首頁 / 個股資料 / 相關公司 / ETF成分股
Consumer Portfolio Services, Inc.
〈CPSS〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
BV BrightView Holdings 11/22 17.0300 0.3700 2.22 590,434 10
CCRN Cross Country Healthcare 11/22 10.3400 -0.0400 -0.39 296,661 10
DXLG Destination XL 11/22 2.3200 -0.2600 -10.08 515,038 10
HSII Heidrick & Struggles 11/22 46.5700 -0.0200 -0.04 126,813 10
HVT Haverty Furniture 11/22 23.5500 0.4200 1.82 195,727 10
LCUT Lifetime Brands 11/22 5.7600 0.0800 1.41 46,105 10
LYTS LSI Industries Inc. 11/22 20.6000 0.3700 1.83 81,436 10
MOV Movado Group 11/22 19.6000 0.5300 2.78 159,821 10
PEBO Peoples Bancorp 11/22 35.8300 0.6000 1.70 109,686 10
PFIS Peoples Financial Services 11/22 56.4900 1.6400 2.99 24,549 10
RM Regional Management Corp. 11/22 30.0300 0.3300 1.11 12,683 10
SCVL Shoe Carnival, Inc. 11/22 33.9000 0.0500 0.15 860,588 10
SPTN SpartanNash 11/22 18.7600 0.1800 0.97 182,187 10
TITN Titan Machinery 11/22 15.1400 0.6700 4.63 150,538 10
TRST TrustCo Bank Corp NY 11/22 37.5200 0.7500 2.04 69,634 10
VLGEA Village Super Market 11/22 32.3800 0.4600 1.44 20,204 10
WMK Weis Markets 11/22 71.6800 0.9300 1.31 53,488 9
WNC Wabash National 11/22 19.3100 0.4000 2.12 362,609 9
YORW The York Water Company 11/22 36.1800 0.7100 2.00 50,355 9
ZEUS Olympic Steel, Inc. 11/22 42.4100 1.6500 4.05 142,075 9
TWI Titan 11/22 7.3000 0.2100 2.96 430,314 9
UVSP Univest Financial 11/22 31.5500 0.6300 2.04 91,198 9
TNK Teekay Tankers 11/22 41.7300 -0.1300 -0.31 241,957 9
SXC SunCoke Energy Inc. 11/22 12.7200 0.1000 0.79 596,628 9
SCSC ScanSource, Inc. 11/22 51.1000 1.2100 2.43 200,702 9
SFL SFL Corporation 11/22 10.9900 0.1000 0.92 722,695 9
SCHL Scholastic Corporation 11/22 25.4600 0.1600 0.63 234,162 9
SB Safe Bulkers Inc. 11/22 4.1700 0.0500 1.21 617,412 9
RYI Ryerson Holding 11/22 25.3800 0.6000 2.42 165,041 9
RMAX RE/MAX 11/22 13.2300 1.6200 13.95 553,797 9
REX Rex American Resources Corp. 11/22 45.4500 -0.0900 -0.20 109,061 9
PFBC Preferred Bank 11/22 95.6700 1.9100 2.04 73,783 9
PLPC Preformed Line Products 11/22 138.5200 2.3200 1.70 19,779 9
MG Mistras Group 11/22 9.2700 0.1200 1.31 86,826 9
MHO M/I Homes 11/22 160.5900 4.4000 2.82 173,757 9
MLR Miller Industries 11/22 71.9300 4.6800 6.96 170,276 9
NL NL Industries Inc. 11/22 8.1100 0.0800 1.00 20,638 9
NX Quanex Building Products 11/22 30.8800 0.8100 2.69 273,295 9
LOCO El Pollo Loco 11/22 12.3000 0.2100 1.74 107,048 9
LPG Dorian LPG Ltd. 11/22 25.7400 0.5300 2.10 599,014 9
