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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4481 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.42 3.36 to 3.64
21Vianet Group, Inc. 8.75 8.31 to 8.81
360 Finance, Inc. 19.10 18.80 to 19.19
AAON, Inc. 78.07 76.36 to 79.31
Abeona Therapeutics Inc. 5.00 5.00 to 5.13
Acadia Healthcare Company, Inc. 14.43 14.12 to 14.66
Accuray Incorporated 1.02 1.01 to 1.06
Aceto Corporation 0.47 0.46 to 0.50
Achieve Life Sciences, Inc. 4.38 4.34 to 4.53
Addus HomeCare Corporation 113.49 112.46 to 115.36
Adial Pharmaceuticals, Inc 0.26 0.26 to 0.28
ADMA Biologics Inc 19.17 18.33 to 19.88
Advanced Energy Industries, Inc. 215.16 212.51 to 222.41
Advanced Micro Devices, Inc. 209.17 205.11 to 210.22
AdvisorShares Dorsey Wright Short ETF 6.79 6.75 to 6.84
AdvisorShares Sabretooth ETF 68.22 65.98 to 69.07
Aehr Test Systems 21.90 21.62 to 23.31
Aemetis, Inc 1.41 1.40 to 1.46
AeroVironment, Inc. 234.65 231.95 to 237.68
Aethlon Medical, Inc. 2.94 2.91 to 3.05
Agenus Inc. 3.72 3.63 to 3.77
Agilysys, Inc. 120.88 120.13 to 122.99
Agios Pharmaceuticals, Inc. 26.09 25.98 to 26.90
AGM Group Holdings Inc. 2.70 2.60 to 2.75
AGNC Investment Corp. 10.33 10.31 to 10.41
Airgain, Inc. 3.95 3.89 to 4.05
Akari Therapeutics Plc 0.25 0.22 to 0.34
Alarm.com Holdings, Inc. 51.85 51.41 to 52.43
Alkermes plc 28.06 27.53 to 28.27
Alliance Resource Partners, L.P. 23.44 23.43 to 23.95
Alliant Energy Corporation 65.26 65.01 to 65.89
Allot Ltd. 8.92 8.76 to 9.10
Alnylam Pharmaceuticals, Inc. 391.17 388.54 to 399.64
Alpha and Omega Semiconductor Limited 20.17 19.71 to 20.45
Alphabet Inc. 307.73 303.83 to 311.85
Alphabet Inc. 306.57 302.59 to 310.77
Alphatec Holdings, Inc. 19.76 19.33 to 19.99
Altimmune, Inc. 5.03 4.92 to 5.28
Altisource Portfolio Solutions S.A. 6.48 6.35 to 6.95
Amarin Corporation plc 13.97 13.76 to 14.28
Amazon.com, Inc. 222.56 221.13 to 223.66
Ambarella, Inc. 71.98 71.20 to 73.33
Amerco 52.38 51.82 to 53.20
American Resources Corporation 2.35 2.24 to 2.36
American Superconductor Corporation 31.21 30.99 to 32.59
Amgen Inc. 326.74 323.02 to 327.34
Amkor Technology, Inc. 40.28 39.12 to 43.65
Amphastar Pharmaceuticals, Inc. 25.61 25.16 to 26.31
Anavex Life Sciences Corp. 4.02 3.94 to 4.22
ANGI Homeservices Inc. 12.25 12.24 to 12.73
ANI Pharmaceuticals, Inc. 81.10 80.77 to 82.51
Anika Therapeutics Inc. 9.51 9.36 to 9.65
Anixa Biosciences, Inc. 3.57 3.25 to 3.64
AppFolio, Inc. 231.06 222.23 to 232.24
Appian Corporation 36.43 36.17 to 37.01
Apple Inc. 274.61 271.79 to 275.50
Applied Materials, Inc. 258.84 255.30 to 261.58
Applied Optoelectronics, Inc. 28.96 27.77 to 30.11
Aptevo Therapeutics Inc. 1.10 1.00 to 1.11
Aptorum Group Limited 1.26 1.22 to 1.31
Apyx Medical Corporation 3.72 3.68 to 3.87
Aqua Metals, Inc. 6.28 6.05 to 6.35
AquaBounty Technologies, Inc. 0.86 0.85 to 0.90
Aquestive Therapeutics, Inc. 5.82 5.68 to 5.98
Arcadia Biosciences, Inc. 3.64 3.50 to 3.70
Arch Capital Group Ltd. 20.72 20.56 to 20.77
Ares Capital Corporation 20.14 20.02 to 20.36
argenx SE 851.42 842.21 to 858.44
Ark Restaurants Corp. 6.63 5.75 to 6.95
Arrowhead Pharmaceuticals, Inc. 64.66 59.51 to 68.15
Arsanis, Inc. 1.32 1.16 to 1.65
Art's-Way Manufacturing Co., Inc. 2.18 2.18 to 2.28
Arvinas, Inc. 11.90 11.61 to 12.44
Asia Pacific Wire & Cable Corporation Limited 1.80 1.73 to 1.86
ASML Holding N.V. 1076.05 1065.94 to 1088.06
Assembly Biosciences, Inc. 33.50 33.50 to 34.89
Assertio Therapeutics, Inc. 0.73 0.72 to 0.75
Astronics Corporation 52.19 51.33 to 53.27
Atomera Incorporated 2.44 2.32 to 2.46
Atossa Genetics Inc. 0.72 0.70 to 0.74
AudioEye, Inc. 12.07 11.69 to 12.24
Aurora Mobile Limited 6.75 6.20 to 6.76
Autodesk, Inc. 293.98 291.88 to 296.22
Aviat Networks, Inc. 21.06 20.78 to 21.40
Avis Budget Group, Inc. 132.67 127.65 to 133.22
Avnet, Inc. 48.84 48.60 to 49.65
Aware, Inc. 2.10 2.10 to 2.12
Axcelis Technologies, Inc. 86.32 84.41 to 87.85
AxoGen, Inc. 29.35 28.98 to 30.04
Axsome Therapeutics, Inc. 146.87 145.07 to 148.21
AXT Inc 13.00 12.94 to 15.50
B.O.S. Better Online Solutions 4.31 4.22 to 4.46
Baidu, Inc. 119.31 118.02 to 119.81
Ballard Power Systems, Inc. 2.65 2.54 to 2.71
Baozun Inc. 2.68 2.64 to 2.71
Beasley Broadcast Group, Inc. 5.59 5.35 to 6.14
Benitec Biopharma Limited 12.41 11.76 to 12.99
Berry Petroleum Corporation 3.19 3.19 to 3.32
BeyondSpring, Inc. 1.98 1.85 to 2.00
Bilibili Inc. 24.39 24.17 to 24.49
BioCryst Pharmaceuticals, Inc. 7.47 7.36 to 7.70
Biogen Inc. 171.50 169.52 to 174.51
BIO-key International, Inc. 0.66 0.63 to 0.66
BioLife Solutions, Inc. 24.61 24.11 to 24.73
BioLineRx Ltd. 3.01 3.01 to 3.17
BioMarin Pharmaceutical Inc. 51.77 51.47 to 52.49
Biomerica, Inc. 2.37 2.37 to 2.47
Bionano Genomics, Inc. 1.57 1.52 to 1.60
Bio-Techne Corp 57.44 56.59 to 58.90
BioXcel Therapeutics, Inc. 1.88 1.86 to 1.95
BlackLine, Inc. 57.53 56.00 to 57.77
BlackRock TCP Capital Corp. 5.87 5.82 to 5.99
Blink Charging Co. 0.82 0.77 to 0.83
Bloomin' Brands, Inc. 6.81 6.79 to 6.98
Boxlight Corporation 0.74 0.73 to 0.78
Bridgeline Digital, Inc. 0.95 0.93 to 0.98
Brighthouse Financial, Inc. 65.28 65.28 to 65.42
Brighthouse Financial, Inc. 16.73 16.60 to 16.75
Broadcom Inc. 341.30 335.06 to 347.50
Broadway Financial Corporation 5.76 5.71 to 5.96
Broadwind Energy, Inc. 3.21 3.21 to 3.49
Bruker Corporation 44.96 44.11 to 46.05
Builders FirstSource, Inc. 103.18 102.74 to 105.95
Cadence Design Systems, Inc. 319.53 316.42 to 323.00
Cadiz, Inc. 5.43 5.26 to 5.47
Caesarstone Ltd. 1.65 1.53 to 1.72
Calamos Convertible and High Income Fund 11.32 11.21 to 11.37
Calamos Convertible Opportunities and Income Fund 10.55 10.45 to 10.55
Calamos Dynamic Convertible & Income Fund 20.83 20.60 to 21.09
Calamos Global Dynamic Income Fund 7.21 7.12 to 7.29
Calamos Global Total Return Fund 11.21 11.02 to 11.22
Calamos Strategic Total Return Fund 18.89 18.76 to 18.93
Calumet Specialty Products Partners, L.P. 19.60 19.40 to 20.49
Camtek Ltd. 111.31 109.34 to 112.70
Canadian Solar Inc. 23.22 21.90 to 23.33
Canterbury Park Holding Corporation 15.10 15.10 to 15.24
Capital Southwest Corporation 21.73 21.70 to 22.05
Cardlytics, Inc. 1.06 1.03 to 1.09
CareTrust REIT, Inc. 36.32 36.32 to 37.06
Carver Bancorp, Inc. 1.42 1.40 to 1.63
Caseys General Stores, Inc. 552.82 542.27 to 553.95
CASI Pharmaceuticals, Inc. 0.88 0.85 to 0.93
Castor Maritime Inc. 2.14 2.12 to 2.19
Catalyst Biosciences, Inc. 12.92 12.46 to 13.19
CDW Corporation 145.02 144.26 to 146.55
Celcuity Inc. 100.39 99.35 to 102.58
Celldex Therapeutics, Inc. 26.68 26.56 to 27.16
Cellectar Biosciences, Inc. 3.18 3.06 to 3.27
Cellectis S.A. 4.06 3.91 to 4.26
Cemtrex Inc. 2.45 2.16 to 2.72
Century Casinos, Inc. 1.33 1.32 to 1.37
Ceragon Networks Ltd. 1.99 1.95 to 2.00
CEVA, Inc. 21.24 20.94 to 21.58
Check Point Software Technologies Ltd. 188.19 186.03 to 189.10
Children's Place, Inc. (The) 7.35 6.77 to 7.48
China Natural Resources, Inc. 3.90 3.86 to 3.93
China Recycling Energy Corporation 1.05 1.05 to 1.12
ChinaNet Online Holdings, Inc. 1.28 1.20 to 1.31
ChipMOS TECHNOLOGIES INC. 27.57 27.50 to 28.24
CHS Inc 25.26 25.21 to 25.42
CHS Inc 24.67 24.64 to 24.79
CHS Inc 24.96 24.87 to 25.05
