Mobile app version of munafamantra.com
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

1766 stocks found forming CLOSED NEAR LOW

Company Close Range
1st Source Corporation 61.15 61.08 to 62.39
Acadia Healthcare Company, Inc. 23.51 23.48 to 25.11
Accelerate Diagnostics, Inc. 0.03 0.03 to 0.08
Aethlon Medical, Inc. 0.39 0.39 to 0.41
AGNC Investment Corp. 8.80 8.80 to 9.16
Alector, Inc. 1.25 1.25 to 1.36
Align Technology, Inc. 171.91 171.78 to 182.06
Alkermes plc 30.53 30.50 to 31.76
Allegiant Travel Company 51.46 51.42 to 54.48
Alliant Energy Corporation 61.86 61.78 to 63.02
A-Mark Precious Metals, Inc. 20.32 20.30 to 20.97
Amedisys Inc 93.59 93.53 to 94.55
Amerco 61.51 61.40 to 63.62
Amphastar Pharmaceuticals, Inc. 24.16 24.15 to 24.84
Amtech Systems, Inc. 3.65 3.65 to 3.80
Apogee Enterprises, Inc. 39.29 39.23 to 40.41
AppFolio, Inc. 206.19 205.96 to 212.63
Appian Corporation 31.12 31.09 to 32.06
Aptorum Group Limited 0.90 0.90 to 0.97
Aqua Metals, Inc. 0.91 0.91 to 0.99
ArcBest Corporation 63.00 62.99 to 65.63
Ares Capital Corporation 21.53 21.50 to 21.93
Array BioPharma Inc. 7.11 7.11 to 7.51
Arsanis, Inc. 0.63 0.63 to 0.68
Arvinas, Inc. 6.25 6.24 to 6.67
ASML Holding N.V. 737.17 735.49 to 755.79
Assembly Biosciences, Inc. 13.59 13.59 to 14.70
Astec Industries, Inc. 40.09 40.01 to 41.23
Atlantic American Corporation 1.71 1.71 to 1.76
Avnet, Inc. 50.04 49.96 to 51.07
Axcelis Technologies, Inc. 59.07 58.99 to 61.80
Axsome Therapeutics, Inc. 105.76 105.66 to 108.81
BancFirst Corporation 125.91 125.62 to 129.10
Bank OZK 44.88 44.84 to 46.13
Bank7 Corp. 37.54 37.54 to 39.00
Banner Corporation 62.66 62.56 to 64.00
Barrick Gold Corporation 18.86 18.86 to 19.41
BCB Bancorp, Inc. (NJ) 8.14 8.14 to 8.36
Blackbaud, Inc. 62.12 62.07 to 63.43
BlackLine, Inc. 53.94 53.85 to 55.06
BlackRock TCP Capital Corp. 7.61 7.60 to 7.75
BOK Financial Corporation 93.54 93.47 to 96.48
Bridgeline Digital, Inc. 1.55 1.55 to 1.61
Broadway Financial Corporation 6.26 6.26 to 6.50
Brookline Bancorp, Inc. 10.56 10.55 to 10.89
Builders FirstSource, Inc. 108.38 108.35 to 113.83
C.H. Robinson Worldwide, Inc. 97.18 97.08 to 99.57
Caesars Entertainment Corporation 27.96 27.91 to 29.43
Calamos Convertible Opportunities and Income Fund 10.20 10.19 to 10.38
Calamos Strategic Total Return Fund 17.05 17.05 to 17.33
Camden National Corporation 39.86 39.84 to 41.10
Capital Bancorp, Inc. 32.94 32.90 to 34.31
Capital Southwest Corporation 20.72 20.67 to 21.40
Capitol Federal Financial, Inc. 5.65 5.64 to 5.83
CarGurus, Inc. 31.56 31.51 to 32.70
Castor Maritime Inc. 2.13 2.13 to 2.21
Cathay General Bancorp 43.69 43.63 to 44.94
CDW Corporation 181.82 181.41 to 187.32
Champions Oncology, Inc. 5.98 5.98 to 6.35
Chart Industries, Inc. 158.79 158.41 to 165.23
Chemung Financial Corp 46.68 46.68 to 48.08
Children's Place, Inc. (The) 5.72 5.72 to 6.06
CHS Inc 27.62 27.60 to 27.97
Churchill Downs, Incorporated 94.27 94.13 to 96.86
Cincinnati Financial Corporation 146.52 146.43 to 149.76
Citizens Community Bancorp, Inc. 15.10 15.07 to 15.26
ClearBridge Dividend Strategy ESG ETF 51.13 51.13 to 51.71
ClearBridge Large Cap Growth ESG ETF 74.52 74.47 to 75.80
ClearOne, Inc. 0.48 0.48 to 0.51
Cocrystal Pharma, Inc. 1.43 1.43 to 1.66
Coherus BioSciences, Inc. 0.77 0.77 to 0.84
Colliers International Group Inc. 119.32 119.07 to 124.79
Colony Bankcorp, Inc. 15.39 15.39 to 15.78
Columbia Banking System, Inc. 23.68 23.67 to 24.60
Columbia Sportswear Company 64.75 64.71 to 66.47
Commerce Bancshares, Inc. 63.19 63.13 to 64.85
Community Trust Bancorp, Inc. 51.29 51.27 to 52.38
comScore, Inc. 4.76 4.76 to 5.02
CONMED Corporation 57.41 57.29 to 59.22
ConnectOne Bancorp, Inc. 22.91 22.88 to 23.73
CoStar Group, Inc. 73.96 73.96 to 76.37
Credit Acceptance Corporation 483.14 482.39 to 494.28
CSW Industrials, Inc. 314.45 314.45 to 321.61
CSX Corporation 30.49 30.43 to 31.12
Cue Biopharma, Inc. 0.60 0.60 to 0.67
CVB Financial Corporation 19.05 19.04 to 19.44
Dawson Geophysical Company 1.35 1.35 to 1.37
DENTSPLY SIRONA Inc. 15.83 15.81 to 16.58
Diamondback Energy, Inc. 136.31 136.12 to 138.67
Digimarc Corporation 12.50 12.50 to 13.08
Dime Community Bancshares, Inc. 25.63 25.58 to 26.47
DocuSign, Inc. 85.43 85.27 to 88.74
Donegal Group, Inc. 17.84 17.83 to 18.47
Duluth Holdings Inc. 1.83 1.83 to 1.91
Eagle Bancorp, Inc. 17.66 17.63 to 18.22
East West Bancorp, Inc. 90.67 90.64 to 94.00
EchoStar Corporation 21.14 21.10 to 22.00
Ekso Bionics Holdings, Inc. 0.25 0.25 to 0.29
Energous Corporation 0.26 0.26 to 0.28
Enstar Group Limited 20.59 20.57 to 21.13
Enterprise Bancorp Inc 38.58 38.56 to 39.86
Enterprise Financial Services Corporation 53.10 53.01 to 54.20
Esquire Financial Holdings, Inc. 88.64 88.56 to 91.20
ESSA Bancorp, Inc. 18.57 18.55 to 19.14
EuroDry Ltd. 8.99 8.97 to 9.20
Euronet Worldwide, Inc. 106.45 106.35 to 110.54
Exelixis, Inc. 43.72 43.63 to 44.50
Expeditors International of Washington, Inc. 113.47 113.30 to 115.55
Exponent, Inc. 77.40 77.35 to 78.67
EZCORP, Inc. 13.43 13.41 to 13.73
Farmers National Banc Corp. 13.31 13.29 to 13.53
FibroGen, Inc 0.33 0.33 to 0.36
Fidelity Southern Corporation 6.73 6.73 to 7.05
Fidus Investment Corporation 19.98 19.97 to 20.38
Fifth Third Bancorp 37.59 37.56 to 39.00
Financial Institutions, Inc. 25.89 25.86 to 26.87
First Bancorp 41.24 41.17 to 42.54
First Business Financial Services, Inc. 47.99 47.91 to 49.25
First Citizens BancShares, Inc. 1841.77 1839.42 to 1900.00
First Financial Bancorp. 24.22 24.20 to 24.73
First Financial Bankshares, Inc. 34.69 34.61 to 35.81
First Hawaiian, Inc. 23.50 23.50 to 24.10
First Interstate BancSystem, Inc. 26.43 26.42 to 27.30
First Merchants Corporation 37.75 37.71 to 38.89
First Mid-Illinois Bancshares, Inc. 35.83 35.78 to 36.78
First Northwest Bancorp 9.10 9.10 to 9.47
First Trust CEF Income Opportunity ETF 21.45 21.45 to 21.80
First Trust Dorsey Wright Focus 5 ETF 57.02 56.94 to 57.93
First Trust Dorsey Wright Momentum & Dividend ETF 36.99 36.99 to 37.53
First Trust Dorsey Wright Momentum & Value ETF 28.80 28.80 to 29.30
