700 | 0.0100 | 0.17 | 1,383,031 | 18 | |
| SAFT | Safety Insurance | 11/07 | 85.4100 | -2.8900 | -3.27 | 73,126 | 18 | |
| WSBC | WesBanco | 11/07 | 34.9000 | -1.1100 | -3.08 | 527,398 | 18 | |
| TRST | TrustCo Bank Corp NY | 11/07 | 35.9100 | -1.6400 | -4.37 | 117,337 | 18 | |
| CUBI | Customers Bancorp | 11/07 | 51.7700 | -3.7900 | -6.82 | 610,270 | 18 | |
| DCO | Ducommun | 11/07 | 67.7200 | 2.0700 | 3.15 | 248,523 | 18 | |
| CAC | Camden National | 11/07 | 47.0600 | -2.5100 | -5.06 | 102,025 | 18 | |
| IMKTA | Ingles Markets | 11/07 | 71.0400 | -0.0100 | -0.01 | 115,062 | 18 | |
| SPTN | SpartanNash | 11/07 | 19.7800 | -2.8100 | -12.44 | 731,113 | 18 | |
| IBCP | Independent Bank | 11/07 | 36.7600 | -1.4200 | -3.72 | 142,676 | 18 | |
| ZUMZ | Zumiez Inc. | 11/07 | 22.0600 | -0.0300 | -0.14 | 150,807 | 18 | |
| AMBC | Ambac Financial Group, Inc. | 11/07 | 11.3000 | -0.3400 | -2.92 | 423,433 | 18 | |
| DGII | Digi International | 11/07 | 32.0000 | -0.2100 | -0.65 | 172,216 | 18 | |
| NHC | National Healthcare | 11/07 | 129.9200 | -0.4200 | -0.32 | 50,271 | 18 | |
| WNC | Wabash National | 11/07 | 19.3200 | 0.1500 | 0.78 | 470,913 | 18 | |
| NNI | Nelnet, Inc. | 11/07 | 122.7200 | -2.2000 | -1.76 | 65,536 | 18 | |
| AWR | American States Water Company | 11/07 | 84.5800 | -1.0500 | -1.23 | 417,367 | 18 | |
| MFA | MFA Financial | 11/07 | 11.5500 | 0.1200 | 1.05 | 1,617,627 | 18 | |
| NBTB | NBT Bancorp | 11/07 | 48.5600 | -2.2300 | -4.39 | 353,587 | 18 | |
| SRCE | 1st Source | 11/07 | 64.4700 | -2.8200 | -4.19 | 96,044 | 18 | |
| SCVL | Shoe Carnival, Inc. | 11/07 | 37.8700 | 0.0700 | 0.19 | 326,856 | 18 | |
| WSR | Whitestone REIT | 11/07 | 14.2900 | -0.0200 | -0.14 | 204,273 | 18 | |
| PLAB | Photronics | 11/07 | 25.9500 | 0.6800 | 2.69 | 416,941 | 18 | |
| CHCO | City Holding | 11/07 | 128.5600 | -4.9400 | -3.70 | 78,226 | 18 | |
| LPG | Dorian LPG Ltd. | 11/07 | 27.5300 | -0.6400 | -2.27 | 580,819 | 18 | |
| NWBI | Northwest Bancshares | 11/07 | 14.6300 | -0.6500 | -4.25 | 1,031,271 | 18 | |
| UVSP | Univest Financial | 11/07 | 30.4600 | -1.7500 | -5.43 | 165,135 | 18 | |
| CRAI | CRA International | 11/07 | 199.6200 | -2.9100 | -1.44 | 32,289 | 18 | |
| FRME | First Merchants | 11/07 | 42.7000 | -0.7100 | -1.64 | 662,939 | 18 | |
| FBP | First BanCorp. | 11/07 | 20.9200 | -1.2800 | -5.77 | 1,500,941 | 18 | |
| STBA | S&T Bancorp, Inc. | 11/07 | 41.5800 | -2.2600 | -5.16 | 221,642 | 17 | |
| MTRN | Materion | 11/07 | 117.7400 | -1.5000 | -1.26 | 106,049 | 17 | |
| ALEX | Alexander & Baldwin Holdings | 11/07 | 19.5700 | -0.0800 | -0.41 | 269,036 | 17 | |
| CRMT | America's Car-Mart | 11/07 | 42.8000 | -0.1400 | -0.33 | 73,725 | 17 | |
| EBF | Ennis Inc. | 11/07 | 22.0600 | 0.4300 | 1.99 | 256,936 | 17 | |
| SXC | SunCoke Energy Inc. | 11/07 | 12.3300 | 0.1400 | 1.15 | 1,450,491 | 17 | |
| GSBC | Great Southern Bancorp | 11/07 | 63.6600 | -3.2600 | -4.87 | 51,538 | 17 | |
| TRS | TriMas | 11/07 | 27.3900 | 0.0500 | 0.18 | 318,733 | 17 | |