CHS Inc 25.86 25.84 to 26.10
Cibus Corp. 1.56 1.49 to 1.59
Cidara Therapeutics, Inc. 220.05 219.96 to 220.40
CIM Commercial Trust Corporation 3.40 2.98 to 3.67
Cirrus Logic, Inc. 121.13 120.19 to 123.07
Cisco Systems, Inc. 77.55 77.38 to 78.61
Citi Trends, Inc. 42.88 42.73 to 44.76
Citius Pharmaceuticals, Inc. 1.10 1.04 to 1.11
Clarus Corporation 3.36 3.34 to 3.40
Clean Energy Fuels Corp. 2.27 2.23 to 2.28
ClearBridge Large Cap Growth ESG ETF 81.75 80.99 to 81.75
ClearSign Combustion Corporation 0.59 0.58 to 0.63
CLPS Incorporation 0.85 0.84 to 0.90
Coca-Cola Consolidated, Inc. 162.97 161.07 to 166.83
Cocrystal Pharma, Inc. 0.98 0.97 to 1.03
Codexis, Inc. 1.68 1.61 to 1.68
Co-Diagnostics, Inc. 0.25 0.24 to 0.28
Cognex Corporation 36.83 35.08 to 37.16
Coherent, Inc. 175.20 172.06 to 182.56
Cohu, Inc. 23.23 22.84 to 23.71
CollPlant Holdings, Ltd. 1.53 1.51 to 1.69
Commercial Vehicle Group, Inc. 1.54 1.48 to 1.65
CommScope Holding Company, Inc. 18.35 18.26 to 18.94
Commvault Systems, Inc. 120.95 118.00 to 121.13
Compugen Ltd. 1.49 1.48 to 1.50
Comstock Holding Companies, Inc. 12.69 12.51 to 13.22
Comtech Telecommunications Corp. 3.11 2.99 to 3.14
CONMED Corporation 39.20 39.18 to 40.65
Corbus Pharmaceuticals Holdings, Inc. 8.66 8.55 to 9.39
Corcept Therapeutics Incorporated 81.12 78.07 to 86.58
Corvus Pharmaceuticals, Inc. 7.94 7.87 to 8.48
CoStar Group, Inc. 63.62 63.36 to 64.89
Costco Wholesale Corporation 860.39 844.06 to 863.59
CPS Technologies Corp. 3.25 3.21 to 3.40
Cracker Barrel Old Country Store, Inc. 25.98 25.82 to 26.66
Creative Realities, Inc. 2.74 2.66 to 2.84
Credit Acceptance Corporation 454.87 454.14 to 469.78
Credit Suisse AG 46.02 45.84 to 47.09
Cresud S.A.C.I.F. y A. 11.26 11.12 to 11.74
CRISPR Therapeutics AG 55.97 55.29 to 57.58
Cross Country Healthcare, Inc. 8.17 7.98 to 8.32
Crown Crafts, Inc. 2.58 2.54 to 2.67
CryoPort, Inc. 9.24 9.09 to 9.37
CSG Systems International, Inc. 77.02 76.93 to 77.37
CSP Inc. 12.65 12.11 to 14.31
Cue Biopharma, Inc. 0.41 0.41 to 0.47
Curis, Inc. 1.18 1.17 to 1.23
CVD Equipment Corporation 3.07 3.01 to 3.16
CyberArk Software Ltd. 451.63 443.03 to 454.32
Cytokinetics, Incorporated 62.02 60.43 to 62.36
Cytosorbents Corporation 0.64 0.63 to 0.67
DarioHealth Corp. 12.05 11.95 to 12.39
Datasea Inc. 1.02 1.00 to 1.18
Dave & Buster's Entertainment, Inc. 18.49 18.32 to 19.83
Dawson Geophysical Company 1.68 1.65 to 1.72
Del Taco Restaurants, Inc. 10.13 10.13 to 10.13
Denali Therapeutics Inc. 17.02 16.83 to 17.55
Destination XL Group, Inc. 1.10 1.04 to 1.12
Deswell Industries, Inc. 3.30 3.30 to 3.33
DiaMedica Therapeutics Inc. 8.76 8.42 to 8.95
Diamondback Energy, Inc. 149.06 146.43 to 152.14
Digi International Inc. 43.94 43.93 to 45.88
Digimarc Corporation 8.14 7.78 to 8.17
Digital Ally, Inc. 0.98 0.95 to 1.06
Diodes Incorporated 50.39 49.82 to 50.79
DLH Holdings Corp. 5.65 5.51 to 5.65
DMC Global Inc. 6.18 6.13 to 6.38
DocuSign, Inc. 67.58 66.84 to 68.27
Dogness (International) Corporation 10.10 9.80 to 10.10
Dolphin Entertainment, Inc. 1.47 1.44 to 1.61
Domo, Inc. 8.63 8.60 to 9.20
Dorchester Minerals, L.P. 21.65 21.37 to 22.10
Dorman Products, Inc. 126.72 125.85 to 130.11
Dropbox, Inc. 28.59 27.57 to 28.77
Duluth Holdings Inc. 2.21 2.14 to 3.36
Dynavax Technologies Corporation 10.78 10.75 to 10.90
eBay Inc. 81.67 81.21 to 82.85
electroCore, Inc. 4.79 4.71 to 4.86
Electro-Sensors, Inc. 4.35 4.35 to 4.43
Eltek Ltd. 9.10 8.87 to 9.42
ENDRA Life Sciences Inc. 4.94 4.83 to 5.21
Energous Corporation 4.61 4.50 to 5.84
Energy Recovery, Inc. 14.44 14.42 to 14.75
Entegris, Inc. 87.96 87.46 to 90.88
Entera Bio Ltd. 2.09 2.03 to 2.12
Epsilon Energy Ltd. 4.79 4.76 to 4.91
Erie Indemnity Company 287.51 282.96 to 288.53
Esperion Therapeutics, Inc. 3.71 3.67 to 3.81
Eton Pharmaceuticals, Inc. 15.95 15.75 to 16.39
Etsy, Inc. 53.75 53.42 to 54.92
EuroDry Ltd. 13.10 12.94 to 13.20
Euroseas Ltd. 56.18 55.61 to 57.65
EverQuote, Inc. 27.24 27.14 to 27.98
Everspin Technologies, Inc. 8.83 8.68 to 9.01
Evogene Ltd. 1.05 1.03 to 1.07
Exelixis, Inc. 41.60 40.83 to 41.77
eXp World Holdings, Inc. 10.04 9.99 to 10.25
Extreme Networks, Inc. 16.79 16.74 to 16.99
Eyegate Pharmaceuticals, Inc. 35.87 35.81 to 35.89
Famous Dave's of America, Inc. 198.93 188.00 to 199.11
Farmer Brothers Company 1.49 1.48 to 1.53
FARMMI, INC. 1.45 1.30 to 1.48
FAT Brands Inc. 0.42 0.42 to 0.43
Ferroglobe PLC 4.48 4.39 to 4.56
Fidelity Nasdaq Composite Index Tracking Stock 91.07 90.16 to 91.19
Fidus Investment Corporation 19.80 19.68 to 20.01
First Solar, Inc. 258.51 252.00 to 260.34
First Trust Alternative Absolute Return Strategy ETF 26.80 26.76 to 26.91
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.84 36.72 to 36.99
First Trust BuyWrite Income ETF 23.52 23.41 to 23.54
First Trust CEF Income Opportunity ETF 22.58 22.55 to 22.75
First Trust China AlphaDEX Fund 27.80 27.38 to 27.80
First Trust Cloud Computing ETF 129.89 128.49 to 130.21
First Trust Developed Markets Ex-US AlphaDEX Fund 78.45 78.20 to 78.65
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 57.31 57.31 to 57.31
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.94 35.69 to 36.06
First Trust Dorsey Wright Focus 5 ETF 62.11 61.76 to 62.54
First Trust Dorsey Wright International Focus 5 ETF 24.27 24.18 to 24.28
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.01 34.89 to 35.11
First Trust DorseyWright DALI 1 ETF 28.53 28.42 to 28.57
First Trust Dow Jones International Internet ETF 33.64 33.34 to 33.64
First Trust Emerging Markets AlphaDEX Fund 26.59 26.55 to 26.66
First Trust Emerging Markets Equity Select ETF 54.74 54.74 to 54.81
First Trust Emerging Markets Local Currency Bond ETF 29.56 29.46 to 29.64
First Trust Emerging Markets Small Cap AlphaDEX Fund 41.77 41.67 to 42.22
First Trust Global Tactical Commodity Strategy Fund 22.72 22.70 to 22.93
First Trust High Yield Long/Short ETF 41.65 41.54 to 41.67
First Trust India Nifty 50 Equal Weight ETF 56.66 56.54 to 56.86
First Trust Indxx Global Natural Resources Income ETF 15.32 15.28 to 15.43
First Trust Indxx Innovative Transaction & Process ETF 58.12 57.93 to 58.17
First Trust International Equity Opportunities ETF 58.83 58.80 to 59.11
First Trust Japan AlphaDEX Fund 67.61 67.32 to 67.81
First Trust Large Cap Core AlphaDEX Fund 118.28 117.73 to 118.91
First Trust Large Cap Growth AlphaDEX Fund 159.40 158.43 to 159.93
First Trust Large Cap Value AlphaDEX Fund 85.89 85.58 to 86.45
First Trust Latin America AlphaDEX Fund 22.32 22.21 to 22.66
First Trust Low Duration Strategic Focus ETF 19.12 19.09 to 19.13
First Trust Managed Municipal ETF 50.97 50.86 to 50.98
First Trust Mid Cap Core AlphaDEX Fund 127.09 126.59 to 127.94
First Trust Mid Cap Growth AlphaDEX Fund 92.04 91.72 to 92.41
First Trust Multi Cap Growth AlphaDEX Fund 162.30 161.25 to 163.18
First Trust Multi-Asset Diversified Income Index Fund 15.72 15.69 to 15.87
First Trust Municipal High Income ETF 47.78 47.70 to 47.79
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.94 51.54 to 52.14
First Trust NASDAQ Clean Edge Green Energy Index Fund 44.59 44.00 to 44.94
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 153.31 152.64 to 154.34