First Trust DorseyWright DALI 1 ETF 25.11 25.10 to 25.48
First Trust Dow Jones International Internet ETF 32.51 32.51 to 33.67
First Trust Indxx Innovative Transaction & Process ETF 51.48 51.48 to 52.28
First Trust Large Cap Core AlphaDEX Fund 104.18 104.18 to 105.81
First Trust Large Cap Value AlphaDEX Fund 75.42 75.40 to 76.67
First Trust Mid Cap Core AlphaDEX Fund 110.04 109.88 to 112.12
First Trust Mid Cap Growth AlphaDEX Fund 78.15 78.13 to 79.53
First Trust Mid Cap Value AlphaDEX Fund 49.83 49.82 to 50.65
First Trust Multi Cap Growth AlphaDEX Fund 137.21 137.21 to 139.52
First Trust Multi Cap Value AlphaDEX Fund 78.17 78.17 to 79.47
First Trust Multi-Asset Diversified Income Index Fund 15.67 15.67 to 15.96
First Trust NASDAQ ABA Community Bank Index Fund 52.78 52.72 to 53.86
First Trust Nasdaq Bank ETF 30.60 30.60 to 31.40
First Trust Nasdaq Food & Beverage ETF 22.55 22.52 to 22.84
First Trust NASDAQ Global Auto Index Fund 57.40 57.40 to 58.12
First Trust Nasdaq Oil & Gas ETF 26.26 26.26 to 26.70
First Trust Nasdaq Transportation ETF 30.97 30.97 to 31.52
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 97.79 97.57 to 98.88
First Trust RBA American Industrial Renaissance ETF 75.72 75.68 to 77.36
First Trust Rising Dividend Achievers ETF 60.16 60.11 to 61.07
First Trust Small Cap Value AlphaDEX Fund 48.41 48.39 to 49.37
First Trust SMID Cap Rising Dividend Achievers ETF 34.28 34.24 to 34.87
First Trust Strategic Income ETF 25.71 25.71 to 26.11
First Trust United Kingdom AlphaDEX Fund 44.83 44.83 to 45.49
First Western Financial, Inc. 21.74 21.71 to 22.27
FirstService Corporation 173.04 172.99 to 176.56
Five9, Inc. 25.51 25.45 to 26.63
FlexShopper, Inc. 1.15 1.15 to 1.25
Fonar Corporation 13.70 13.70 to 14.40
Foresight Autonomous Holdings Ltd. 0.57 0.57 to 0.60
Fulton Financial Corporation 17.27 17.25 to 17.76
G. Willi-Food International, Ltd. 15.61 15.61 to 15.97
Galmed Pharmaceuticals Ltd. 1.37 1.37 to 1.42
Gaming and Leisure Properties, Inc. 46.38 46.30 to 47.32
Gentex Corporation 22.16 22.13 to 22.51
Geospace Technologies Corporation 6.01 6.00 to 6.36
German American Bancorp, Inc. 38.41 38.39 to 40.01
G-III Apparel Group, LTD. 27.42 27.38 to 28.25
Glacier Bancorp, Inc. 40.85 40.81 to 42.04
Gladstone Capital Corporation 26.14 26.11 to 27.06
Global X Conscious Companies ETF 38.58 38.58 to 39.04
Global X E-commerce ETF 29.69 29.69 to 30.11
Global X FinTech ETF 29.93 29.91 to 30.65
GlycoMimetics, Inc. 0.25 0.25 to 0.27
Golar LNG Limited 38.39 38.37 to 39.68
Golub Capital BDC, Inc. 14.89 14.88 to 15.15
Good Times Restaurants Inc. 1.55 1.55 to 1.62
GoPro, Inc. 0.59 0.59 to 0.62
Green Plains, Inc. 4.37 4.36 to 4.61
Grupo Financiero Galicia S.A. 61.89 61.86 to 64.72
Guaranty Bancshares, Inc. 41.52 41.47 to 42.33
Guardant Health, Inc. 37.09 37.01 to 39.78
H&E Equipment Services, Inc. 94.63 94.59 to 95.83
Hamilton Lane Incorporated 161.72 161.35 to 168.58
Hancock Whitney Corporation 54.54 54.51 to 56.09
Harvard Bioscience, Inc. 0.33 0.33 to 0.35
Hasbro, Inc. 66.28 66.25 to 67.76
Helen of Troy Limited 26.94 26.93 to 30.70
Heritage Commerce Corp 9.09 9.08 to 9.30
Heritage Financial Corporation 23.15 23.12 to 24.01
Highway Holdings Limited 1.82 1.82 to 1.92
Hingham Institution for Savings 255.40 255.19 to 262.15
Hologic, Inc. 54.82 54.76 to 56.37
Home BancShares, Inc. 28.20 28.18 to 28.95
Hope Bancorp, Inc. 10.11 10.10 to 10.38
Horizon Bancorp, Inc. 15.09 15.07 to 15.65
Horizon Technology Finance Corporation 7.36 7.35 to 7.46
Hub Group, Inc. 33.92 33.90 to 35.54
Hudson Technologies, Inc. 7.43 7.42 to 7.71
Huntington Bancshares Incorporated 15.32 15.29 to 15.87
Hutchison China MediTech Limited 13.22 13.21 to 13.53
ICON plc 126.62 126.40 to 132.34
Iconix Brand Group, Inc. 1.60 1.60 to 1.72
Illumina, Inc. 79.37 79.30 to 84.47
Independent Bank Corp. 61.45 61.36 to 63.79
Innodata Inc. 34.81 34.79 to 37.96
Innospec Inc. 85.96 85.83 to 88.27
International Bancshares Corporation 63.41 63.35 to 64.83
International Money Express, Inc. 11.07 11.07 to 11.73
Intuit Inc. 659.98 659.61 to 671.07
Invesco BuyBack Achievers ETF 117.09 117.01 to 118.77
Invesco Dividend Achievers ETF 46.04 46.03 to 46.65
Invesco DWA Basic Materials Momentum ETF 87.25 87.25 to 88.34
Invesco DWA Energy Momentum ETF 40.93 40.90 to 41.52
Invesco DWA Financial Momentum ETF 54.69 54.59 to 55.25
Invesco DWA Industrials Momentum ETF 145.64 145.48 to 147.86
Invesco DWA Momentum ETF 104.41 104.28 to 105.79
Invesco FTSE RAFI US 1500 Small-Mid ETF 38.66 38.66 to 39.46
Invesco High Yield Equity Dividend Achievers ETF 20.16 20.15 to 20.59
Invesco KBW Bank ETF 64.58 64.58 to 66.27
Invesco KBW High Dividend Yield Financial ETF 13.40 13.39 to 13.86
Invesco KBW Premium Yield Equity REIT ETF 15.25 15.24 to 15.58
Invesco KBW Property & Casualty Insurance ETF 122.55 122.35 to 124.79
Invesco S&P SmallCap Consumer Staples ETF 35.10 35.10 to 35.71
Invesco S&P SmallCap Energy ETF 36.82 36.77 to 37.66
Invesco S&P SmallCap Financials ETF 51.95 51.95 to 52.67
Invesco S&P SmallCap Industrials ETF 125.04 125.04 to 127.32
Invesco S&P SmallCap Information Technology ETF 42.81 42.78 to 43.66
Invesco S&P SmallCap Materials ETF 65.49 65.49 to 66.25
Invesco Water Resources ETF 67.67 67.59 to 68.64
iShares Core S&P U.S. Value ETF 91.07 91.05 to 92.38
iShares MSCI Europe Financials Sector Index Fund 31.69 31.68 to 32.11
iShares Preferred and Income Securities ETF 30.00 30.00 to 30.41
iShares S&P Small-Cap 600 Growth ETF 127.52 127.42 to 129.95
iShares Select Dividend ETF 130.51 130.51 to 132.98
J & J Snack Foods Corp. 113.58 113.38 to 117.81
J.B. Hunt Transport Services, Inc. 139.37 139.08 to 143.50
Jack Henry & Associates, Inc. 182.98 182.71 to 186.52
Janus Henderson Small/Mid Cap Growth Alpha ETF 73.35 73.21 to 74.57
Jazz Pharmaceuticals plc 108.27 108.04 to 112.00
Kelly Services, Inc. 11.86 11.86 to 12.28
Kewaunee Scientific Corporation 35.96 35.96 to 36.89
Kezar Life Sciences, Inc. 4.01 4.01 to 4.39
Lakeland Financial Corporation 59.68 59.55 to 61.20