| OCFC | OceanFirst Financial | 11/07 | 20.2000 | -0.8400 | -3.99 | 395,212 | 17 | |
| HZO | MarineMax | 11/07 | 32.5900 | -0.1600 | -0.49 | 178,919 | 17 | |
| CCRN | Cross Country Healthcare | 11/07 | 12.2700 | 0.1200 | 0.99 | 762,612 | 17 | |
| TWO | Two Harbors Investment | 11/07 | 11.7400 | 0.1200 | 1.03 | 1,030,830 | 17 | |
| ANDE | Andersons | 11/07 | 48.1900 | -0.6700 | -1.37 | 258,007 | 17 | |
| WASH | Washington Trust Bancorp, Inc. | 11/07 | 37.8500 | -2.0700 | -5.19 | 140,057 | 17 | |
| WMK | Weis Markets | 11/07 | 75.1600 | 2.7000 | 3.73 | 153,393 | 17 | |
| CNOB | ConnectOne | 11/07 | 26.9100 | -1.6900 | -5.91 | 290,026 | 17 | |
| JBSS | John B. Sanfilippo & Son | 11/07 | 86.3400 | -1.0700 | -1.22 | 60,207 | 17 | |
| ABCB | Ameris Bancorp | 11/07 | 69.3200 | -1.8200 | -2.56 | 679,537 | 17 | |
| PBH | Prestige Consumer Healthcare | 11/07 | 80.0900 | 2.4500 | 3.16 | 355,414 | 17 | |
| CMC | Commercial Metals Co. | 11/07 | 61.0500 | -1.7600 | -2.80 | 1,241,456 | 17 | |
| LOCO | El Pollo Loco | 11/07 | 13.0300 | 0.1200 | 0.93 | 218,790 | 17 | |
| CNO | CNO Financial Group Inc. | 11/07 | 38.5200 | -1.1700 | -2.95 | 1,058,563 | 17 | |
| GPI | Group 1 Automotive | 11/07 | 402.7900 | -4.5900 | -1.13 | 136,246 | 17 | |
| TCBK | TriCo Bancshares | 11/07 | 46.9400 | -2.5000 | -5.06 | 125,093 | 17 | |
| CCBG | Capital City Bank Group | 11/07 | 37.9900 | -1.2000 | -3.06 | 42,445 | 17 | |
| IDT | IDT | 11/07 | 49.9500 | -0.2400 | -0.48 | 107,300 | 17 | |
| CATY | Cathay General Bancorp | 11/07 | 50.9200 | -1.9200 | -3.63 | 379,060 | 17 | |
| SCHL | Scholastic Corporation | 11/07 | 26.4300 | 0.4700 | 1.81 | 314,296 | 17 | |
| ATEN | A10 Networks | 11/07 | 15.4600 | 0.2200 | 1.44 | 1,351,975 | 17 | |
| CPF | Central Pacific Financial Corp. | 11/07 | 29.9700 | -1.2600 | -4.03 | 400,974 | 17 | |
| DCOM | Dime Community Bancshares | 11/07 | 33.0500 | -1.6100 | -4.65 | 313,976 | 17 | |
| DHT | DHT Holdings | 11/07 | 10.5800 | 0.1600 | 1.54 | 1,054,724 | 17 | |
| AHH | Armada Hoffler Properties, Inc. | 11/07 | 11.1300 | -0.1200 | -1.07 | 462,120 | 17 | |
| FRPH | FRP Holdings | 11/07 | 30.5700 | -0.2700 | -0.88 | 34,009 | 17 | |
| HBNC | Horizon Bancorp | 11/07 | 17.7200 | -0.5800 | -3.17 | 197,119 | 17 | |
| MLR | Miller Industries | 11/07 | 74.8300 | -0.3800 | -0.51 | 63,497 | 17 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/07 | 209.1300 | -4.0100 | -1.88 | 60,490 | 17 | |
| AMSF | AMERISAFE | 11/07 | 57.7600 | -1.2700 | -2.15 | 96,719 | 17 | |
| IVR | Invesco Mortgage Capital Inc. | 11/07 | 8.2500 | 0.2600 | 3.25 | 1,762,346 | 17 | |
| GCO | Genesco | 11/07 | 29.5600 | 0.1100 | 0.37 | 144,995 | 17 | |
| AOSL | Alpha and Omega Semiconductor | 11/07 | 27.2400 | -0.1000 | -0.37 | 309,401 | 17 | |
| LZB | La-Z-Boy | 11/07 | 40.9100 | 0.1000 | 0.25 | 523,293 | 17 | |
| ADUS | Addus | 11/07 | 129.0800 | -1.8800 | -1.44 | 197,656 | 17 | |