First Trust NASDAQ Cybersecurity ETF 72.46 71.95 to 72.80
First Trust Nasdaq Food & Beverage ETF 21.42 21.42 to 21.64
First Trust NASDAQ Global Auto Index Fund 76.04 75.37 to 76.04
First Trust Nasdaq Oil & Gas ETF 27.24 27.18 to 27.90
First Trust Nasdaq Semiconductor ETF 126.30 125.38 to 127.63
First Trust NASDAQ Technology Dividend Index Fund 96.69 95.98 to 97.10
First Trust NASDAQ-100 Equal Weighted Index Fund 142.62 141.75 to 142.88
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 99.49 99.04 to 99.65
First Trust NASDAQ-100- Technology Index Fund 231.62 229.71 to 232.54
First Trust RiverFront Dynamic Developed International ETF 79.29 79.04 to 79.41
First Trust RiverFront Dynamic Emerging Markets ETF 77.36 77.16 to 77.36
First Trust S&P International Dividend Aristocrats ETF 20.24 20.22 to 20.37
First Trust Senior Loan Fund ETF 45.82 45.79 to 45.86
First Trust SSI Strategic Convertible Securities ETF 42.81 42.44 to 43.08
First Trust TCW Opportunistic Fixed Income ETF 44.25 44.13 to 44.29
First US Bancshares, Inc. 13.20 12.81 to 14.15
Fonar Corporation 14.35 14.35 to 14.81
Foresight Autonomous Holdings Ltd. 1.66 1.59 to 1.78
FormFactor, Inc. 55.98 54.44 to 56.41
Fortinet, Inc. 82.47 81.13 to 82.83
Fossil Group, Inc. 3.46 3.34 to 3.74
Fuel Tech, Inc. 1.52 1.51 to 1.71
Fulgent Genetics, Inc. 27.16 26.91 to 27.36
Funko, Inc. 3.03 3.01 to 3.09
Future FinTech Group Inc. 0.97 0.97 to 1.07
Galapagos NV 31.08 30.73 to 31.35
Galmed Pharmaceuticals Ltd. 0.98 0.96 to 1.04
GDS Holdings Limited 34.74 34.16 to 35.23
Genprex, Inc. 2.43 2.32 to 2.56
Gevo, Inc. 2.14 2.09 to 2.21
GigaMedia Limited 1.50 1.50 to 1.59
Gilat Satellite Networks Ltd. 11.71 11.45 to 11.91
Gilead Sciences, Inc. 118.78 118.17 to 121.64
Gladstone Capital Corporation 21.08 20.95 to 21.25
Gladstone Land Corporation 8.73 8.72 to 8.87
Gladstone Land Corporation 18.60 18.45 to 18.70
Global Indemnity Limited 28.09 27.67 to 28.72
Global Self Storage, Inc. 5.01 4.86 to 5.01
Global Water Resources, Inc. 8.52 8.43 to 8.53
Global X Autonomous & Electric Vehicles ETF 29.62 29.37 to 29.76
Global X Conscious Companies ETF 44.12 43.91 to 44.15
Global X E-commerce ETF 32.50 32.35 to 32.58
Global X FinTech ETF 29.98 29.58 to 30.06
Global X Future Analytics Tech ETF 49.87 49.46 to 50.03
Global X Internet of Things ETF 37.53 37.32 to 37.82
Global X Robotics & Artificial Intelligence ETF 35.79 35.57 to 35.93
Global X S&P 500 Catholic Values ETF 82.10 81.69 to 82.35
Global X Social Media ETF 54.04 53.68 to 54.09
Global X SuperDividend Alternatives ETF 11.93 11.92 to 11.96
Global X SuperDividend REIT ETF 21.65 21.62 to 21.78
Globus Maritime Limited 1.47 1.46 to 1.55
Gogo Inc. 4.70 4.67 to 4.97
Golar LNG Limited 36.99 36.51 to 37.35
Golden Entertainment, Inc. 28.05 28.01 to 28.39
Golub Capital BDC, Inc. 13.61 13.54 to 13.72
Good Times Restaurants Inc. 1.28 1.25 to 1.32
Goosehead Insurance, Inc. 71.19 70.63 to 76.42
GoPro, Inc. 1.55 1.51 to 1.60
GRAVITY Co., Ltd. 55.87 55.18 to 56.50
Great Elm Capital Corp. 7.07 6.88 to 7.13
Green Brick Partners, Inc. 66.01 65.62 to 66.71
Green Plains, Inc. 9.51 9.40 to 9.69
Grindrod Shipping Holdings Ltd. 27.37 27.29 to 27.43
Groupon, Inc. 15.87 15.50 to 16.03
Grupo Financiero Galicia S.A. 50.02 48.33 to 50.60
GSI Technology, Inc. 5.43 5.27 to 5.55
Guardant Health, Inc. 100.00 97.17 to 103.00
Gulfport Energy Corporation 199.77 198.67 to 204.21
Hallador Energy Company 20.42 20.30 to 21.40
Harrow Health, Inc. 44.77 44.00 to 47.44
Harvard Bioscience, Inc. 0.70 0.68 to 0.72
Hasbro, Inc. 80.41 79.70 to 81.74
HealthEquity, Inc. 96.00 95.00 to 96.83
HealthStream, Inc. 23.91 23.79 to 24.64
Helen of Troy Limited 20.35 20.18 to 20.80
Helius Medical Technologies, Inc. 3.10 2.98 to 3.21
Hennessy Advisors, Inc. 9.40 9.36 to 9.65
HF Foods Group Inc. 2.56 2.52 to 2.61
Highway Holdings Limited 1.07 1.00 to 1.07
Himax Technologies, Inc. 8.28 8.23 to 8.48
Hingham Institution for Savings 283.37 273.82 to 283.98
Hooker Furniture Corporation 10.91 10.34 to 10.91
Horizon Technology Finance Corporation 6.54 6.44 to 6.59
Hoth Therapeutics, Inc. 1.05 1.03 to 1.10
Hurco Companies, Inc. 15.00 15.00 to 15.28
Hutchison China MediTech Limited 13.19 13.06 to 13.44
Icahn Enterprises L.P. 7.65 7.65 to 7.75
Ichor Holdings 17.56 17.26 to 17.84
ICON plc 182.45 181.19 to 185.56
Iconix Brand Group, Inc. 0.61 0.56 to 0.66
Ideal Power Inc. 3.49 3.42 to 3.83
IDEXX Laboratories, Inc. 693.18 687.68 to 703.71
Immersion Corporation 6.72 6.55 to 6.91
Immuron Limited 0.96 0.91 to 0.97
Incyte Corporation 97.03 96.40 to 98.69
Industrial Logistics Properties Trust 5.54 5.53 to 5.73
InflaRx N.V. 1.04 1.00 to 1.06
Ingles Markets, Incorporated 71.31 70.69 to 72.12
INmune Bio Inc. 1.89 1.82 to 1.95
Innodata Inc. 50.75 48.25 to 51.32
Innoviva, Inc. 19.92 19.90 to 20.71
Inogen, Inc 6.81 6.76 to 6.88
Insight Enterprises, Inc. 79.62 78.37 to 80.43
Insulet Corporation 288.73 287.52 to 296.36
Integra LifeSciences Holdings Corporation 13.00 12.96 to 13.49
Integrated Media Technology Limited 0.69 0.63 to 0.70
Intel Corporation 37.31 36.92 to 37.96
Intellia Therapeutics, Inc. 9.12 8.91 to 9.26
InterDigital, Inc. 348.06 339.00 to 352.65
Intuitive Surgical, Inc. 554.58 546.13 to 559.69
Invesco Dividend Achievers ETF 51.60 51.45 to 51.98
Invesco DWA Energy Momentum ETF 44.74 44.60 to 45.10
Invesco DWA Healthcare Momentum ETF 51.58 51.16 to 51.81
Invesco DWA Industrials Momentum ETF 173.94 172.58 to 175.20
Invesco DWA Momentum ETF 116.43 115.44 to 116.67
Invesco DWA SmallCap Momentum ETF 97.81 97.27 to 98.19
Invesco DWA Technology Momentum ETF 75.68 74.38 to 76.18
Invesco DWA Utilities Momentum ETF 44.19 44.10 to 44.46
Invesco Global Water ETF 44.14 44.06 to 44.23
Invesco Golden Dragon China ETF 29.10 28.90 to 29.11
Invesco International Dividend Achievers ETF 21.94 21.94 to 22.08
Invesco KBW High Dividend Yield Financial ETF 13.82 13.81 to 13.91
Invesco Nasdaq Internet ETF 53.66 53.25 to 53.72
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.44 13.43 to 13.50
Invesco QQQ Trust, Series 1 611.75 606.91 to 613.51
Invesco S&P SmallCap Energy ETF 42.53 42.35 to 44.01
Invesco S&P SmallCap Health Care ETF 45.37 45.07 to 45.49
Invesco S&P SmallCap Information Technology ETF 57.58 57.21 to 58.03
Invesco Strategic US ETF 57.10 56.88 to 57.38
Invesco Water Resources ETF 71.18 70.92 to 71.86
Investors Title Company 249.43 248.74 to 256.00
Ionis Pharmaceuticals, Inc. 78.37 77.16 to 79.56
IPG Photonics Corporation 77.02 75.93 to 78.90
iQIYI, Inc. 1.92 1.87 to 1.96
iRhythm Technologies, Inc. 167.90 166.56 to 170.57
Iridium Communications Inc 16.87 16.70 to 17.72
iRobot Corporation 0.76 0.69 to 1.04
Ironwood Pharmaceuticals, Inc. 3.54 3.42 to 3.62
iShares 20+ Year Treasury Bond ETF 87.88 87.17 to 87.92
iShares Asia 50 ETF 92.34 91.82 to 92.90
iShares Broad USD Investment Grade Corporate Bond ETF 51.90 51.76 to 51.92
iShares Commodities Select Strategy ETF 24.24 24.24 to 24.40
iShares Core MSCI Total International Stock ETF 83.11 82.89 to 83.43
iShares Core S&P U.S. Growth ETF 166.42 165.17 to 166.82
iShares Core S&P U.S. Value ETF 102.14 101.80 to 102.91
iShares ESG MSCI EAFE ETF 94.11 93.69 to 94.65