Lamar Advertising Company 114.91 114.63 to 118.21
Lancaster Colony Corporation 163.24 163.24 to 167.18
Lands' End, Inc. 8.64 8.64 to 8.89
Landstar System, Inc. 138.94 138.80 to 142.44
Lantheus Holdings, Inc. 75.13 75.01 to 76.98
Laureate Education, Inc. 21.86 21.84 to 22.70
Legg Mason Low Volatility High Dividend ETF 39.40 39.40 to 40.02
LendingTree, Inc. 35.44 35.39 to 37.34
Liberty Global plc 9.56 9.56 to 9.70
Lincoln Electric Holdings, Inc. 194.37 194.37 to 199.46
Live Oak Bancshares, Inc. 26.87 26.84 to 27.77
Loop Industries, Inc. 0.96 0.96 to 1.05
LSI Industries Inc. 15.80 15.78 to 16.32
lululemon athletica inc. 317.56 317.36 to 326.43
Magyar Bancorp, Inc. 15.25 15.25 to 15.46
MakeMyTrip Limited 100.64 100.63 to 103.52
Marriott International 260.69 260.14 to 264.59
Marten Transport, Ltd. 13.09 13.08 to 13.30
MasterCraft Boat Holdings, Inc. 16.83 16.81 to 17.46
Matrix Service Company 12.13 12.13 to 12.76
Mattel, Inc. 19.32 19.32 to 19.69
Mercantil Bank Holding Corporation 17.24 17.23 to 17.78
Meridian Corporation 13.70 13.70 to 14.12
Merit Medical Systems, Inc. 96.49 96.31 to 100.05
Meta Financial Group, Inc. 78.17 78.15 to 80.40
Mid Penn Bancorp 27.31 27.28 to 28.05
MIND C.T.I. Ltd. 1.41 1.41 to 1.49
Myriad Genetics, Inc. 4.07 4.07 to 4.36
National CineMedia, Inc. 4.96 4.96 to 5.23
Navient Corporation 12.98 12.96 to 13.43
NBT Bancorp Inc. 42.30 42.26 to 43.32
Neurotrope, Inc. 2.06 2.06 to 2.20
New York Mortgage Trust, Inc. 21.78 21.73 to 22.05
Newell Brands Inc. 5.44 5.43 to 5.68
Newmark Group, Inc. 10.28 10.26 to 11.23
Nexstar Media Group, Inc. 170.73 170.36 to 174.41
NI Holdings, Inc. 13.18 13.18 to 13.42
NICE Ltd 162.02 161.64 to 166.56
NMI Holdings Inc 37.64 37.58 to 38.46
Nordson Corporation 196.47 196.21 to 201.31
Northeast Bancorp 83.40 83.26 to 85.74
Northern Trust Corporation 105.34 105.23 to 107.12
Northfield Bancorp, Inc. 11.54 11.53 to 11.96
Northwest Bancshares, Inc. 12.31 12.31 to 12.66
Nova Measuring Instruments Ltd. 184.20 183.90 to 189.14
Oaktree Specialty Lending Corporation 14.12 14.10 to 14.48
OceanFirst Financial Corp. 16.96 16.94 to 17.27
Office Properties Income Trust 0.18 0.18 to 0.21
OFS Capital Corporation 8.44 8.43 to 8.68
OFS Credit Company, Inc. 6.15 6.15 to 6.45
Old Dominion Freight Line, Inc. 164.19 164.16 to 168.65
Old National Bancorp 20.67 20.65 to 21.47
Old Second Bancorp, Inc. 16.65 16.64 to 17.00
Omnicell, Inc. 27.34 27.31 to 28.42
Opera Limited 17.91 17.89 to 18.55
Opko Health, Inc. 1.30 1.30 to 1.34
Oramed Pharmaceuticals Inc. 2.11 2.11 to 2.19
Orrstown Financial Services Inc 30.06 30.05 to 30.99
Orthofix Medical Inc. 11.51 11.50 to 12.06
Oxbridge Re Holdings Limited 1.72 1.72 to 1.98
Oxford Lane Capital Corp. 4.56 4.55 to 4.67
PACCAR Inc. 94.33 94.19 to 96.44
Pacific Premier Bancorp Inc 21.22 21.20 to 22.09
Pacira Pharmaceuticals, Inc. 26.14 26.08 to 26.91
Patrick Industries, Inc. 87.17 86.96 to 88.70
Patterson-UTI Energy, Inc. 5.59 5.58 to 5.81
PDF Solutions, Inc. 18.84 18.82 to 19.41
PDL Community Bancorp 13.40 13.38 to 14.00
Penn National Gaming, Inc. 14.20 14.19 to 15.08
PennantPark Floating Rate Capital Ltd. 10.04 10.02 to 10.29
PennantPark Investment Corporation 6.57 6.56 to 6.80
Peoples Bancorp Inc. 29.81 29.78 to 30.98
Pepsico, Inc. 130.15 130.06 to 131.90
Phibro Animal Health Corporation 23.25 23.21 to 24.08
Pinnacle Financial Partners, Inc. 105.69 105.65 to 109.28
Pioneer Power Solutions, Inc. 2.55 2.55 to 2.77
Plumas Bancorp 43.40 43.40 to 45.62
Popular, Inc. 102.74 102.56 to 104.68
PotlatchDeltic Corporation 38.33 38.30 to 39.54
PRA Group, Inc. 13.56 13.54 to 14.67
Principal Financial Group Inc 77.36 77.35 to 80.33
Principal Price Setters Index ETF 69.98 69.96 to 71.07
Principal Shareholder Yield Index ETF 47.77 47.77 to 48.52
Principal U.S. Small-Cap Multi-Factor Index ETF 50.51 50.40 to 51.90
Professional Diversity Network, Inc. 1.46 1.46 to 1.55
ProShares Equities for Rising Rates ETF 57.89 57.89 to 58.53
PTC Inc. 169.13 169.06 to 172.73
Rave Restaurant Group, Inc. 2.73 2.73 to 2.82
RCI Hospitality Holdings, Inc. 39.75 39.69 to 40.93
Reading International Inc 1.35 1.35 to 1.39
Regency Centers Corporation 71.34 71.18 to 72.94
REGENXBIO Inc. 9.64 9.63 to 10.44
Repligen Corporation 120.21 120.11 to 126.19
Rush Enterprises, Inc. 49.87 49.85 to 51.43
Saga Communications, Inc. 12.15 12.15 to 12.30
Saia, Inc. 268.75 268.38 to 275.96
Sarepta Therapeutics, Inc. 40.05 39.96 to 44.14
SCWorx Corp. 0.42 0.42 to 0.46
SCYNEXIS, Inc. 0.77 0.77 to 0.82
SEI Investments Company 83.83 83.78 to 85.48
SemiLEDS Corporation 2.40 2.40 to 2.60
Senmiao Technology Limited 0.92 0.92 to 0.96
Sensus Healthcare, Inc. 4.71 4.70 to 5.00
Seres Therapeutics, Inc. 7.70 7.70 to 8.33
ServisFirst Bancshares, Inc. 73.59 73.53 to 75.92
Shore Bancshares Inc 14.54 14.52 to 15.00
Sierra Bancorp 27.51 27.51 to 28.31
Simmons First National Corporation 18.96 18.94 to 19.52
Sinclair Broadcast Group, Inc. 14.16 14.16 to 14.60
Sirius XM Holdings Inc. 21.92 21.89 to 22.83
SLM Corporation 32.79 32.77 to 33.57
Smith Micro Software, Inc. 0.78 0.78 to 0.85
Socket Mobile, Inc. 1.08 1.08 to 1.15
Solar Capital Ltd. 16.35 16.32 to 16.71
Sol-Gel Technologies Ltd. 7.80 7.80 to 7.99
Sonos, Inc. 9.85 9.84 to 10.36
South State Corporation 87.89 87.73 to 90.47
Southside Bancshares, Inc. 28.68 28.63 to 29.20
SS&C Technologies Holdings, Inc. 78.53 78.44 to 80.05
Steel Dynamics, Inc. 132.21 132.17 to 135.58
Sterling Construction Company Inc 182.09 181.67 to 189.30
Steven Madden, Ltd. 24.69 24.66 to 25.69
Strategy Shares Nasdaq 7HANDL Index ETF 20.80 20.79 to 21.11
SunOpta, Inc. 6.01 6.00 to 6.27
Superior Group of Companies, Inc. 9.74 9.72 to 10.24
Synopsys, Inc. 501.46 501.28 to 514.02
T. Rowe Price Group, Inc. 95.09 95.04 to 97.24
Tactile Systems Technology, Inc. 9.85 9.84 to 10.42
Taoping Inc. 0.26 0.26 to 0.30
TCG BDC, Inc. 13.82 13.82 to 14.30
TDH Holdings, Inc. 0.90 0.90 to 0.99
Texas Capital Bancshares, Inc. 72.35 72.32 to 74.60
Texas Roadhouse, Inc. 187.10 186.83 to 190.81
TFS Financial Corporation 13.20 13.17 to 13.41