JAKK JAKKS Pacific 11/22 27.7900 0.0500 0.18 65,231 9
JOUT Johnson Outdoors 11/22 33.3700 0.8600 2.65 38,040 9
KELYA Kelly Services - Class A Common Stock 11/22 14.4000 0.4800 3.45 519,359 9
KODK Eastman Kodak 11/22 5.2700 0.1000 1.93 944,334 9
KRNY Kearny Financial 11/22 8.2700 0.0800 0.98 355,989 9
HTBK Heritage Commerce 11/22 10.9100 0.2000 1.87 425,769 9
HOV Hovnanian Enterprises 11/22 181.7400 6.3600 3.63 76,008 9
IDT IDT 11/22 51.1900 0.9700 1.93 78,956 9
IMKTA Ingles Markets 11/22 72.1800 1.8500 2.63 83,129 9
GCO Genesco 11/22 31.6000 2.6500 9.15 180,189 9
HAFC Hanmi Financial 11/22 26.5500 0.8000 3.11 161,723 9
EBF Ennis Inc. 11/22 20.9600 0.2000 0.96 136,772 9
EGBN Eagle Bancorp 11/22 29.4100 0.6600 2.30 169,615 9
EGY VAALCO Energy 11/22 5.4100 0 0 1,356,361 9
ENVA Enova International 11/22 104.7400 2.7200 2.67 151,865 9
FBIZ First Business Financial Services 11/22 50.4800 0.2300 0.46 33,515 9
FFIC Flushing Financial 11/22 18.0900 0.6700 3.85 146,443 9
FLIC First of Long Island 11/22 14.4200 0.3900 2.78 75,088 9
FLWS 1-800 FLOWERS.COM 11/22 7.8400 0.2100 2.75 424,059 9
FNLC The First Bancorp, Inc. 11/22 29.3000 0.7000 2.45 12,221 9
FOR Forestar Group 11/22 29.0600 0.2900 1.01 141,210 9
CNOB ConnectOne 11/22 27.8300 0.5800 2.13 228,457 9
CPF Central Pacific Financial Corp. 11/22 32.1700 0.8000 2.55 251,300 9
CTRN Citi Trends 11/22 18.9200 1.0300 5.76 83,824 9
DCOM Dime Community Bancshares 11/22 36.3200 1.3200 3.77 557,261 9
BZH Beazer Homes USA 11/22 34.1300 1.1000 3.33 254,477 9
CAC Camden National 11/22 47.9600 1.2050 2.58 44,630 9
BLX Banco Latinoamericano de Comerci 11/22 33.8400 0.2000 0.59 48,890 9
ACCO Acco Brands Corporation 11/22 5.8200 0.1500 2.65 523,921 9
AMBC Ambac Financial Group, Inc. 11/22 12.5500 0.2400 1.95 508,133 9
AOSL Alpha and Omega Semiconductor 11/22 38.6300 -1.7700 -4.38 1,790,921 9
APEI American Public Education 11/22 19.8700 0.2600 1.33 74,200 9
ASC Ardmore Shipping 11/22 11.8500 -0.0400 -0.34 1,117,844 9
ATLO Ames National 11/22 17.6200 -0.1150 -0.65 17,684 9
AVA Avista 11/22 39.1300 0.0900 0.23 348,465 8
ATEN A10 Networks 11/22 16.6200 0.0600 0.36 651,009 8
AROW Arrow Financial 11/22 33.4500 0.7500 2.29 32,601 8
APOG Apogee Enterprises 11/22 83.2200 1.1100 1.35 98,017 8
AMCX AMC Networks 11/22 9.4100 -0.4100 -4.18 714,710 8
ANDE Andersons 11/22 48.2100 0.3200 0.67 251,153 8
ACRE Ares Commercial Real Estate Corp. 11/22 7.1200 -0.0400 -0.56 252,151 8
ACTG Acacia Research 11/22 4.5600 0.0300 0.66 137,130 8