iShares ESG MSCI EM ETF 42.83 42.67 to 42.96
iShares ESG MSCI USA ETF 148.06 147.22 to 148.50
iShares ESG USD Corporate Bond ETF 23.42 23.35 to 23.44
iShares Exponential Technologies ETF 69.18 67.54 to 69.49
iShares Fallen Angels USD Bond ETF 27.39 27.36 to 27.41
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.68 22.58 to 22.73
iShares Global Infrastructure ETF 60.78 60.58 to 61.28
iShares MSCI ACWI ex US Index Fund 65.92 65.70 to 66.15
iShares MSCI ACWI Index Fund 139.99 139.33 to 140.50
iShares MSCI All Country Asia ex Japan Index Fund 89.97 89.54 to 90.15
iShares MSCI Brazil Small-Cap ETF 13.05 13.01 to 13.24
iShares MSCI China ETF 59.70 59.29 to 59.75
iShares MSCI EAFE Small-Cap ETF 76.44 76.26 to 76.78
iShares MSCI Emerging Markets Asia ETF 90.56 89.94 to 90.63
iShares MSCI Emerging Markets ex China ETF 69.57 69.46 to 69.97
iShares MSCI Europe Small-Cap ETF 67.12 66.82 to 67.38
iShares MSCI Global Impact ETF 83.78 83.43 to 83.81
iShares MSCI New Zealand ETF 45.13 45.13 to 45.44
iShares MSCI Qatar ETF 18.70 18.65 to 18.77
iShares Nasdaq Biotechnology Index Fund 168.11 167.29 to 169.39
iShares PHLX SOX Semiconductor Sector Index Fund 296.20 293.08 to 298.92
iShares S&P Emerging Markets Infrastructure Index Fund 26.39 26.36 to 26.51
iShares S&P Global Clean Energy Index Fund 16.29 16.19 to 16.43
iShares S&P India Nifty 50 Index Fund 48.03 47.96 to 48.17
iShares S&P Small-Cap 600 Growth ETF 143.96 143.43 to 145.06
iShares Select Dividend ETF 141.71 141.22 to 143.21
Iterum Therapeutics plc 0.40 0.40 to 0.43
Itron, Inc. 95.33 94.98 to 96.68
IZEA Worldwide, Inc. 4.75 4.73 to 4.93
JAKKS Pacific, Inc. 16.50 16.31 to 16.63
Janus Henderson Small Cap Growth Alpha ETF 74.47 73.92 to 74.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 82.44 81.96 to 83.15
JD.com, Inc. 28.85 28.32 to 28.86
Jerash Holdings (US), Inc. 3.00 2.98 to 3.05
Kala Pharmaceuticals, Inc. 0.56 0.55 to 0.61
KalVista Pharmaceuticals, Inc. 15.90 15.84 to 17.09
Kandi Technologies Group, Inc. 0.93 0.86 to 1.11
Kazia Therapeutics Limited 9.99 9.65 to 12.20
Kewaunee Scientific Corporation 38.49 37.64 to 39.73
Key Tronic Corporation 2.44 2.40 to 2.50
Kimball Electronics, Inc. 29.28 28.89 to 30.54
KLX Energy Services Holdings, Inc. 1.64 1.63 to 1.77
Kopin Corporation 2.50 2.43 to 2.57
Kornit Digital Ltd. 13.68 13.59 to 13.88
Koss Corporation 4.51 4.51 to 4.65
Kratos Defense & Security Solutions, Inc. 73.13 72.42 to 74.63
Kulicke and Soffa Industries, Inc. 46.77 46.29 to 48.10
Kura Oncology, Inc. 10.63 10.35 to 10.78
Lakeland Industries, Inc. 8.32 8.04 to 8.41
Lamar Advertising Company 128.45 126.94 to 128.90
Lands' End, Inc. 15.32 14.56 to 15.39
Lattice Semiconductor Corporation 74.50 73.49 to 76.10
Legg Mason Global Infrastructure ETF 27.51 27.51 to 27.51
LeMaitre Vascular, Inc. 83.41 82.79 to 84.12
LendingTree, Inc. 51.46 50.00 to 52.10
Lexicon Pharmaceuticals, Inc. 1.20 1.17 to 1.25
LexinFintech Holdings Ltd. 3.13 3.11 to 3.16
LGI Homes, Inc. 47.73 47.22 to 48.92
Liberty Global plc 11.01 10.93 to 11.25
Liberty Global plc 11.08 10.85 to 11.08
Liberty Global plc 10.97 10.92 to 11.19
Liberty Latin America Ltd. 8.28 8.26 to 8.51
Liberty Latin America Ltd. 8.35 8.10 to 8.59
Lifetime Brands, Inc. 3.96 3.89 to 4.11
Lifevantage Corporation 6.33 6.21 to 6.49
Lightbridge Corporation 14.50 14.17 to 14.90
LightPath Technologies, Inc. 7.33 7.07 to 7.70
Lipocine Inc. 3.15 3.14 to 3.28
Littelfuse, Inc. 253.15 250.65 to 263.72
LivaNova PLC 63.08 62.74 to 64.00
LivePerson, Inc. 4.73 4.65 to 4.80
LM Funding America, Inc. 0.72 0.71 to 0.76
Logitech International S.A. 112.28 111.35 to 112.50
Loop Industries, Inc. 0.92 0.91 to 1.00
LPL Financial Holdings Inc. 367.97 366.36 to 373.98
Lumentum Holdings Inc. 316.15 309.07 to 331.44
MACOM Technology Solutions Holdings, Inc. 175.69 173.93 to 178.38
MacroGenics, Inc. 1.35 1.34 to 1.43
Madrigal Pharmaceuticals, Inc. 554.57 544.24 to 560.00
Malibu Boats, Inc. 28.84 28.76 to 29.53
Mammoth Energy Services, Inc. 1.88 1.72 to 1.94
Manhattan Associates, Inc. 175.54 167.91 to 175.74
Mannatech, Incorporated 8.33 8.33 to 8.40
Marathon Patent Group, Inc. 10.69 10.50 to 11.05
Marine Petroleum Trust 4.25 4.22 to 4.50
Marker Therapeutics, Inc. 1.27 1.25 to 1.39
Martin Midstream Partners L.P. 2.37 2.36 to 2.44
Marvell Technology Group Ltd. 84.07 82.23 to 84.45
Masimo Corporation 134.52 132.90 to 137.88
Match Group, Inc. 32.22 32.19 to 32.79
Materialise NV 5.65 5.61 to 5.70
Mattel, Inc. 20.52 20.11 to 20.63
Medalist Diversified REIT, Inc. 13.00 12.75 to 13.25
MediciNova, Inc. 1.48 1.48 to 1.52
Medpace Holdings, Inc. 558.74 544.24 to 560.93
Melco Resorts & Entertainment Limited 7.88 7.82 to 8.03
MercadoLibre, Inc. 1933.72 1906.18 to 1974.30
Mercer International Inc. 1.87 1.82 to 1.90
Mercury Systems Inc 71.80 71.17 to 73.78
Microbot Medical Inc. 2.22 2.21 to 2.31
Micron Technology, Inc. 232.51 230.58 to 239.40
Microsoft Corporation 476.39 470.88 to 477.89
MicroStrategy Incorporated 167.50 161.95 to 171.49
MIND C.T.I. Ltd. 1.19 1.18 to 1.21
Mitcham Industries, Inc. 7.94 7.88 to 8.20
MKS Instruments, Inc. 156.25 154.19 to 160.78
Mogo Finance Technology Inc. 1.12 1.09 to 1.14
Moleculin Biotech, Inc. 4.69 4.36 to 4.78
Momo Inc. 6.54 6.42 to 6.62
Mondelez International, Inc. 53.97 53.89 to 54.95
Monolithic Power Systems, Inc. 951.36 942.00 to 968.84
Monroe Capital Corporation 6.34 6.31 to 6.49
Morningstar, Inc. 209.70 207.41 to 211.92
Motorcar Parts of America, Inc. 12.60 12.51 to 13.17
Mustang Bio, Inc. 1.07 1.06 to 1.17
My Size, Inc. 0.89 0.86 to 0.92
MYR Group, Inc. 218.18 215.69 to 224.03
Myriad Genetics, Inc. 6.88 6.88 to 7.05
NanoVibronix, Inc. 4.02 4.01 to 4.25
Natera, Inc. 227.40 225.80 to 229.22
National Beverage Corp. 33.25 32.86 to 34.03
National CineMedia, Inc. 4.05 4.00 to 4.08
National Energy Services Reunited Corp. 14.46 14.37 to 14.80
National Vision Holdings, Inc. 28.60 28.05 to 28.96
Natural Alternatives International, Inc. 3.19 3.11 to 3.24
Navient Corporation 19.40 19.32 to 19.53
Nektar Therapeutics 49.16 45.25 to 52.50
NeoGenomics, Inc. 11.67 11.52 to 11.85
Neonode Inc. 2.13 2.04 to 2.14
NetApp, Inc. 113.09 112.57 to 114.59
NetEase, Inc. 135.64 134.48 to 136.06
Netflix, Inc. 94.57 93.32 to 94.93
NETGEAR, Inc. 24.07 22.99 to 24.36
Neurocrine Biosciences, Inc. 148.74 148.03 to 155.23
Neurotrope, Inc. 3.10 3.05 to 3.35
New Fortress Energy LLC 1.17 1.08 to 1.20
Newmark Group, Inc. 17.16 17.04 to 17.61
Newtek Business Services Corp. 24.81 24.80 to 24.86
NextDecade Corporation 5.10 4.99 to 5.14
NICE Ltd 106.69 104.09 to 107.63
Niu Technologies 3.00 2.89 to 3.04
nLIGHT, Inc. 35.43 35.17 to 37.03
Noodles & Company 0.62 0.62 to 0.73
Nova Measuring Instruments Ltd. 318.21 317.12 to 326.37
Novavax, Inc. 6.54 6.36 to 6.60
NuCana plc 3.56 3.46 to 3.64
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.59 27.48 to 27.71
NVIDIA Corporation 177.72 174.90 to 178.49
Oaktree Specialty Lending Corporation 12.90 12.74 to 12.93
OFS Credit Company, Inc. 4.61 4.52 to 4.67
Ollie's Bargain Outlet Holdings, Inc. 109.80 109.02 to 114.04
Omeros Corporation 8.77 8.27 to 9.18
ON Semiconductor Corporation 54.56 53.10 to 55.02