The Carlyle Group L.P. 43.85 43.79 to 46.27
The Cheesecake Factory Incorporated 52.52 52.49 to 53.62
The First of Long Island Corporation 11.84 11.83 to 12.20
The Hackett Group, Inc. 24.96 24.96 to 25.56
The Intergroup Corporation 11.45 11.45 to 11.89
The Kraft Heinz Company 26.63 26.62 to 28.11
The Middleby Corporation 145.01 144.79 to 150.15
The RMR Group Inc. 14.62 14.62 to 15.22
The Simply Good Foods Company 34.61 34.58 to 36.14
Tilray, Inc. 0.43 0.43 to 0.47
TORM plc 17.90 17.86 to 18.39
Towne Bank 34.59 34.52 to 35.06
Tractor Supply Company 50.04 49.94 to 51.15
Travelzoo 13.07 13.07 to 13.66
TriCo Bancshares 39.99 39.91 to 40.74
TrustCo Bank Corp NY 31.07 31.00 to 32.01
Trustmark Corporation 34.93 34.88 to 35.56
Tucows Inc. 18.49 18.49 to 19.37
UMB Financial Corporation 102.37 102.13 to 105.82
United Bancorp, Inc. 13.50 13.50 to 13.82
United Bankshares, Inc. 36.06 36.04 to 37.18
Unity Biotechnology, Inc. 0.74 0.74 to 0.82
Universal Logistics Holdings, Inc. 24.16 24.15 to 24.88
Upland Software, Inc. 2.38 2.38 to 2.58
Urban One, Inc. 0.64 0.64 to 0.70
Valley National Bancorp 8.63 8.63 to 8.96
VanEck Vectors Biotech ETF 146.43 146.17 to 148.31
Vanguard Long-Term Corporate Bond ETF 71.86 71.78 to 72.87
Vanguard Russell 1000 ETF 264.80 264.80 to 269.32
Vanguard Russell 1000 Value ETF 82.19 82.14 to 83.35
Vanguard Russell 2000 ETF 82.12 81.99 to 83.90
Vanguard Russell 2000 Growth ETF 194.96 194.62 to 199.12
Vanguard Russell 2000 Value ETF 131.66 131.66 to 134.28
Veeco Instruments Inc. 19.67 19.63 to 20.30
Vericel Corporation 41.07 40.97 to 43.14
Verint Systems Inc. 16.55 16.53 to 17.55
Veritex Holdings, Inc. 24.22 24.17 to 25.11
Verra Mobility Corporation 23.89 23.87 to 24.37
Veru Inc. 0.49 0.49 to 0.51
VictoryShares Dividend Accelerator ETF 50.61 50.61 to 51.25
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.15 69.11 to 70.02
VictoryShares US 500 Volatility Wtd ETF 85.37 85.32 to 86.46
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 62.37 62.37 to 63.43
VictoryShares US Large Cap High Div Volatility Wtd ETF 65.16 65.16 to 66.28
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.71 54.71 to 55.72
Viomi Technology Co., Ltd 1.26 1.26 to 1.32
Viper Energy Partners LP 40.46 40.41 to 41.41
Virtu Financial, Inc. 41.51 41.44 to 42.31
Virtus Investment Partners, Inc. 170.93 170.86 to 173.92
VivoPower International PLC 4.56 4.56 to 4.94
vTv Therapeutics Inc. 19.99 19.99 to 20.80
Washington Federal, Inc. 28.74 28.72 to 29.57
Washington Trust Bancorp, Inc. 28.19 28.15 to 29.42
Waterstone Financial, Inc. 12.66 12.65 to 12.95
WesBanco, Inc. 30.92 30.90 to 31.79
West Bancorporation 19.64 19.61 to 20.39
Wheeler Real Estate Investment Trust, Inc. 1.06 1.06 to 1.22
WhiteHorse Finance, Inc. 8.97 8.95 to 9.30
WillScot Corporation 27.17 27.11 to 28.48
Wintrust Financial Corporation 118.13 118.03 to 121.37
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.37 45.36 to 46.24
World Acceptance Corporation 143.69 143.68 to 150.00
WSFS Financial Corporation 53.08 52.98 to 55.08
Xcel Energy Inc. 69.92 69.86 to 72.05
XTL Biopharmaceuticals Ltd. 1.05 1.05 to 1.14
Yatra Online, Inc. 0.80 0.80 to 0.83
Zions Bancorporation N.A. 46.64 46.60 to 48.16
Zynex, Inc. 2.27 2.27 to 2.46
3D Systems Corporation 1.61 1.61 to 1.72
3M Company 149.40 149.33 to 153.17
A.O Smith Corporation 67.12 67.00 to 68.90
Abbott Laboratories 133.05 133.02 to 136.17
AbbVie Inc. 181.80 181.54 to 184.81
Abercrombie & Fitch Company 72.61 72.53 to 75.64
Acadia Realty Trust 19.04 19.00 to 19.52
Acuity Brands, Inc. 261.42 261.17 to 267.54
Acushnet Holdings Corp. 69.19 69.05 to 70.94
Advance Auto Parts Inc 31.31 31.28 to 33.48
Affiliated Managers Group, Inc. 176.07 175.83 to 180.29
Aflac Incorporated 103.54 103.47 to 104.96
AG Mortgage Investment Trust, Inc. 6.96 6.95 to 7.35
Agilent Technologies, Inc. 108.91 108.70 to 112.61
Air Lease Corporation 56.61 56.48 to 57.99
Air Products and Chemicals, Inc. 269.67 269.41 to 274.89
Alaska Air Group, Inc. 49.77 49.73 to 51.77
Albany International Corporation 65.78 65.68 to 67.53
Albemarle Corporation 56.44 56.39 to 58.97
Alexander & Baldwin, Inc. 17.38 17.34 to 17.64
Alexandria Real Estate Equities, Inc. 68.57 68.53 to 71.81
Allison Transmission Holdings, Inc. 103.84 103.67 to 105.59
Ally Financial Inc. 33.93 33.90 to 35.38
Altice USA, Inc. 2.27 2.27 to 2.41
Ameresco, Inc. 14.16 14.14 to 14.75
American Eagle Outfitters, Inc. 10.64 10.63 to 11.23
American Financial Group, Inc. 122.86 122.84 to 125.00
American International Group, Inc. 82.63 82.59 to 83.97
American Midstream Partners, LP 32.65 32.65 to 33.10
Annaly Capital Management Inc 18.78 18.78 to 19.63
Antero Resources Corporation 39.11 39.03 to 39.88
Apache Corporation 16.71 16.69 to 17.25
Apollo Global Management, LLC 130.68 130.64 to 137.33
Aramark 38.94 38.93 to 39.61
ArcelorMittal 30.84 30.84 to 31.55
Archer-Daniels-Midland Company 48.30 48.19 to 49.68
Arcosa, Inc. 85.21 85.02 to 87.12
Ardmore Shipping Corporation 10.15 10.14 to 10.42
Ares Commercial Real Estate Corporation 4.58 4.57 to 4.79
Ares Management Corporation 158.98 158.88 to 164.86
Armada Hoffler Properties, Inc. 6.82 6.81 to 7.19
ARMOUR Residential REIT, Inc. 15.95 15.94 to 16.64
Ashland Global Holdings Inc. 49.52 49.47 to 50.96
Associated Banc-Corp 23.08 23.07 to 23.81
Assured Guaranty Ltd. 84.00 83.94 to 85.64
Astrazeneca PLC 69.68 69.57 to 70.98
AT&T Inc. 21.76 21.73 to 22.07
Atkore International Group Inc. 65.67 65.61 to 67.30
Atmos Energy Corporation 156.96 156.67 to 158.94
AvalonBay Communities, Inc. 201.74 201.73 to 207.49
Avery Dennison Corporation 180.12 180.00 to 182.84
AXA Equitable Holdings, Inc. 51.84 51.82 to 53.59
Axos Financial, Inc. 69.34 69.30 to 71.59
AZZ Inc. 90.30 90.10 to 92.42
Bain Capital Specialty Finance, Inc. 15.38 15.35 to 15.82
BalckRock Taxable Municipal Bond Trust 15.44 15.44 to 15.70
Banc of California, Inc. 13.82 13.81 to 14.30
Banco Bilbao Viscaya Argentaria S.A. 15.33 15.33 to 15.66
BanColombia S.A. 41.22 41.22 to 42.32
Bank of America Corporation 43.25 43.15 to 44.49