AEO American Eagle Outfitters Inc. 11/22 17.6100 0.3900 2.26 4,583,453 8
AGM Federal Agricultural Mortgage - Class C 11/22 205.0900 1.2500 0.61 55,476 8
ALCO Alico, Inc. 11/22 26.4400 0.1600 0.61 32,319 8
BMRC Bank of Marin 11/22 26.2200 0.5150 2.00 56,214 8
BHE Benchmark Electronics 11/22 48.1700 0.5200 1.09 217,599 8
BELFB Bel Fuse - Class B Common Stock 11/22 79.4100 2.2600 2.93 68,131 8
BGS B&G Foods 11/22 6.5400 0.1600 2.51 1,508,836 8
AVD American Vanguard 11/22 5.9100 -0.2200 -3.59 310,670 8
AWR American States Water Company 11/22 85.0300 0.9800 1.17 264,669 8
BANR Banner 11/22 75.4700 2.2900 3.13 206,188 8
BBSI Barrett Business Services 11/22 42.7600 0.5300 1.26 130,996 8
BBW Build-A-Bear Workshop Inc. 11/22 38.1900 1.4900 4.06 217,863 8
CAL Caleres 11/22 31.5200 1.0600 3.48 450,975 8
BOOM DMC Global 11/22 7.4000 -0.1700 -2.25 286,191 8
BRKL Brookline Bancorp 11/22 12.6000 0.3400 2.77 471,816 8
BSRR Sierra Bancorp 11/22 32.3900 0.6700 2.11 34,512 8
CCNE CNB Financial 11/22 28.1300 0.5500 1.99 47,567 8
CENTA Central Garden & Pet - Class A Common Stock Nonvot 11/22 33.1800 0.2900 0.88 307,304 8
CALX Calix 11/22 33.2300 1.1100 3.46 749,775 8
CASS Cass Information Systems 11/22 44.9600 0.6600 1.49 29,364 8
CCBG Capital City Bank Group 11/22 39.1200 0.6800 1.77 26,668 8
DENN Denny's 11/22 6.2500 -0.1400 -2.19 468,905 8
DHT DHT Holdings 11/22 10.2300 -0.1400 -1.35 932,866 8
DK Delek US Holdings 11/22 18.6000 0.2100 1.14 754,552 8
DLX Deluxe Corp. 11/22 23.2500 0.3000 1.31 198,832 8
CVBF CVB Financial 11/22 23.8300 0.6400 2.76 846,851 8
CSV Carriage Services 11/22 39.2100 0.2500 0.64 52,877 8
CTBI Community Trust Bancorp 11/22 59.6800 1.0300 1.76 43,927 8
CTO CTO Realty Growth 11/22 19.8100 0.1500 0.76 315,583 8
CVLG Covenant Logistics Group 11/22 57.7700 0.8100 1.42 33,625 8
DAKT Daktronics 11/22 14.8800 0.5400 3.77 312,083 8
DAN Dana 11/22 8.5400 0.2600 3.14 1,338,630 8
CRAI CRA International 11/22 193.8400 4.4600 2.36 35,457 8
CNO CNO Financial Group Inc. 11/22 39.9100 0.5300 1.35 509,230 8
CLW Clearwater Paper Corp. 11/22 26.7900 0.0800 0.30 200,566 8
CMC Commercial Metals Co. 11/22 61.2200 0.7800 1.29 575,559 8
CHCO City Holding 11/22 131.7900 1.8300 1.41 52,305 8
CHGG Chegg 11/22 2.0100 0.2100 11.67 4,560,582 8
FORR Forrester Research 11/22 16.7100 -0.0500 -0.30 67,578 8
FRME First Merchants 11/22 44.0500 0.6500 1.50 193,872 8
FRPH FRP Holdings 11/22 32.4800 0.7800 2.46 73,380 8
FSP Franklin Street Properties 11/22 1.9400 -0.0100 -0.51 363,957 8