Open Text Corporation 33.25 33.12 to 33.47
Opko Health, Inc. 1.31 1.30 to 1.38
OptimizeRx Corporation 12.77 12.66 to 13.41
OraSure Technologies, Inc. 2.42 2.41 to 2.51
O'Reilly Automotive, Inc. 92.90 92.77 to 95.60
Origin Agritech Limited 1.37 1.25 to 1.37
Orion Energy Systems, Inc. 14.74 14.30 to 15.49
Orthofix Medical Inc. 15.55 15.51 to 15.84
OrthoPediatrics Corp. 17.91 17.25 to 18.15
OSI Systems, Inc. 262.65 260.77 to 264.38
Ovid Therapeutics Inc. 1.55 1.53 to 1.62
Oxbridge Re Holdings Limited 1.30 1.30 to 1.41
Oxford Lane Capital Corp. 13.91 13.60 to 13.94
Oxford Lane Capital Corp. 23.42 23.42 to 23.46
Pacific Biosciences of California, Inc. 2.02 1.98 to 2.14
Papa John's International, Inc. 40.91 40.50 to 41.54
Papa Murphy's Holdings, Inc. 12.47 12.30 to 12.57
Patterson-UTI Energy, Inc. 5.89 5.75 to 6.17
PAVmed Inc. 0.31 0.31 to 0.32
PayPal Holdings, Inc. 61.33 60.95 to 62.15
PDF Solutions, Inc. 29.04 28.82 to 29.88
Pegasystems Inc. 58.38 57.84 to 59.17
PennantPark Floating Rate Capital Ltd. 9.23 9.18 to 9.32
Perion Network Ltd 9.79 9.71 to 9.87
Perma-Fix Environmental Services, Inc. 13.62 13.48 to 13.86
Phio Pharmaceuticals Corp. 1.08 1.04 to 1.09
Phunware, Inc. 1.86 1.84 to 1.91
Pinduoduo Inc. 109.02 107.50 to 109.37
Pintec Technology Holdings Limited 0.98 0.96 to 1.03
Pioneer Power Solutions, Inc. 3.88 3.81 to 3.99
Pixelworks, Inc. 6.19 5.91 to 6.28
Polar Power, Inc. 2.06 1.98 to 2.23
Pool Corporation 236.67 234.37 to 239.60
Powell Industries, Inc. 332.65 320.09 to 335.99
Power Integrations, Inc. 36.14 35.78 to 37.05
PRA Group, Inc. 16.91 16.63 to 17.31
Precipio, Inc. 24.02 24.02 to 24.86
Preformed Line Products Company 220.87 220.04 to 231.66
PrimeEnergy Resources Corporation 166.21 162.83 to 167.40
Primoris Services Corporation 128.49 128.03 to 132.60
Principal Price Setters Index ETF 75.94 75.68 to 75.94
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.27 67.77 to 68.37
Priority Technology Holdings, Inc. 5.52 5.46 to 5.63
Professional Diversity Network, Inc. 1.70 1.56 to 1.72
Progress Software Corporation 43.41 43.06 to 43.78
ProPhase Labs, Inc. 0.12 0.11 to 0.12
ProShares Equities for Rising Rates ETF 64.49 64.38 to 64.53
ProShares Ultra Nasdaq Biotechnology 79.32 78.46 to 79.87
ProShares UltraPro QQQ 52.33 51.10 to 52.77
ProShares UltraPro Short NASDAQ Biotechnology 36.89 31.48 to 37.32
Prospect Capital Corporation 2.54 2.52 to 2.59
Prothena Corporation plc 9.75 9.52 to 10.16
PTC Inc. 174.28 173.62 to 175.72
PTC Therapeutics, Inc. 75.42 74.17 to 76.14
Pulmatrix, Inc. 4.10 4.10 to 4.34
Purple Innovation, Inc. 0.78 0.77 to 0.80
Qiagen N.V. 45.01 44.51 to 45.35
Qorvo, Inc. 86.57 85.91 to 88.34
Qualys, Inc. 143.57 139.47 to 145.06
Quanterix Corporation 7.36 7.25 to 7.54
QuickLogic Corporation 6.06 6.01 to 6.18
Radcom Ltd. 12.97 12.89 to 13.49
RadNet, Inc. 71.23 64.35 to 73.49
Radware Ltd. 23.43 23.16 to 23.86
Ramaco Resources, Inc. 14.86 14.73 to 15.28
Rambus, Inc. 94.69 93.20 to 97.17
Rapid7, Inc. 15.71 15.40 to 15.89
Rave Restaurant Group, Inc. 2.82 2.74 to 2.97
RCI Hospitality Holdings, Inc. 24.38 23.59 to 25.10
Reading International Inc 1.11 1.11 to 1.14
Reading International Inc 11.25 11.25 to 11.56
Reality Shares Nasdaq NextGen Economy ETF 24.67 24.35 to 24.80
Red Violet, Inc. 54.31 53.41 to 55.46
Regency Centers Corporation 67.16 66.94 to 68.44
Repligen Corporation 158.09 156.01 to 160.99
Replimune Group, Inc. 9.61 9.59 to 10.12
Research Frontiers Incorporated 1.48 1.44 to 1.52
ReTo Eco-Solutions, Inc. 2.08 1.80 to 2.26
RF Industries, Ltd. 5.86 5.62 to 6.04
Ribbon Communications Inc. 2.89 2.88 to 2.94
Rigel Pharmaceuticals, Inc. 42.02 41.00 to 42.73
Riot Blockchain, Inc 13.47 13.08 to 13.86
Rockwell Medical, Inc. 0.83 0.82 to 0.89
Rocky Mountain Chocolate Factory, Inc. 1.61 1.52 to 1.64
Sabra Health Care REIT, Inc. 18.85 18.85 to 19.28
Sabre Corporation 1.51 1.48 to 1.52
Saga Communications, Inc. 11.50 11.44 to 11.70
Sangamo Therapeutics, Inc. 0.44 0.44 to 0.46
Sanmina Corporation 146.84 144.15 to 158.51
Sanofi 47.44 47.19 to 48.00
Savara, Inc. 6.43 6.42 to 6.75
Scholar Rock Holding Corporation 44.32 43.25 to 45.31
SCWorx Corp. 0.21 0.20 to 0.21
SCYNEXIS, Inc. 0.63 0.62 to 0.64
Seacoast Banking Corporation of Florida 32.26 32.04 to 32.90
Seanergy Maritime Holdings Corp 9.60 9.57 to 9.75
SemiLEDS Corporation 1.76 1.68 to 1.82
Semtech Corporation 71.13 70.58 to 72.59
Seneca Foods Corp. 110.67 110.34 to 113.59
SenesTech, Inc. 2.34 2.30 to 2.53
Senmiao Technology Limited 1.21 1.20 to 1.22
Sensus Healthcare, Inc. 3.80 3.68 to 3.83
Seres Therapeutics, Inc. 16.20 15.90 to 16.63
SG Blocks, Inc. 2.80 2.68 to 3.07
Silicom Ltd 14.47 14.26 to 14.50
Silicon Laboratories, Inc. 134.34 133.33 to 136.80
Silicon Motion Technology Corporation 85.50 83.50 to 87.00
Simulations Plus, Inc. 18.86 18.75 to 19.49
SiNtx Technologies, Inc. 3.57 3.45 to 3.66
Sirius XM Holdings Inc. 21.49 21.30 to 21.80
SkyWest, Inc. 103.51 102.57 to 106.09
Skyworks Solutions, Inc. 66.02 65.05 to 66.93
SLM Corporation 26.84 26.49 to 27.00
Smart Sand, Inc. 3.63 3.49 to 4.03
Smith Micro Software, Inc. 0.59 0.58 to 0.62
Socket Mobile, Inc. 1.17 1.15 to 1.20
Sohu.com Limited 14.33 14.33 to 14.71
Solar Capital Ltd. 15.56 15.44 to 15.66
SolarEdge Technologies, Inc. 29.48 28.75 to 30.66
Soleno Therapeutics, Inc. 49.50 49.17 to 50.90
Soligenix, Inc. 1.52 1.50 to 1.62
Sonoma Pharmaceuticals, Inc. 3.38 3.25 to 3.52
Sonos, Inc. 18.24 17.92 to 18.38
Sotherly Hotels Inc. 16.86 16.69 to 17.02
Sotherly Hotels Inc. 17.25 17.20 to 17.40
SPAR Group, Inc. 0.83 0.82 to 0.84
Spero Therapeutics, Inc. 2.27 2.26 to 2.31
Sphere 3D Corp. 0.41 0.40 to 0.43
Sportsman's Warehouse Holdings, Inc. 1.47 1.45 to 1.51
Sprott Focus Trust, Inc. 8.51 8.50 to 8.56
Sprouts Farmers Market, Inc. 79.23 79.05 to 81.09
SS&C Technologies Holdings, Inc. 86.47 86.31 to 87.10
STAAR Surgical Company 24.80 23.90 to 24.98
Star Bulk Carriers Corp. 18.09 18.09 to 18.28
StealthGas, Inc. 6.91 6.86 to 7.02
Sterling Construction Company Inc 319.13 312.33 to 327.54
StoneCo Ltd. 14.67 14.53 to 15.10
Strata Skin Sciences, Inc. 1.33 1.29 to 1.36
Stratasys, Ltd. 9.07 9.02 to 9.29
Strategy Shares Nasdaq 7HANDL Index ETF 21.94 21.87 to 22.02
Strattec Security Corporation 78.76 78.67 to 80.33
Summit Therapeutics plc 17.23 16.87 to 17.52
Sunrun Inc. 17.54 17.05 to 17.91
SuperCom, Ltd. 8.91 8.68 to 9.17
Surgery Partners, Inc. 15.52 15.40 to 15.77
Synaptics Incorporated 73.77 73.09 to 76.89
Synlogic, Inc. 1.06 1.06 to 1.11
Synthesis Energy Systems, Inc. 1.96 1.91 to 1.99
T. Rowe Price Group, Inc. 103.92 103.13 to 104.48
Take-Two Interactive Software, Inc. 244.53 243.19 to 246.91
Tandy Leather Factory, Inc. 2.62 2.62 to 2.66
Tantech Holdings Ltd. 0.95 0.92 to 0.96
Taoping Inc. 1.82 1.80 to 1.87
TCG BDC, Inc. 12.81 12.75 to 12.93
TechTarget, Inc. 5.32 5.13 to 5.36
Tenable Holdings, Inc. 24.67 24.24 to 24.89
Teradyne, Inc. 192.29 189.14 to 195.38
Tetra Tech, Inc. 34.15 34.04 to 34.48
Texas Instruments Incorporated 177.56 176.00 to 179.03
Texas Roadhouse, Inc. 165.79 165.10 to 170.55
TG Therapeutics, Inc. 30.79 30.40 to 31.59
The Ensign Group, Inc. 175.36 173.28 to 180.00
The Lovesac Company 13.75 13.25 to 14.00