Bank of Hawaii Corporation 67.39 67.31 to 69.20
BankUnited, Inc. 34.29 34.28 to 35.38
Barclays PLC 17.57 17.57 to 17.89
Barings BDC, Inc. 9.02 9.00 to 9.21
Barnes & Noble Education, Inc 10.50 10.49 to 11.03
Bausch Health Companies Inc. 4.48 4.47 to 4.67
Baxter International Inc. 30.43 30.41 to 31.50
Baytex Energy Corp 1.63 1.63 to 1.68
Becton, Dickinson and Company 173.14 172.93 to 176.74
Berkshire Hills Bancorp, Inc. 25.28 25.26 to 26.11
Bio-Rad Laboratories, Inc. 227.98 227.78 to 243.22
Black Stone Minerals, L.P. 13.49 13.47 to 13.74
BlackRock California Municipal Income Trust 10.62 10.62 to 10.77
Blackrock Health Sciences Trust 35.75 35.73 to 36.25
BlackRock Investment Quality Municipal Trust Inc. (The) 10.64 10.64 to 10.89
BlackRock Multi-Sector Income Trust 14.18 14.16 to 14.35
Blackrock Municipal Income Quality Trust 10.32 10.31 to 10.52
BlackRock Municipal Income Trust II 9.83 9.82 to 10.00
Blackrock MuniHoldings California Quality Fund, Inc. 10.29 10.27 to 10.40
Blackrock MuniHoldings New York Quality Fund, Inc. 9.71 9.71 to 9.93
Blackrock MuniYield Fund, Inc. 9.97 9.96 to 10.18
Blackrock MuniYield Pennsylvania Quality Fund 10.77 10.76 to 10.88
Blackrock MuniYield Quality Fund III, Inc. 10.30 10.30 to 10.48
Blackrock MuniYield Quality Fund, Inc. 10.92 10.92 to 11.11
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.61 9.61 to 9.73
BlackRock, Inc. 972.83 971.09 to 996.68
Blackstone / GSO Strategic Credit Fund 11.81 11.81 to 11.97
BlueLinx Holdings Inc. 66.09 66.04 to 68.89
Boise Cascade, L.L.C. 87.33 87.30 to 89.42
Boston Properties, Inc. 64.99 64.94 to 67.50
BP p.l.c. 28.88 28.88 to 29.31
Braemar Hotels & Resorts Inc. 1.98 1.98 to 2.03
Brandywine Realty Trust 4.17 4.16 to 4.26
Brink's Company (The) 84.05 84.00 to 85.98
Bristol-Myers Squibb Company 47.00 46.93 to 47.88
Brixmor Property Group Inc. 24.79 24.79 to 25.47
Brookfield Infrastructure Partners LP 32.30 32.25 to 33.10
Brookfield Real Assets Income Fund Inc. 12.79 12.77 to 12.93
Brookfield Renewable Partners L.P. 23.98 23.94 to 24.32
Brown Forman Corporation 34.47 34.45 to 35.17
Brown Forman Corporation 34.71 34.69 to 35.44
Brunswick Corporation 50.08 50.08 to 51.97
Burlington Stores, Inc. 258.31 257.86 to 266.70
BWX Technologies, Inc. 107.39 107.16 to 110.02
Byline Bancorp, Inc. 26.49 26.43 to 26.92
CABCO Series 2004-101 Trust 16.76 16.75 to 17.11
Cable One, Inc. 148.12 148.10 to 163.89
Cabot Corporation 73.37 73.34 to 75.13
Cactus, Inc. 41.07 40.98 to 42.16
Cadence Bancorporation 30.42 30.41 to 31.41
California Resources Corporation 42.41 42.37 to 43.40
Camden Property Trust 115.53 115.32 to 118.45
Campbell Soup Company 34.23 34.21 to 35.72
Camping World Holdings, Inc. 15.76 15.75 to 16.71
Cannae Holdings, Inc. 17.63 17.63 to 18.08
Capital One Financial Corporation 186.93 186.79 to 195.00
Capital Trust, Inc. 18.55 18.52 to 19.34
Capri Holdings Limited 17.33 17.29 to 18.12
Carlisle Companies Incorporated 389.00 388.66 to 400.42
CarMax Inc 63.34 63.28 to 66.19
Cars.com Inc. 10.13 10.12 to 10.58
CBL & Associates Properties, Inc. 24.95 24.94 to 26.08
CBRE Group, Inc. 120.87 120.79 to 127.07
Cedar Fair, L.P. 34.20 34.19 to 36.26
Cementos Pacasmayo S.A.A. 5.68 5.68 to 5.76
Central Puerto S.A. 13.34 13.33 to 14.13
Charles River Laboratories International, Inc. 134.98 134.86 to 141.71
Chatham Lodging Trust (REIT) 6.90 6.89 to 7.06
Chemours Company (The) 10.54 10.53 to 11.11
Chesapeake Utilities Corporation 122.31 122.10 to 125.18
Chimera Investment Corporation 13.14 13.13 to 13.74
Choice Hotels International, Inc. 127.67 127.56 to 130.35
Cigna Corporation 317.09 317.01 to 326.00
Citizens Financial Group, Inc. 39.64 39.62 to 41.20
Civeo Corporation 20.74 20.71 to 21.42
Civitas Solutions, Inc. 27.55 27.55 to 28.62
Clean Harbors, Inc. 228.12 227.95 to 232.34
ClearBridge Energy Midstream Opportunity Fund Inc. 45.86 45.82 to 47.28
Cleveland-Cliffs Inc. 7.00 7.00 to 7.44
Clorox Company (The) 131.87 131.70 to 135.64
CMS Energy Corporation 70.76 70.64 to 72.11
CMS Energy Corporation 21.79 21.78 to 22.14
CNFinance Holdings Limited 0.57 0.57 to 0.65
CNO Financial Group, Inc. 37.78 37.74 to 39.16
Cohen & Steers Inc 77.74 77.69 to 79.49
Cohen & Steers Infrastructure Fund, Inc 25.68 25.65 to 26.00
Cohen & Steers Total Return Realty Fund, Inc. 11.80 11.80 to 12.01
Comerica Incorporated 55.89 55.86 to 57.67
Community Bank System, Inc. 56.42 56.32 to 57.61
Community Healthcare Trust Incorporated 16.07 16.07 to 16.49
Comp En De Mn Cemig ADS 2.57 2.57 to 2.60
Concord Medical Services Holdings Limited 7.81 7.81 to 8.60
ConocoPhillips 87.15 87.04 to 89.56
Constellation Brands Inc 185.70 185.63 to 190.05
Copa Holdings, S.A. 102.01 101.89 to 104.00
Costamare Inc. 8.44 8.43 to 8.63
Coty Inc. 4.86 4.85 to 5.00
Cousins Properties Incorporated 26.94 26.90 to 27.45
Crane Co. 170.64 170.24 to 173.86
CRH PLC 95.08 94.98 to 96.79
Crown Castle International Corporation 101.52 101.39 to 103.13
Cullen/Frost Bankers, Inc. 126.58 126.52 to 129.89
Cummins Inc. 323.21 322.91 to 330.15
Customers Bancorp, Inc 51.32 51.28 to 53.15
Danaher Corporation 186.81 186.45 to 195.74
Darden Restaurants, Inc. 203.14 202.93 to 206.40
Darling Ingredients Inc. 31.50 31.43 to 33.38
DaVita Inc. 140.85 140.68 to 144.90
Delek Logistics Partners, L.P. 40.61 40.52 to 41.62
Delek US Holdings, Inc. 17.91 17.87 to 18.61
Deluxe Corporation 14.26 14.25 to 14.98
Deutsche Bank AG 28.45 28.43 to 29.07
Devon Energy Corporation 31.50 31.50 to 32.24
DHI Group, Inc. 1.84 1.84 to 2.07
Diamondrock Hospitality Company 7.45 7.45 to 7.61
Dominion Energy, Inc. 56.53 56.42 to 57.93
Dorian LPG Ltd. 22.66 22.63 to 23.41
Douglas Dynamics, Inc. 27.70 27.68 to 28.26
Dreyfus Strategic Municipal Bond Fund, Inc. 5.66 5.66 to 5.75
Dynex Capital, Inc. 12.03 12.03 to 12.49
EastGroup Properties, Inc. 166.44 166.12 to 171.82
Eaton Vance Enhance Equity Income Fund 19.66 19.62 to 20.05
Eaton Vance Municipal Income Trust 16.22 16.21 to 16.55
Ecopetrol S.A. 8.45 8.44 to 8.66
Edison International 56.94 56.86 to 58.18
Eli Lilly and Company 724.95 723.97 to 750.52