FSTR L.B. Foster 11/22 27.8000 0.5300 1.94 44,172 8
GABC German American Bancorp 11/22 45.9600 0.8800 1.95 77,048 8
FLXS Flexsteel Industries 11/22 59.7100 0.7000 1.19 35,812 8
FL Foot Locker 11/22 23.1300 0.6800 3.03 4,268,247 8
FFBC First Financial Bancorp. 11/22 29.8600 0.5000 1.70 361,787 8
FISI Financial Institutions 11/22 27.9000 0.4400 1.60 42,867 8
FBNC First Bancorp 11/22 48.1200 1.4300 3.06 181,930 8
EFSC Enterprise Financial Services 11/22 60.7400 0.9700 1.62 264,968 8
DXPE DXP Enterprises, Inc. 11/22 71.3300 2.2100 3.20 89,937 8
EPM Evolution Petroleum Corporation 11/22 6.1000 -0.0100 -0.16 241,529 8
HBCP Home Bancorp 11/22 50.1400 1.2300 2.51 16,134 8
HBNC Horizon Bancorp 11/22 18.5250 0.2450 1.34 167,844 8
HCC Warrior Met Coal 11/22 70.2700 -2.5300 -3.48 585,784 8
HCKT Hackett Group 11/22 30.9600 0.2800 0.91 63,205 8
HELE Helen of Troy 11/22 69.9200 0.8600 1.25 906,133 8
GCI Gannett 11/22 5.3800 0.2300 4.47 776,182 8
GEO Geo Group 11/22 28.6800 -0.0500 -0.17 2,514,430 8
GEOS Geospace Technologies 11/22 11.2700 -2.3500 -17.25 220,117 8
GLRE Greenlight Capital Re 11/22 15.0700 0.0700 0.47 135,196 8
GOOD Gladstone Commercial Corporation 11/22 17.0900 0.0600 0.35 274,024 8
GPI Group 1 Automotive 11/22 421.1400 12.4800 3.05 85,892 8
GPOR Gulfport Energy 11/22 176.7700 -0.9200 -0.52 245,014 8
IMMR Immersion 11/22 8.8800 0.2200 2.54 660,674 8
INDB Independent Bank Corp. 11/22 73.9800 1.8400 2.55 268,600 8
III Information Services Group 11/22 3.5300 0.1950 5.85 146,202 8
IIIN Insteel Industries 11/22 30.4700 0.3600 1.20 94,796 8
IBCP Independent Bank 11/22 38.5000 0.7800 2.07 61,278 8
IBTX Independent Bank Group 11/22 65.4900 0.8200 1.27 250,435 8
HOMB Home BancShares 11/22 31.6600 0.9100 2.96 876,105 8
HMN Horace Mann Educators Corp. 11/22 41.4300 0.5000 1.22 183,859 8
HTLD Heartland Express 11/22 12.3700 0.1500 1.23 336,239 8
HTLF Heartland Financial USA 11/22 67.5300 1.2300 1.86 170,002 8
HZO MarineMax 11/22 30.5600 0.8500 2.86 178,432 8
HTBI HomeTrust Bancshares 11/22 37.6800 0.2400 0.64 58,071 8
KE Kimball Electronics 11/22 19.7000 0.1500 0.77 120,109 8
KFY Korn Ferry 11/22 77.4500 0.4700 0.61 318,786 8
KALU Kaiser Aluminum 11/22 81.6500 0.4700 0.58 97,294 8
LZB La-Z-Boy 11/22 43.6900 0.2900 0.67 431,560 8
MATX Matson, Inc. 11/22 153.9500 1.3100 0.86 238,838 8
MBWM Mercantile Bank 11/22 50.3900 1.3500 2.75 63,834 8
NWBI Northwest Bancshares 11/22 14.9300 0.3000 2.05 534,014 8