The ONE Group Hospitality, Inc. 1.88 1.84 to 1.92
The Trade Desk, Inc. 36.64 35.72 to 36.77
The Ultimate Software Group, Inc. 15.50 14.95 to 15.56
TherapeuticsMD, Inc. 1.62 1.62 to 1.80
Theravance Biopharma, Inc. 17.53 17.46 to 17.96
Thunder Bridge Acquisition, Ltd. 22.25 22.04 to 22.55
Titan Machinery Inc. 16.22 15.97 to 16.37
Tiziana Life Sciences plc 1.55 1.45 to 1.58
T-Mobile US, Inc. 198.00 195.96 to 199.68
Tonix Pharmaceuticals Holding Corp. 18.60 18.36 to 19.70
TORM plc 20.03 19.96 to 20.41
Tower Semiconductor Ltd. 114.86 112.87 to 120.36
Tractor Supply Company 52.64 52.30 to 53.14
TransAct Technologies Incorporated 4.10 4.06 to 4.30
Trillium Therapeutics Inc. 20.07 19.87 to 20.07
Trimble Inc. 80.50 79.84 to 81.34
Trinity Biotech plc 0.95 0.88 to 0.99
TripAdvisor, Inc. 14.95 14.86 to 15.12
trivago N.V. 2.93 2.92 to 2.93
Trupanion, Inc. 36.40 36.38 to 37.04
TrustCo Bank Corp NY 42.73 42.71 to 44.69
TTM Technologies, Inc. 67.63 67.54 to 72.46
TuanChe Limited 15.34 13.57 to 15.88
Tuniu Corporation 0.70 0.69 to 0.74
Twist Bioscience Corporation 31.13 30.21 to 31.49
U.S. Auto Parts Network, Inc. 0.39 0.37 to 0.40
U.S. Energy Corp. 0.94 0.93 to 0.97
U.S. Global Investors, Inc. 2.35 2.35 to 2.45
Ultra Clean Holdings, Inc. 25.11 24.78 to 25.74
Ultragenyx Pharmaceutical Inc. 34.34 34.19 to 36.54
uniQure N.V. 21.89 20.00 to 22.26
United Natural Foods, Inc. 32.86 32.43 to 33.09
Universal Display Corporation 117.76 116.55 to 119.36
Upland Software, Inc. 1.48 1.48 to 1.58
Urban One, Inc. 1.16 1.12 to 1.24
UroGen Pharma Ltd. 23.47 22.88 to 24.71
UTStarcom Holdings Corp 2.31 2.06 to 2.31
Uxin Limited 2.66 2.61 to 2.78
Valley National Bancorp 24.97 24.97 to 25.14
Valley National Bancorp 25.06 25.00 to 25.38
VanEck Vectors Biotech ETF 189.96 189.41 to 190.94
Vanguard Intermediate-Term Corporate Bond ETF 83.91 83.70 to 83.95
Vanguard Long-Term Corporate Bond ETF 76.21 75.82 to 76.26
Vanguard Long-Treasury ETF 56.10 55.67 to 56.12
Vanguard Russell 1000 ETF 307.83 306.07 to 308.77
Vanguard Russell 1000 Growth ETF 120.99 120.00 to 121.29
Vanguard Russell 1000 Value ETF 92.33 92.04 to 93.08
Vanguard Russell 2000 ETF 101.37 100.80 to 102.27
Vanguard Russell 2000 Growth ETF 239.74 238.30 to 240.51
Vanguard Russell 3000 ETF 299.61 298.04 to 300.54
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.09 50.08 to 50.13
Vanguard Total Corporate Bond ETF 77.81 77.50 to 77.84
Veeco Instruments Inc. 30.37 29.93 to 30.84
Vera Bradley, Inc. 2.17 2.06 to 2.27
Veracyte, Inc. 43.22 42.60 to 43.82
Verastem, Inc. 8.64 8.52 to 9.44
Vericel Corporation 35.50 34.79 to 37.11
VeriSign, Inc. 242.25 240.33 to 243.48
Verisk Analytics, Inc. 217.64 216.00 to 219.88
Veritone, Inc. 5.26 5.04 to 5.32
Veru Inc. 2.44 2.34 to 2.45
Viacom Inc. 30.18 29.00 to 30.78
ViaSat, Inc. 34.40 34.08 to 35.55
Viavi Solutions Inc. 17.28 16.91 to 17.95
Vicor Corporation 93.45 91.25 to 96.51
VictoryShares US 500 Volatility Wtd ETF 90.98 90.65 to 91.66
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.03 65.87 to 66.59
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.92 68.82 to 69.60
VictoryShares US Multi-Factor Minimum Volatility ETF 55.13 54.92 to 55.35
Viking Therapeutics, Inc. 35.72 35.00 to 36.15
Viomi Technology Co., Ltd 2.14 2.12 to 2.20
Viper Energy Partners LP 38.89 37.75 to 39.19
Virco Manufacturing Corporation 6.61 6.34 to 6.71
VirTra, Inc. 4.50 4.43 to 4.60
Virtu Financial, Inc. 33.85 33.35 to 34.20
Visterra, Inc. 46.81 46.52 to 48.87
VSE Corporation 168.39 166.00 to 170.67
Weibo Corporation 10.18 9.95 to 10.21
Wendy's Company (The) 8.35 8.21 to 8.47
Wheeler Real Estate Investment Trust, Inc. 2.88 2.60 to 2.99
WhiteHorse Finance, Inc. 7.21 7.13 to 7.42
Willamette Valley Vineyards, Inc. 2.84 2.83 to 2.91
Willamette Valley Vineyards, Inc. 3.08 3.05 to 3.12
WillScot Corporation 19.42 19.14 to 20.09
Wingstop Inc. 246.56 238.78 to 252.36
WisdomTree China ex-State-Owned Enterprises Fund 40.34 40.14 to 40.35
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.26 30.19 to 30.45
WisdomTree U.S. Quality Dividend Growth Fund 89.00 88.68 to 89.43
Woodward, Inc. 294.42 292.31 to 297.84
Workday, Inc. 216.11 214.55 to 217.90
World Acceptance Corporation 146.84 144.49 to 149.00
Wynn Resorts, Limited 126.04 125.53 to 127.41
XBiotech Inc. 2.45 2.41 to 2.51
Xcel Energy Inc. 73.73 72.43 to 76.00
Xencor, Inc. 16.55 16.45 to 16.92
Xenetic Biosciences, Inc. 2.07 1.90 to 2.33
Xenon Pharmaceuticals Inc. 43.00 42.95 to 43.85
XOMA Corporation 25.83 25.14 to 26.37
XTL Biopharmaceuticals Ltd. 0.78 0.76 to 0.83
Xunlei Limited 6.81 6.57 to 6.89
Yatra Online, Inc. 1.76 1.75 to 1.94
Zai Lab Limited 17.00 16.82 to 17.33
Zebra Technologies Corporation 261.17 261.08 to 267.54
Zillow Group, Inc. 70.07 68.33 to 71.46
Zillow Group, Inc. 68.92 66.87 to 70.08
ZK International Group Co., Ltd 1.87 1.87 to 1.89
Zscaler, Inc. 232.78 228.66 to 233.98
Zynex, Inc. 0.34 0.27 to 0.40
3D Systems Corporation 1.91 1.91 to 2.04
3M Company 163.20 162.84 to 167.00
AAR Corp. 81.49 80.90 to 84.18
AbbVie Inc. 223.67 221.91 to 226.84
Aberdeen Global Dynamic Dividend Fund 11.43 11.39 to 11.48
Aberdeen Global Premier Properties Fund 3.89 3.88 to 3.93
Aberdeen Total Dynamic Dividend Fund 9.64 9.63 to 9.71
Acadia Realty Trust 19.78 19.78 to 20.27
Acuity Brands, Inc. 357.34 354.02 to 362.01
Adams Diversified Equity Fund, Inc. 22.63 22.30 to 22.70
Adams Natural Resources Fund, Inc. 21.09 21.00 to 21.54
Adecoagro S.A. 7.43 7.31 to 7.59
Advance Auto Parts Inc 44.07 42.80 to 45.90
Advanced Drainage Systems, Inc. 147.43 146.17 to 149.37
Advent Claymore Convertible Securities and Income Fund 12.28 12.22 to 12.42
AECOM 98.35 97.26 to 99.26
Aegon NV 7.54 7.52 to 7.64
Aerohive Networks, Inc. 2.78 2.74 to 2.85
Agilent Technologies, Inc. 139.19 138.04 to 140.51
Agnico Eagle Mines Limited 166.53 166.00 to 170.38
Agree Realty Corporation 71.06 70.72 to 72.23
Air Products and Chemicals, Inc. 242.25 238.90 to 245.24
Alexandria Real Estate Equities, Inc. 46.97 45.73 to 47.78
Alibaba Group Holding Limited 149.29 147.51 to 149.97
Allegion plc 159.67 158.09 to 162.64
Alliance National Municipal Income Fund Inc 10.75 10.73 to 10.77
Alliance World Dollar Government Fund II 10.67 10.65 to 10.70
AllianceBernstein Holding L.P. 39.85 39.79 to 40.31
AllianzGI Convertible & Income Fund 14.90 14.86 to 15.05
AllianzGI Convertible & Income Fund II 13.61 13.57 to 13.91
AllianzGI Diversified Income & Convertible Fund 25.67 25.34 to 25.76
AllianzGI Equity & Convertible Income Fund 24.72 24.58 to 24.95
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.65 12.61 to 12.73
Amber Road, Inc. 1.39 1.38 to 1.56
AMC Entertainment Holdings, Inc. 1.93 1.92 to 1.98
Ameren Corporation 97.99 97.85 to 99.30
Ameresco, Inc. 29.60 28.69 to 29.82
America Movil, S.A.B. de C.V. 20.87 20.86 to 21.28
American Electric Power Company, Inc. 114.57 113.98 to 116.12
American Midstream Partners, LP 34.13 33.98 to 34.19
American Tower Corporation (REIT) 179.13 178.70 to 180.98
American Vanguard Corporation 4.02 4.00 to 4.10
AMN Healthcare Services Inc 15.82 15.63 to 16.44
Amphenol Corporation 129.13 127.81 to 130.42
AMREP Corporation 19.21 18.68 to 20.21
Annaly Capital Management Inc 22.12 22.10 to 22.45