| REX | Rex American Resources Corp. | 11/07 | 48.4100 | -0.5500 | -1.12 | 89,589 | 17 | |
| SAH | Sonic Automotive | 11/07 | 64.6000 | -0.0600 | -0.09 | 276,305 | 17 | |
| SKYW | SkyWest | 11/07 | 111.5700 | -0.8500 | -0.76 | 414,630 | 17 | |
| GOOD | Gladstone Commercial Corporation | 11/07 | 17.0600 | 0.1100 | 0.65 | 288,715 | 17 | |
| CTO | CTO Realty Growth | 11/07 | 20.4100 | 0.3900 | 1.95 | 557,967 | 17 | |
| HWKN | Hawkins | 11/07 | 121.2500 | 1.3700 | 1.14 | 168,418 | 17 | |
| TRTX | TPG RE Finance Trust | 11/07 | 8.9100 | 0.0800 | 0.91 | 616,866 | 17 | |
| WTS | Watts Water | 11/07 | 207.2400 | -4.9300 | -2.32 | 157,912 | 17 | |
| BHE | Benchmark Electronics | 11/07 | 51.4200 | 0.0100 | 0.02 | 382,460 | 17 | |
| CALX | Calix | 11/07 | 34.0800 | -0.4500 | -1.30 | 1,135,262 | 17 | |
| UFPT | UFP Technologies, Inc. | 11/07 | 346.2900 | 2.6200 | 0.76 | 89,578 | 17 | |
| ZEUS | Olympic Steel, Inc. | 11/07 | 40.3400 | -1.4000 | -3.35 | 109,853 | 17 | |
| EGBN | Eagle Bancorp | 11/07 | 28.1700 | -1.5200 | -5.12 | 297,599 | 17 | |
| STC | Stewart Information | 11/07 | 71.0500 | -0.8100 | -1.13 | 125,886 | 17 | |
| KE | Kimball Electronics | 11/07 | 20.8900 | -0.2900 | -1.37 | 148,449 | 17 | |
| FISI | Financial Institutions | 11/07 | 26.6400 | -1.3400 | -4.79 | 60,749 | 17 | |
| BZH | Beazer Homes USA | 11/07 | 32.9800 | 0.3800 | 1.17 | 364,687 | 17 | |
| MYE | Myers Industries | 11/07 | 11.9000 | -0.3200 | -2.62 | 441,399 | 17 | |
| DNOW | DNOW | 11/07 | 13.7400 | -0.0100 | -0.07 | 987,241 | 17 | |
| CMCO | Columbus Mckinnon | 11/07 | 36.5700 | 0.2900 | 0.80 | 358,354 | 17 | |
| TITN | Titan Machinery | 11/07 | 15.1700 | -0.4850 | -3.10 | 161,408 | 17 | |
| TIPT | Tiptree | 11/07 | 21.5900 | -0.4100 | -1.86 | 72,236 | 17 | |
| NYMT | New York Mortgage Trust, Inc. | 11/07 | 5.8900 | 0.0900 | 1.55 | 709,881 | 17 | |
| BUSE | First Busey | 11/07 | 26.4000 | -0.8900 | -3.26 | 566,059 | 17 | |
| MATX | Matson, Inc. | 11/07 | 161.3800 | -4.6500 | -2.80 | 266,021 | 17 | |
| RM | Regional Management Corp. | 11/07 | 30.8300 | -2.0600 | -6.26 | 35,018 | 17 | |
| FFIC | Flushing Financial | 11/07 | 17.0800 | -0.9600 | -5.32 | 208,191 | 17 | |
| UTL | UNITIL | 11/07 | 58.0900 | -2.6000 | -4.28 | 90,424 | 17 | |
| ROCK | Gibraltar Industries, Inc. | 11/07 | 72.2500 | -0.8600 | -1.18 | 175,372 | 17 | |
| DHIL | Diamond Hill | 11/07 | 164.5000 | -2.5000 | -1.50 | 29,924 | 17 | |
| TOWN | TowneBank | 11/07 | 35.0800 | -1.2100 | -3.33 | 287,402 | 17 | |
| PFIS | Peoples Financial Services | 11/07 | 50.4800 | -4.2300 | -7.73 | 45,679 | 17 | |
| FFBC | First Financial Bancorp. | 11/07 | 28.1300 | -1.2700 | -4.32 | 589,745 | 17 | |
| NPK | National Presto Industries Inc. | 11/07 | 75.3200 | -1.8800 | -2.44 | 31,381 | 17 | |
| WD | Walker & Dunlop Inc. | 11/07 | 110.9900 | -1.9100 | -1.69 | 323,781 | 17 | |
| ECPG | Encore Capital Group Inc | 11/07 | 49.8000 | 0.0300 | 0.06 | 370,799 | 17 | |
| CSV | Carriage Services | 11/07 | 39.3400 | -0.4800 | -1.21 | 69,422 | 17 |