NWE NorthWestern Energy 11/22 56.7500 0.2400 0.42 282,763 8
NVEC NVE Corporation 11/22 80.9700 2.5500 3.25 17,106 8
NWPX Northwest Pipe Company 11/22 56.2900 1.0800 1.96 44,338 8
OCFC OceanFirst Financial 11/22 20.8800 0.7400 3.67 329,472 8
NPK National Presto Industries Inc. 11/22 78.6700 2.1500 2.81 60,892 8
NTGR NETGEAR 11/22 24.3000 0.3900 1.63 344,048 8
NKSH National Bankshares, Inc. 11/22 32.0400 1.3250 4.31 14,190 8
NMIH NMI Holdings Inc 11/22 38.7300 0.4600 1.20 452,366 8
NNBR NN 11/22 3.9600 0.0100 0.25 110,149 8
NOG Northern Oil and Gas 11/22 43.2000 0.8600 2.03 1,309,713 8
NFBK Northfield Bancorp, Inc. 11/22 13.7800 0.4800 3.61 173,721 8
NGS Natural Gas Services Group 11/22 27.8800 0.6500 2.39 158,906 8
NHC National Healthcare 11/22 126.4800 0.6300 0.50 49,324 8
NATR Nature's Sunshine Products 11/22 16.0000 0.3350 2.14 29,731 8
NC NACCO Industries 11/22 32.4000 0.3300 1.03 7,146 8
MLI Mueller Industries, Inc. 11/22 87.9000 -3.8000 -4.14 3,140,949 8
MCS Marcus 11/22 22.0300 0.2100 0.96 203,702 8
MD Pediatrix Medical Group 11/22 14.9600 0.2100 1.42 933,682 8
MED Medifast 11/22 18.4100 0.1100 0.60 143,538 8
MOFG MidWestOne 11/22 33.7000 0.9500 2.90 135,167 8
PLAB Photronics 11/22 24.8900 0.4500 1.84 329,483 8
PLOW Douglas Dynamics 11/22 25.3000 0.5300 2.14 168,046 8
QUAD Quad/Graphics 11/22 7.0100 0.2200 3.24 417,068 8
RBCAA Republic Bancorp, Inc. 11/22 77.6200 1.6100 2.12 13,444 8
RDUS Radius Recycling 11/22 20.2100 0.4700 2.38 161,145 8
PFS Provident Financial Services 11/22 21.4000 0.5500 2.64 569,946 8
PGC Peapack-Gladstone Financial Corporation 11/22 36.3700 0.6100 1.71 476,178 8
PAHC Phibro Animal Health 11/22 23.7400 -0.0200 -0.08 132,856 8
OFG OFG 11/22 45.5200 1.1100 2.50 238,711 8
ODP ODP 11/22 27.2600 0.6300 2.37 394,135 8
OLP One Liberty Properties, Inc. 11/22 28.7800 0.1900 0.66 30,139 8
OMI Owens & Minor 11/22 12.3500 0.1200 0.98 521,025 8
ORN Orion Group 11/22 8.5500 -0.1800 -2.06 432,845 8
OSUR OraSure Technologies 11/22 3.8800 0.0300 0.78 925,433 8
OTTR Otter Tail Corporation 11/22 80.7800 0.2000 0.25 281,982 8
RGP Resources Connection 11/22 8.4100 0.0100 0.12 182,354 8
RUSHA Rush Enterprises - Class A 11/22 60.0000 0.6800 1.15 416,606 8
SBH Sally Beauty Holdings Inc. 11/22 12.9700 0 0 3,544,872 8
SAH Sonic Automotive 11/22 66.5700 3.3700 5.33 169,098 8
SASR Sandy Spring Bancorp, Inc. 11/22 37.8500 0.6800 1.83 281,530 8
SCS Steelcase 11/22 13.2700 0.2300 1.76 658,001 8
SFNC Simmons First National 11/22 24.8300 0.6300 2.60 729,492 8