Ellington Residential Mortgage REIT 5.47 5.46 to 5.68
Empire State Realty Trust, Inc. 7.39 7.38 to 7.56
Energizer Holdings, Inc. 27.38 27.38 to 28.16
ENI S.p.A. 29.44 29.40 to 29.79
Ennis, Inc. 18.92 18.89 to 19.42
Enova International, Inc. 92.42 92.33 to 96.06
Entergy Arkansas, LLC 20.51 20.51 to 20.84
Entergy Corporation 82.57 82.44 to 84.42
Entergy Louisiana, Inc. 20.15 20.15 to 20.50
Entergy Mississippi, LLC 20.20 20.20 to 20.55
Enterprise Products Partners L.P. 31.79 31.75 to 32.21
EOG Resources, Inc. 111.38 111.15 to 113.18
EPR Properties 52.31 52.23 to 53.44
Equinor ASA 23.62 23.61 to 24.11
Equity Commonwealth 1.58 1.58 to 1.61
Equity Lifestyle Properties, Inc. 64.09 64.03 to 65.19
Equity Residential 68.93 68.91 to 70.97
Essex Property Trust, Inc. 277.83 277.42 to 286.52
Evercore Inc. 224.07 223.90 to 234.64
Evergy, Inc. 66.31 66.26 to 67.37
Eversource Energy 63.96 63.85 to 65.37
Evolent Health, Inc 8.00 8.00 to 8.75
F.N.B. Corporation 13.82 13.81 to 14.19
Farmland Partners Inc. 10.43 10.41 to 10.72
FB Financial Corporation 43.78 43.71 to 44.86
Federal Realty Investment Trust 93.86 93.73 to 96.55
FedEx Corporation 216.81 216.29 to 220.38
Fidelity National Financial, Inc. 54.16 54.07 to 56.25
First American Corporation (The) 55.72 55.63 to 58.94
First BanCorp. 20.35 20.32 to 20.70
First Commonwealth Financial Corporation 15.60 15.60 to 15.98
First Horizon National Corporation 19.43 19.41 to 20.14
First Industrial Realty Trust, Inc. 48.71 48.70 to 50.00
First Trust 19.41 19.37 to 19.70
Flowers Foods, Inc. 16.50 16.48 to 17.14
Flowserve Corporation 49.47 49.46 to 50.54
Fortive Corporation 70.10 70.07 to 71.73
Franklin Covey Company 22.93 22.91 to 23.59
Franklin Resources, Inc. 21.61 21.59 to 22.05
Frank's International N.V. 162.22 162.16 to 167.70
Fresenius Medical Care Corporation 29.80 29.76 to 30.46
Frontline Ltd. 17.70 17.67 to 18.12
Gabelli Global Small and Mid Cap Value Trust (The) 12.86 12.86 to 13.10
Gamestop Corporation 28.05 28.02 to 29.19
Genco Shipping & Trading Limited 13.51 13.48 to 13.83
Generac Holdlings Inc. 122.87 122.83 to 126.34
General American Investors, Inc. 53.07 53.07 to 54.00
General Motors Company 49.37 49.29 to 50.54
Genesis Healthcare, Inc. 27.60 27.58 to 28.30
Genpact Limited 43.67 43.66 to 44.56
Genuine Parts Company 125.09 124.98 to 127.52
Gildan Activewear, Inc. 48.87 48.87 to 50.29
Global Medical REIT Inc. 6.27 6.26 to 6.59
Global Payments Inc. 75.72 75.67 to 78.95
Globus Medical, Inc. 59.28 59.25 to 61.47
GMS Inc. 73.17 73.10 to 74.71
Goldman Sachs BDC, Inc. 10.99 10.98 to 11.25
Graco Inc. 84.62 84.45 to 86.33
Greenbrier Companies, Inc. (The) 44.84 44.83 to 45.97
GreenTree Hospitality Group Ltd. 1.95 1.95 to 2.03
Guess?, Inc. 11.05 11.03 to 11.34
H. B. Fuller Company 54.67 54.54 to 56.11
Halliburton Company 19.90 19.87 to 20.46
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 26.92 26.91 to 27.88
Harley-Davidson, Inc. 24.74 24.69 to 25.93
Healthcare Realty Trust Incorporated 14.36 14.36 to 15.01
Heico Corporation 268.84 268.27 to 278.63
Helmerich & Payne, Inc. 15.21 15.21 to 16.12
Herc Holdings Inc. 125.20 125.00 to 133.85
Hercules Capital, Inc. 17.33 17.33 to 17.80
Hershey Company (The) 151.29 151.18 to 156.00
Hess Corporation 130.16 130.11 to 131.94
Hess Midstream Partners LP 38.09 38.07 to 38.81
Hexcel Corporation 51.89 51.87 to 53.55
Hillenbrand Inc 19.65 19.64 to 20.70
Hilltop Holdings Inc. 29.91 29.87 to 30.56
Hilton Grand Vacations Inc. 38.74 38.73 to 40.12
Hilton Worldwide Holdings Inc. 246.76 246.49 to 251.24
Honeywell International Inc. 221.87 221.51 to 224.96
Hormel Foods Corporation 29.42 29.38 to 30.13
Houlihan Lokey, Inc. 172.84 172.59 to 177.15
Hovnanian Enterprises Inc 89.32 89.29 to 100.31
HSBC Holdings plc 59.34 59.33 to 60.20
Humana Inc. 245.77 245.70 to 253.97
Huntington Ingalls Industries, Inc. 223.38 222.87 to 228.01
Huntsman Corporation 11.72 11.70 to 12.17
Hyatt Hotels Corporation 126.80 126.72 to 131.48
Hyster-Yale Materials Handling, Inc. 40.57 40.56 to 41.84
Independence Realty Trust, Inc. 18.48 18.48 to 19.14
ING Group, N.V. 21.44 21.42 to 21.76
Ingersoll-Rand plc (Ireland) 81.19 81.07 to 82.63
Ingredion Incorporated 138.35 138.05 to 140.85
Insperity, Inc. 67.03 66.98 to 70.32
Installed Building Products, Inc. 153.99 153.87 to 161.03
Intercontinental Hotels Group 117.63 117.47 to 119.39
International Business Machines Corporation 260.87 260.41 to 265.65
International Paper Company 48.66 48.58 to 49.88
International Seaways, Inc. 37.49 37.47 to 38.45
Interpublic Group of Companies, Inc. (The) 24.28 24.26 to 25.01
INVESCO MORTGAGE CAPITAL INC 7.36 7.35 to 7.66
Invesco Municipal Trust 9.10 9.10 to 9.23
Invesco Pennsylvania Value Municipal Income Trust 9.82 9.82 to 9.94
Invesco Trust for Investment Grade New York Municipal 10.21 10.21 to 10.36
Invesco Trust for Investment Grade Municipals 9.43 9.43 to 9.55
Invitation Homes Inc. 33.58 33.54 to 34.31
IQVIA Holdings, Inc. 137.29 137.26 to 144.73
Iron Mountain Incorporated 96.12 96.05 to 100.24
ITT Inc. 149.06 148.76 to 151.60
J P Morgan Chase & Co 261.04 260.73 to 265.65
J. Jill, Inc. 16.12 16.10 to 16.70
J.M. Smucker Company (The) 112.53 112.49 to 115.18
Janus Henderson Group plc 36.49 36.48 to 37.74
Jefferies Financial Group Inc. 48.32 48.26 to 50.34
John Hancock Financial Opportunities Fund 33.82 33.77 to 34.69
John Hancock Preferred Income Fund 15.98 15.97 to 16.27
John Hancock Preferred Income Fund III 14.16 14.14 to 14.37
John Hancock Tax Advantaged Dividend Income Fund 22.77 22.73 to 23.08
Jones Lang LaSalle Incorporated 215.43 214.96 to 225.97
Kadant Inc 307.01 306.84 to 314.42
Kayne Anderson MLP/Midstream Investment Company 12.02 12.02 to 12.23
Kemper Corporation 62.49 62.45 to 63.90
KeyCorp 15.61 15.59 to 16.14
Kilroy Realty Corporation 31.52 31.51 to 32.73
Kinder Morgan, Inc. 27.47 27.46 to 27.96
Kite Realty Group Trust 21.78 21.77 to 22.33
KKR & Co. Inc. 117.76 117.65 to 122.89
KKR Income Opportunities Fund 11.88 11.88 to 12.05
KKR Real Estate Finance Trust Inc. 8.84 8.82 to 9.24