Antero Midstream Partners LP 17.66 17.56 to 17.91
Antero Resources Corporation 33.23 32.81 to 34.42
Apache Corporation 23.96 23.75 to 25.04
Apollo Commercial Real Estate Finance 9.92 9.90 to 10.18
Applied Industrial Technologies, Inc. 258.47 256.17 to 261.09
Aptiv PLC 77.42 76.56 to 77.94
Arbor Realty Trust 8.38 8.35 to 8.54
Archer-Daniels-Midland Company 57.98 57.89 to 59.62
Archrock, Inc. 25.24 25.01 to 26.30
Arcos Dorados Holdings Inc. 7.26 7.21 to 7.37
Arcus Biosciences, Inc. 22.20 21.27 to 22.41
Ardmore Shipping Corporation 11.16 11.06 to 11.32
Ares Dynamic Credit Allocation Fund, Inc. 13.34 13.29 to 13.37
Argan, Inc. 320.10 312.48 to 326.63
Arista Networks, Inc. 126.13 124.20 to 127.84
Arlington Asset Investment Corp 14.49 14.14 to 14.55
Arlo Technologies, Inc. 13.51 13.31 to 13.68
ARMOUR Residential REIT, Inc. 16.87 16.83 to 17.09
Armstrong World Industries Inc 184.66 183.24 to 185.11
Artisan Partners Asset Management Inc. 41.58 41.33 to 41.95
ASE Technology Holding Co., Ltd. 15.30 15.18 to 15.42
Ashford Hospitality Trust Inc 3.48 3.42 to 3.91
Ashland Global Holdings Inc. 58.65 58.28 to 59.71
Aspen Aerogels, Inc. 3.08 3.02 to 3.17
AT&T Inc. 24.07 24.01 to 24.39
AT&T Inc. 22.25 22.19 to 22.29
Atkore International Group Inc. 64.05 63.71 to 64.91
Atmos Energy Corporation 168.00 167.89 to 170.43
Autohome Inc. 23.27 22.76 to 23.44
AutoNation, Inc. 207.46 205.73 to 210.34
AutoZone, Inc. 3417.42 3408.52 to 3491.95
AvalonBay Communities, Inc. 176.94 175.95 to 178.14
Avista Corporation 38.47 38.33 to 39.08
AVX Corporation 1.43 1.41 to 1.56
Babcock 5.28 5.06 to 5.68
Bain Capital Specialty Finance, Inc. 13.90 13.76 to 13.92
BalckRock Taxable Municipal Bond Trust 16.93 16.90 to 17.04
Banco Bradesco Sa 3.35 3.35 to 3.44
Banco Bradesco Sa 2.98 2.94 to 3.00
Banco De Chile 37.29 37.21 to 37.95
Banco Latinoamericano de Comercio Exterior, S.A. 44.81 44.81 to 45.77
Banco Santander Brasil SA 5.86 5.85 to 5.98
Banco Santander Chile 29.81 29.74 to 30.40
BanColombia S.A. 62.76 62.19 to 63.28
Bank Of New York Mellon Corporation (The) 114.35 114.08 to 117.06
Barings Corporate Investors 19.91 19.91 to 20.21
Barings Participation Investors 19.55 19.38 to 19.74
Barnes & Noble Education, Inc 8.66 8.50 to 8.88
Bausch Health Companies Inc. 6.93 6.86 to 7.00
Baytex Energy Corp 3.01 2.96 to 3.06
BCE, Inc. 23.33 23.33 to 23.74
Beazer Homes USA, Inc. 22.04 21.97 to 22.67
Belden Inc 120.63 120.02 to 122.60
Benchmark Electronics, Inc. 45.60 45.46 to 47.31
Berkshire Hathaway Inc. 749120.00 749100.10 to 761777.40
Berkshire Hathaway Inc. 499.84 499.46 to 508.10
Best Buy Co., Inc. 72.62 71.55 to 73.28
Bio-Rad Laboratories, Inc. 302.02 298.02 to 309.79
Black Hills Corporation 70.67 70.61 to 72.44
Black Stone Minerals, L.P. 13.50 13.49 to 14.09
BlackRock California Municipal Income Trust 10.82 10.77 to 10.87
Blackrock Capital and Income Strategies Fund Inc 23.40 23.29 to 23.45
Blackrock Core Bond Trust 9.49 9.47 to 9.51
Blackrock Corporate High Yield Fund, Inc. 9.06 9.05 to 9.35
BlackRock Credit Allocation Income Trust 10.80 10.80 to 10.85
Blackrock Debt Strategies Fund, Inc. 10.21 10.18 to 10.23
BlackRock Energy and Resources Trust 13.33 13.33 to 13.65
Blackrock Floating Rate Income Strategies Fund Inc 11.69 11.65 to 11.71
Blackrock Global 11.62 11.59 to 11.69
BLACKROCK INTERNATIONAL, LTD. 5.76 5.76 to 5.79
BlackRock Investment Quality Municipal Trust Inc. (The) 11.19 11.12 to 11.23
BlackRock Multi-Sector Income Trust 13.14 13.14 to 13.22
Blackrock MuniAssets Fund, Inc. 10.75 10.69 to 10.95
BlackRock Municipal Income Trust 9.90 9.87 to 9.94
BlackRock Municipal Income Trust II 10.38 10.33 to 10.40
BlackRock Municipal Target Term Trust Inc. (The) 22.36 22.32 to 22.40
Blackrock MuniHoldings Fund, Inc. 11.66 11.60 to 11.69
Blackrock MuniHoldings New York Quality Fund, Inc. 10.24 10.23 to 10.29
Blackrock MuniHoldings Quality Fund II, Inc. 9.99 9.95 to 10.01
Blackrock MuniVest Fund II, Inc. 10.68 10.60 to 10.72
Blackrock MuniYield Fund, Inc. 10.41 10.37 to 10.46
Blackrock MuniYield Michigan Quality Fund, Inc. 11.75 11.72 to 11.80
Blackrock MuniYield New York Quality Fund, Inc. 9.94 9.92 to 10.02
Blackrock MuniYield Pennsylvania Quality Fund 11.23 11.16 to 11.26
Blackrock MuniYield Quality Fund II, Inc. 9.97 9.93 to 10.05
Blackrock MuniYield Quality Fund III, Inc. 10.87 10.81 to 10.90
Blackrock MuniYield Quality Fund, Inc. 11.33 11.30 to 11.40
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.13 10.13 to 10.17
BlackRock Resources 10.65 10.64 to 10.78
BlackRock Science and Technology Trust 39.90 39.70 to 40.12
BlackRock Virginia Municipal Bond Trust 10.80 10.59 to 11.00
BlackRock, Inc. 1068.14 1063.89 to 1083.19
Blackstone GSO Long Short Credit Income Fund 11.74 11.57 to 11.80
Bloom Energy Corporation 87.61 83.31 to 89.10
Booz Allen Hamilton Holding Corporation 85.40 84.05 to 89.95
Boston Scientific Corporation 92.95 90.42 to 93.17
Box, Inc. 30.01 29.55 to 30.14
BP p.l.c. 33.76 33.74 to 34.55
Brandywine Realty Trust 3.08 3.04 to 3.11
Brasilagro Cia Brasileira De Propriedades Agricolas 3.66 3.63 to 3.66
Braskem S.A. 2.84 2.75 to 2.85
British American Tobacco p.l.c. 57.29 57.22 to 57.85
Broadridge Financial Solutions, Inc. 227.47 227.25 to 230.81
Brookdale Senior Living Inc. 10.49 10.31 to 10.59
Brookfield Asset Management Inc 53.16 52.79 to 53.81
Brookfield Business Partners L.P. 35.39 35.10 to 35.64
Brookfield Infrastructure Partners LP 33.84 33.46 to 34.15
Brookfield Real Assets Income Fund Inc. 12.89 12.87 to 12.92
Brookfield Renewable Partners L.P. 27.78 27.55 to 28.00
Bunge Limited 92.26 91.80 to 94.94
BWX Technologies, Inc. 173.20 171.28 to 174.89
CACI International, Inc. 560.20 554.01 to 565.46
Cactus, Inc. 43.83 43.60 to 45.22
California Resources Corporation 44.64 44.60 to 46.79
California Water Service Group Holding 43.90 43.31 to 44.15
Calix, Inc 54.18 53.24 to 54.46
Cameco Corporation 87.05 86.74 to 89.94
Campbell Soup Company 28.68 28.21 to 28.95
Camping World Holdings, Inc. 10.14 10.00 to 10.60
Canada Goose Holdings Inc. 12.98 12.64 to 13.23
Canadian National Railway Company 96.92 96.92 to 98.70
Canadian Natural Resources Limited 31.25 31.25 to 32.29
Canadian Pacific Railway Limited 73.35 73.31 to 74.40
Cannae Holdings, Inc. 16.25 16.07 to 16.36
Capri Holdings Limited 25.71 25.54 to 26.08
Cardinal Health, Inc. 197.89 195.54 to 199.67
Caterpillar, Inc. 588.93 586.28 to 598.66
Cato Corporation (The) 3.16 3.00 to 3.25
CBRE Clarion Global Real Estate Income Fund 4.27 4.21 to 4.29
Cedar Fair, L.P. 14.77 14.50 to 15.18
Celanese Corporation 40.95 40.62 to 42.62
Celestica, Inc. 288.87 286.25 to 305.40
Cenovus Energy Inc 16.83 16.81 to 17.53
Centene Corporation 38.97 38.36 to 40.47
CenterPoint Energy, Inc. 38.05 37.93 to 38.35
Central Puerto S.A. 16.07 15.67 to 16.65
Century Communities, Inc. 62.30 61.95 to 63.58
CF Industries Holdings, Inc. 77.55 77.46 to 78.70
Cheetah Mobile Inc. 6.73 6.59 to 6.81
Chemours Company (The) 11.69 11.55 to 11.95
Chesapeake Utilities Corporation 126.90 125.52 to 127.48
Chevron Corporation 146.75 146.49 to 148.82
Chimera Investment Corporation 12.57 12.57 to 12.82
China Telecom Corp Ltd 13.69 13.55 to 14.10