SIGI Selective Insurance 11/22 97.8200 1.4400 1.49 396,006 8
SJW SJW 11/22 55.7600 0.4100 0.74 388,742 8
SKYW SkyWest 11/22 111.9000 2.3400 2.14 256,016 8
SRCE 1st Source 11/22 66.2900 1.2700 1.95 64,309 8
SRDX SurModics 11/22 39.3300 0.1400 0.36 174,407 8
SPOK Spok 11/22 16.2200 0.1700 1.06 92,794 8
SMP Standard Motor Products 11/22 33.1400 0.9700 3.02 114,962 8
SWX Southwest Gas 11/22 77.5100 0.0400 0.05 347,409 8
SSP E.W. Scripps 11/22 2.1000 0.1300 6.60 850,369 8
STC Stewart Information 11/22 74.6400 0.8500 1.15 139,407 8
STNG Scorpio Tankers 11/22 52.7400 -0.1700 -0.32 745,235 8
TOWN TowneBank 11/22 36.1300 0.8200 2.32 217,054 8
TPC Tutor Perini 11/22 28.5200 -0.1700 -0.59 352,233 8
TK Teekay 11/22 7.9300 0.0300 0.38 776,406 8
TIPT Tiptree 11/22 21.9800 0.6300 2.95 112,635 8
TCBK TriCo Bancshares 11/22 48.9500 1.5200 3.20 142,797 8
TDS Telephone & Data Systems 11/22 34.0400 1.0400 3.15 1,239,726 8
THFF First Financial 11/22 49.8300 0.9100 1.86 40,818 8
THR Thermon Group Holdings Inc. 11/22 31.9700 0.7900 2.53 223,467 8
UVV Universal Corp. 11/22 57.0900 1.4100 2.53 158,102 8
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/22 22.8800 0.2900 1.28 108,954 8
UHT Universal Health Realty Income Trust 11/22 40.6500 0 0 48,406 8
USAP Universal Stainless & Alloy Products 11/22 44.2700 0.1000 0.23 86,428 8
UTI Universal Technical Institute In 11/22 25.3800 1.7700 7.50 1,384,789 8
UTL UNITIL 11/22 60.3900 0.1600 0.27 73,207 8
UFPI UFP Industries 11/22 133.0700 2.5500 1.95 220,125 8
TROX Tronox Holdings 11/22 12.2900 0.1800 1.49 650,297 8
TREE LendingTree 11/22 43.9900 0.3400 0.78 274,085 8
TTEC TTEC Holdings 11/22 5.0200 0.2100 4.37 480,000 8
TTMI TTM Technologies 11/22 24.0000 0.3600 1.52 524,411 8
ZUMZ Zumiez Inc. 11/22 22.8200 0.8200 3.73 168,367 8
WRLD World Acceptance Corporation 11/22 119.1000 1.5300 1.30 17,983 8
WSBC WesBanco 11/22 36.4500 0.3900 1.08 395,224 8
WSBF Waterstone Financial, Inc. 11/22 15.2200 -0.1600 -1.04 40,150 8
WSR Whitestone REIT 11/22 14.7300 0.0700 0.48 201,928 8
VNDA Vanda Pharmaceuticals 11/22 5.0900 0.1500 3.04 587,664 8
VPG Vishay Precision 11/22 22.0900 0.4200 1.94 80,229 8
VRA Vera Bradley, Inc. 11/22 5.2200 -0.0500 -0.95 233,910 8
VSEC VSE 11/22 116.9800 2.7200 2.38 218,933 8
WAFD WaFd 11/22 37.1500 0.8000 2.20 353,590 8
WASH Washington Trust Bancorp, Inc. 11/22 37.4100 0.8100 2.21 174,160 8
WERN Werner Enterprises, Inc. 11/22 39.9300 0.6300 1.60 308,084 8
WEYS Weyco 11/22 36.4500 0.4200 1.17 12,780 8