Koninklijke Philips N.V. 23.43 23.41 to 24.07
Kosmos Energy Ltd. 1.64 1.64 to 1.70
Laboratory Corporation of America Holdings 241.34 241.09 to 248.66
Ladder Capital Corp 10.18 10.16 to 10.51
Lamb Weston Holdings, Inc. 51.41 51.39 to 53.71
La-Z-Boy Incorporated 42.24 42.14 to 43.13
LCI Industries 88.77 88.63 to 91.58
LendingClub Corporation 9.88 9.88 to 10.23
Lennox International, Inc. 569.95 569.23 to 595.45
Liberty All-Star Equity Fund 6.60 6.59 to 6.72
Liberty Oilfield Services Inc. 11.30 11.29 to 11.72
Lincoln National Corporation 32.62 32.60 to 33.69
Lithia Motors, Inc. 305.66 305.25 to 315.83
Lockheed Martin Corporation 470.28 470.05 to 480.93
LyondellBasell Industries NV 56.55 56.52 to 58.26
M&T Bank Corporation 179.95 179.89 to 184.77
Macy's Inc 11.62 11.60 to 11.93
Magna International, Inc. 35.61 35.61 to 36.22
Magnolia Oil & Gas Corporation 21.88 21.83 to 22.36
Main Street Capital Corporation 55.37 55.30 to 56.55
Manulife Financial Corp 30.77 30.76 to 31.51
Marathon Petroleum Corporation 156.70 156.63 to 159.76
Marcus & Millichap, Inc. 28.04 28.02 to 29.03
Matson, Inc. 111.08 110.93 to 114.35
MBIA, Inc. 4.26 4.25 to 4.50
McCormick & Company, Incorporated 72.54 72.44 to 74.28
MDU Resources Group, Inc. 17.13 17.12 to 17.59
Medical Properties Trust, Inc. 4.62 4.61 to 4.91
MEDIFAST INC 13.24 13.21 to 13.74
Medtronic plc 84.41 84.21 to 88.28
Merck & Company, Inc. 76.98 76.87 to 78.10
Mesa Royalty Trust 4.95 4.95 to 5.05
MetLife, Inc. 77.90 77.85 to 80.22
Metropolitan Bank Holding Corp. 65.25 65.14 to 66.61
Mettler-Toledo International, Inc. 1133.26 1131.49 to 1174.52
MGIC Investment Corporation 25.99 25.96 to 26.47
Mid-America Apartment Communities, Inc. 156.04 155.89 to 159.37
MOGU Inc. 2.20 2.20 to 2.30
Mohawk Industries, Inc. 102.48 102.32 to 106.23
Moody's Corporation 472.78 472.51 to 486.47
Moog Inc. 182.38 182.07 to 186.08
Morgan Stanley 125.30 125.07 to 128.64
MPLX LP 50.65 50.64 to 51.48
MSC Industrial Direct Company, Inc. 79.01 78.90 to 80.80
MSCI Inc 560.10 559.46 to 570.68
Mueller Water Products Inc 24.60 24.55 to 25.14
MuniVest Fund, Inc. 6.65 6.64 to 6.77
Murphy Oil Corporation 20.93 20.92 to 21.63
National Bank Holdings Corporation 36.92 36.88 to 37.72
National Oilwell Varco, Inc. 12.19 12.18 to 12.51
National Retail Properties 41.09 41.04 to 41.83
Natural Gas Services Group, Inc. 24.01 23.99 to 25.52
Navigant Consulting, Inc. 0.34 0.34 to 0.38
Navigator Holdings Ltd. 13.94 13.91 to 14.22
Nelnet, Inc. 115.70 115.62 to 117.75
New Mountain Finance Corporation 10.60 10.60 to 10.86
NexPoint Residential Trust, Inc. 34.53 34.50 to 35.65
Nike, Inc. 59.98 59.88 to 61.76
Nine Energy Service, Inc. 0.51 0.51 to 0.61
NiSource, Inc 38.85 38.79 to 39.53
Noble Corporation 23.27 23.26 to 24.09
North American Construction Group Ltd. 16.53 16.53 to 17.09
NOW Inc. 14.77 14.75 to 15.01
Nu Skin Enterprises, Inc. 7.28 7.28 to 7.50
Nucor Corporation 111.72 111.47 to 114.75
Nuveen AMT-Free Municipal Credit Income Fund 11.75 11.75 to 11.95
Nuveen AMT-Free Municipal Value Fund 8.46 8.46 to 8.58
Nuveen California AMT-Free Quality Municipal Income Fund 11.88 11.87 to 12.06
Nuveen Insured California Select Tax-Free Income Portfolio 12.71 12.70 to 12.97
Nuveen Insured New York Select Tax-Free Income Portfolio 11.50 11.50 to 11.64
Nuveen Municipal Credit Income Fund 11.71 11.71 to 11.89
Nuveen Municipal High Income Opportunity Fund 10.24 10.24 to 10.45
Nuveen Municipal Income Fund, Inc. 9.65 9.65 to 9.79
Nuveen Quality Municipal Income Fund 11.05 11.05 to 11.24
Nuveen Select Tax Free Income Portfolio 13.90 13.87 to 14.07
Nuveen Taxable Municipal Income Fund 15.06 15.05 to 15.28
nVent Electric plc 64.02 63.94 to 65.77
Occidental Petroleum Corporation 41.13 41.10 to 41.94
OGE Energy Corp 44.21 44.12 to 44.88
Oil States International, Inc. 4.37 4.36 to 4.53
Old Republic International Corporation 37.58 37.55 to 38.20
Olin Corporation 19.59 19.56 to 20.22
Omnicom Group Inc. 73.53 73.50 to 75.56
OneMain Holdings, Inc. 49.60 49.53 to 51.08
ONEOK, Inc. 81.83 81.72 to 83.71
Ooma, Inc. 13.47 13.46 to 13.80
Orchid Island Capital, Inc. 6.90 6.90 to 7.14
Orion Engineered Carbons S.A 11.10 11.09 to 11.49
Oshkosh Corporation 98.48 98.41 to 102.00
Owens Corning Inc 134.98 134.84 to 139.93
Pacific Gas & Electric Co. 17.40 17.38 to 17.79
PagSeguro Digital Ltd. 8.58 8.56 to 8.93
Par Pacific Holdings, Inc. 19.66 19.66 to 20.08
Park Hotels & Resorts Inc. 10.22 10.21 to 10.52
Parker-Hannifin Corporation 661.78 660.29 to 675.49
Pebblebrook Hotel Trust 9.11 9.11 to 9.48
PennyMac Mortgage Investment Trust 12.40 12.39 to 12.81
Pentair plc. 97.33 97.15 to 99.31
Perrigo Company 26.91 26.91 to 27.48
Petroleo Brasileiro S.A.- Petrobras 11.91 11.90 to 12.10
Pfizer, Inc. 23.04 23.04 to 23.48
PGIM Global Short Duration High Yield Fund, Inc. 12.78 12.75 to 12.96
Physicians Realty Trust 16.83 16.82 to 17.47
PIMCO California Municipal Income Fund 8.45 8.44 to 8.63
Pimco Corporate & Income Stategy Fund 12.61 12.59 to 12.86
PIMCO Dynamic Income Fund 18.47 18.44 to 18.83
PIMCO Income Strategy Fund 8.19 8.17 to 8.29
PIMCO Municipal Income Fund 7.92 7.92 to 8.09
Pimco Municipal Income Fund II 7.43 7.43 to 7.58
Pimco New York Municipal Income Fund II 6.74 6.74 to 6.81
Pioneer Municipal High Income Advantage Trust 8.19 8.17 to 8.36
Plains All American Pipeline, L.P. 16.65 16.64 to 17.06
PNC Financial Services Group, Inc. (The) 172.27 172.21 to 176.28
Portland General Electric Company 41.97 41.88 to 42.78
Precision Drilling Corporation 41.44 41.41 to 42.81
Prestige Consumer Healthcare Inc. 84.42 84.36 to 87.06
Primerica, Inc. 272.08 271.96 to 279.47
Prosperity Bancshares, Inc. 69.95 69.93 to 71.42
Proto Labs, Inc. 39.57 39.51 to 40.43
Provident Financial Services, Inc 16.78 16.77 to 17.18
Prudential Financial, Inc. 24.37 24.36 to 24.70
Prudential Financial, Inc. 22.65 22.63 to 23.00
Prudential Financial, Inc. 101.80 101.76 to 105.25
Public Service Enterprise Group Incorporated 77.89 77.74 to 79.35
Public Storage 295.86 295.31 to 305.91
Putnam Managed Municipal Income Trust 5.82 5.81 to 5.96
Putnam Municipal Opportunities Trust 9.82 9.82 to 9.99
Qwest Corporation 17.12 17.10 to 17.43
Radian Group Inc. 33.08 33.03 to 34.13
Raymond James Financial, Inc. 148.46 148.40 to 152.14
Rayonier Inc. 23.28 23.26 to 23.92
RE/MAX Holdings, Inc. 7.10 7.10 to 7.50
Ready Capital Corporation 4.14 4.13 to 4.39
Realty Income Corporation 55.25 55.17 to 56.20
Redwood Trust, Inc. 5.52 5.51 to 5.75
Regional Management Corp. 27.11 27.07 to 28.11
Regions Financial Corporation 21.32 21.32 to 22.03
Reinsurance Group of America, Incorporated 203.75 203.70 to 208.29
Restaurant Brands International Inc. 69.42 69.39 to 70.69
Rexford Industrial Realty, Inc. 34.02 33.99 to 34.90
Robert Half International Inc. 45.58 45.54 to 46.93
Rockwell Automation, Inc. 301.77 301.47 to 309.00
Royce Global Value Trust, Inc. 11.31 11.30 to 11.50
Ryerson Holding Corporation 21.26 21.25 to 21.93
Ryman Hospitality Properties, Inc. 94.70 94.58 to 96.41
S&P Global Inc. 510.27 509.55 to 521.42
Schlumberger N.V. 33.87 33.85 to 34.62
Schneider National, Inc. 23.49 23.44 to 24.03
Scotts Miracle-Gro Company (The) 60.81 60.80 to 62.49
Scudder Municiple Income Trust 8.91 8.91 to 9.09
Seadrill Limited 23.24 23.22 to 23.89
Select Medical Holdings Corporation 14.75 14.75 to 15.05
Sempra Energy 76.83 76.80 to 78.57
Sensata Technologies Holding plc 25.57 25.52 to 26.62
Ship Finance International Limited 8.55 8.53 to 8.69
Simon Property Group, Inc. 158.12 157.96 to 162.00
Simpson Manufacturing Company, Inc. 155.02 154.92 to 159.50
SITE Centers Corp. 11.92 11.90 to 12.10
SiteOne Landscape Supply, Inc. 115.94 115.83 to 120.56
SM Energy Company 23.10 23.08 to 23.59
Smith & Nephew SNATS, Inc. 28.72 28.66 to 29.49
Snap-On Incorporated 322.12 321.88 to 328.59
Sociedad Quimica y Minera S.A. 33.50 33.44 to 34.30
Southern Company (The) 21.21 21.21 to 21.56
Southwest Gas Holdings, Inc. 69.06 68.92 to 70.89
Special Opportunities Fund Inc. 15.09 15.09 to 15.35
Spectrum Brands Holdings, Inc. 60.12 60.01 to 63.39
Spirit Aerosystems Holdings, Inc. 37.05 37.00 to 37.66
Sprint Corporation 19.40 19.38 to 20.08
Stag Industrial, Inc. 34.40 34.34 to 35.42
Stantec Inc 100.23 100.13 to 102.63
STARWOOD PROPERTY TRUST, INC. 19.29 19.28 to 19.85
State Street Corporation 95.53 95.49 to 97.29
Stellus Capital Investment Corporation 13.31 13.29 to 13.69
Stepan Company 53.85 53.80 to 55.34
Stifel Financial Corporation 94.50 94.41 to 96.63
Stifel Financial Corporation 20.04 20.02 to 20.57
Stryker Corporation 379.75 379.16 to 388.62
Sun Communities, Inc. 120.94 120.94 to 123.71
Sunstone Hotel Investors, Inc. 8.59 8.57 to 8.85
Synchrony Financial 57.24 57.21 to 59.37
Synnex Corporation 121.34 121.21 to 123.92
Synovus Financial Corp. 46.94 46.91 to 48.46
Sysco Corporation 72.23 72.17 to 73.63
TAL Education Group 10.84 10.83 to 11.18
Talos Energy, Inc. 7.94 7.94 to 8.16
Tapestry, Inc. 79.72 79.69 to 81.64
TE Connectivity Ltd. 159.51 159.40 to 162.72
TEGNA Inc. 16.74 16.71 to 17.18
Tekla Healthcare Opportunies Fund 18.22 18.22 to 18.61
Tekla World Healthcare Fund 10.43 10.43 to 10.70
Teleflex Incorporated 121.97 121.79 to 126.43
Tenaris S.A. 32.88 32.86 to 33.36
Tennant Company 73.86 73.69 to 76.04
Terex Corporation 45.57 45.51 to 48.23
Terreno Realty Corporation 55.65 55.57 to 57.44
Texas Pacific Land Trust 1355.66 1354.37 to 1416.06
Textron Inc. 73.38 73.36 to 75.65
The AES Corporation 10.13 10.12 to 11.26
The Cooper Companies, Inc. 79.37 79.33 to 81.26
Thermo Fisher Scientific Inc 398.28 397.36 to 412.66
Tidewater Inc. 39.73 39.71 to 41.41
Timken Company (The) 69.53 69.51 to 72.18
Toro Company (The) 74.87 74.72 to 76.36
TPG Specialty Lending, Inc. 22.56 22.53 to 23.03
TransAlta Corporation 8.87 8.87 to 9.16
Trex Company, Inc. 56.84 56.74 to 59.68
TriNet Group, Inc. 83.11 82.93 to 84.84
Trinity Industries, Inc. 25.71 25.69 to 26.35
U.S. Bancorp 42.89 42.86 to 44.13
UBS AG 31.97 31.95 to 32.60
Ultrapar Participacoes S.A. 2.97 2.97 to 3.08
UMH Properties, Inc. 16.46 16.45 to 17.08
Unisys Corporation 4.99 4.98 to 5.21
United Rentals, Inc. 695.80 694.30 to 713.40
Universal Health Realty Income Trust 38.36 38.29 to 39.26
Universal Health Services, Inc. 190.15 190.07 to 195.63
Unum Group 80.30 80.28 to 82.03
Urban Edge Properties 17.70 17.68 to 18.12
VAALCO Energy, Inc. 3.29 3.29 to 3.37
Vail Resorts, Inc. 145.00 144.91 to 149.93
VALE S.A. 9.65 9.64 to 9.78
Valero Energy Corporation 127.80 127.70 to 131.19
Valhi, Inc. 14.91 14.91 to 15.34
Ventas, Inc. 63.62 63.54 to 65.19
Vermilion Energy Inc. 6.44 6.44 to 6.61
VICI Properties Inc. 31.36 31.32 to 31.98
Vince Holding Corp. 1.58 1.58 to 1.70
Visa Inc. 358.30 358.08 to 365.99
Vornado Realty Trust 37.24 37.19 to 38.47
Voya Financial, Inc. 66.97 66.92 to 69.07
Voya Global Equity Dividend and Premium Opportunity Fund 5.66 5.65 to 5.73
Wabash National Corporation 9.04 9.02 to 9.64
Walker & Dunlop, Inc. 67.17 67.14 to 70.56
Waters Corporation 347.36 346.70 to 359.91
Watsco, Inc. 458.42 458.25 to 469.49
Webster Financial Corporation 50.79 50.67 to 52.64
Wells Fargo & Company 73.19 73.09 to 75.13
Welltower Inc. 148.30 148.06 to 152.11
WESCO International, Inc. 166.07 166.06 to 171.21
West Pharmaceutical Services, Inc. 208.95 208.64 to 217.95
Western Alliance Bancorporation 71.85 71.76 to 74.85
Western Asset Intermediate Muni Fund Inc 7.48 7.48 to 7.58
Western Asset Managed Municipals Fund, Inc. 9.88 9.87 to 10.02
Western Midstream Partners, LP 38.49 38.42 to 39.50
Western Union Company (The) 9.66 9.66 to 9.90
Westinghouse Air Brake Technologies Corporation 200.81 200.40 to 204.32
Westlake Chemical Corporation 73.66 73.63 to 75.95
WEX Inc. 133.00 132.88 to 136.48
Whitestone REIT 12.26 12.25 to 12.49
Williams Companies, Inc. (The) 57.93 57.84 to 58.75
Winnebago Industries, Inc. 34.34 34.29 to 36.41
Wolverine World Wide, Inc. 16.63 16.62 to 17.06
WPP plc 39.62 39.54 to 40.43
Xenia Hotels & Resorts, Inc. 11.61 11.59 to 11.86
YETI Holdings, Inc. 29.71 29.71 to 30.70
YPF Sociedad Anonima 35.93 35.86 to 37.18
Back to top | Use Dark Theme