Chunghwa Telecom Co., Ltd. 41.13 41.05 to 41.55
Ciena Corporation 209.84 206.54 to 215.44
Cinemark Holdings Inc 23.81 23.56 to 24.16
Citigroup Inc. 13.71 13.71 to 13.74
Civitas Solutions, Inc. 26.80 26.41 to 27.65
Clear Channel Outdoor Holdings, Inc. 1.99 1.96 to 2.00
ClearBridge Energy Midstream Opportunity Fund Inc. 44.00 43.83 to 44.44
Clearway Energy, Inc. 32.38 32.22 to 32.98
Clearway Energy, Inc. 30.47 30.23 to 30.87
Clipper Realty Inc. 3.45 3.39 to 3.46
Clorox Company (The) 99.82 99.24 to 102.54
CMS Energy Corporation 69.91 69.88 to 71.13
CMS Energy Corporation 22.03 21.97 to 22.06
CMS Energy Corporation 23.34 23.29 to 23.36
CNFinance Holdings Limited 5.83 5.70 to 6.07
CNX Resources Corporation 37.53 37.05 to 38.41
Coca-Cola Company (The) 70.37 70.32 to 71.30
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.97 12.94 to 13.12
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.26 21.23 to 21.35
Cohen & Steers Quality Income Realty Fund Inc 11.36 11.34 to 11.44
Cohen & Steers REIT and Preferred and Income Fund, 19.56 19.48 to 19.74
Cohen & Steers Select Preferred and Income Fund, Inc. 20.22 20.14 to 20.35
Cohen & Steers Total Return Realty Fund, Inc. 10.90 10.90 to 10.97
Colonial Intermediate High Income Fund 1.73 1.72 to 1.76
Colonial Investment Grade Municipal Trust 7.88 7.85 to 7.95
Colonial Municipal Income Trust 3.47 3.45 to 3.47
Columbia Seligman Premium Technology Growth Fund, Inc 35.45 35.20 to 35.62
Comfort Systems USA, Inc. 968.50 953.14 to 985.10
Community Health Systems, Inc. 3.25 3.17 to 3.26
Comp En De Mn Cemig ADS 1.99 1.99 to 2.02
Comp En De Mn Cemig ADS 2.53 2.53 to 2.59
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 24.49 24.44 to 25.08
Companhia Paranaense de Energia (COPEL) 10.13 10.08 to 10.35
Compania Cervecerias Unidas, S.A. 12.77 12.72 to 13.06
Compass Diversified Holdings 4.89 4.85 to 5.00
Comstock Resources, Inc. 21.28 20.65 to 21.40
ConocoPhillips 90.77 90.76 to 93.41
Contura Energy, Inc. 25.30 25.15 to 25.99
Copa Holdings, S.A. 118.10 117.88 to 121.00
Core Laboratories N.V. 16.08 15.61 to 16.29
CoreSite Realty Corporation 341.72 339.88 to 350.77
Corning Incorporated 86.29 85.57 to 87.70
Corporacion America Airports SA 25.27 25.05 to 25.81
Costamare Inc. 15.59 15.54 to 15.88
Coty Inc. 3.27 3.26 to 3.42
Cross Timbers Royalty Trust 7.66 7.62 to 8.04
Crown Castle International Corporation 87.90 87.54 to 89.72
CubeSmart 35.79 35.75 to 36.68
Culp, Inc. 3.63 3.63 to 3.78
Curtiss-Wright Corporation 543.95 532.76 to 546.80
Cushing MLP & Infrastructure Total Return Fund 39.17 39.17 to 40.30
Cushman & Wakefield plc 15.42 15.06 to 15.59
CVR Energy Inc. 29.85 29.35 to 30.84
D.R. Horton, Inc. 155.12 153.45 to 156.88
Danaher Corporation 224.70 222.69 to 228.24
Danaos Corporation 94.56 94.02 to 95.14
DAQO New Energy Corp. 32.18 31.06 to 32.26
Darling Ingredients Inc. 35.03 34.80 to 36.44
DaVita Inc. 117.94 117.67 to 120.61
Delek Logistics Partners, L.P. 44.18 43.86 to 45.29
Delek US Holdings, Inc. 31.83 31.02 to 33.80
Dell Technologies Inc. 133.75 130.02 to 135.00
Devon Energy Corporation 35.09 34.91 to 35.85
DHI Group, Inc. 1.61 1.60 to 1.66
DHT Holdings, Inc. 12.51 12.41 to 12.60
Diana Shipping inc. 1.71 1.71 to 1.78
Dick's Sporting Goods Inc 209.93 207.78 to 214.25
Digital Realty Trust, Inc. 150.28 149.81 to 153.80
Dillard's, Inc. 652.36 629.22 to 682.87
Dolby Laboratories 66.80 65.96 to 67.43
Donnelley Financial Solutions, Inc. 45.40 44.10 to 45.91
DoubleLine Income Solutions Fund 11.26 11.23 to 11.29
DoubleLine Opportunistic Credit Fund 15.33 15.28 to 15.37
Douglas Emmett, Inc. 11.52 11.43 to 11.74
Dr. Reddy's Laboratories Ltd 13.91 13.90 to 14.07
Dreyfus High Yield Strategies Fund 2.49 2.49 to 2.52
Dreyfus Strategic Municipal Bond Fund, Inc. 5.97 5.94 to 5.99
DTE Energy Company 128.66 128.48 to 129.66
Duff & Phelps Global Utility Income Fund Inc. 12.60 12.55 to 12.67
Duff & Phelps Utilities Income, Inc. 10.01 9.98 to 10.03
Duff & Phelps Utilities Tax-Free Income, Inc. 11.32 11.30 to 11.32
Duke Energy Corporation 115.59 115.24 to 117.22
Duke Energy Corporation 24.82 24.61 to 24.82
Duke Energy Corporation 24.31 24.30 to 24.31
Dycom Industries, Inc. 347.61 346.24 to 355.36
Dynex Capital, Inc. 13.65 13.63 to 13.76
Eagle Point Credit Company Inc. 5.54 5.40 to 5.58
Eagle Point Credit Company Inc. 24.80 24.75 to 25.00
Eastman Kodak Company 8.41 8.32 to 8.62
Eaton Corporation, PLC 329.93 326.71 to 334.31
Eaton Vance Corporation 14.20 14.12 to 14.25
Eaton Vance Corporation 9.08 9.08 to 9.12
Eaton Vance Enhanced Equity Income Fund II 22.45 22.26 to 22.48
Eaton Vance Floating Rate Income Trust 11.28 11.27 to 11.31
Eaton Vance Municipal Income 2028 Term Trust 19.14 19.05 to 19.24
Eaton Vance Municipal Income Trust 16.48 16.41 to 16.63
Eaton Vance Municipal Income Trust 10.83 10.82 to 10.96
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.64 8.64 to 8.70
Eaton Vance Senior Floating-Rate Fund 11.08 11.06 to 11.12
Eaton Vance Senior Income Trust 5.27 5.27 to 5.31
Eaton Vance Short Diversified Income Fund 10.88 10.82 to 10.95
Eaton Vance Tax-Advantage Global Dividend Opp 28.64 28.20 to 28.71
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.09 21.93 to 22.35
Eaton Vance Tax-Managed Buy-Write Income Fund 14.99 14.95 to 15.10
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.04 15.01 to 15.15
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.18 9.17 to 9.24
Ecolab Inc. 259.53 258.56 to 261.25
Ecopetrol S.A. 9.33 9.31 to 9.56
El Paso Electric Company 26.12 26.04 to 26.89
Elastic N.V. 74.98 73.44 to 75.25
Element Solutions Inc. 25.53 25.23 to 26.20
Ellington Financial Inc. 13.56 13.55 to 13.70
Ellington Residential Mortgage REIT 5.15 5.11 to 5.15
Embotelladora Andina S.A. 21.43 21.43 to 23.18
Embotelladora Andina S.A. 27.11 26.87 to 27.49
Emerson Electric Company 134.09 133.67 to 137.62
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 30.44 29.01 to 31.38
Enbridge Inc 46.67 46.67 to 47.77
Encompass Health Corporation 108.01 106.30 to 108.49
Energy Transfer L.P. 16.36 16.25 to 16.42
Enersys 144.83 143.47 to 149.84
ENI S.p.A. 36.50 36.50 to 37.15
EnPro Industries 215.49 213.22 to 220.39
Entergy Corporation 92.81 92.63 to 94.20
Entergy New Orleans, LLC 21.50 21.40 to 21.50
Enterprise Products Partners L.P. 31.78 31.68 to 32.20
EOG Resources, Inc. 101.78 101.69 to 105.46
EPR Properties 49.79 49.47 to 50.59
EQT Corporation 53.32 52.74 to 54.66
Equinor ASA 22.41 22.26 to 22.60
Equity Lifestyle Properties, Inc. 61.66 61.65 to 63.09
Equity Residential 60.73 60.47 to 61.30
Equus Total Return, Inc. 1.73 1.66 to 1.75
ESCO Technologies Inc. 199.37 198.05 to 207.04
Essential Properties Realty Trust, Inc. 30.47 30.40 to 30.94
Essex Property Trust, Inc. 255.44 252.56 to 259.07
Evergy, Inc. 73.28 72.82 to 74.36
Evertec, Inc. 29.24 29.22 to 29.84
Exelon Corporation 43.76 43.50 to 44.01
Extra Space Storage Inc 130.70 130.66 to 133.79
Exxon Mobil Corporation 114.68 114.61 to 116.84
Fabrinet 451.16 443.73 to 471.38
Federal Agricultural Mortgage Corporation 177.66 176.79 to 179.01
Federated Premier Municipal Income Fund 11.07 11.06 to 11.11
Ferrari N.V. 370.42 365.94 to 371.71
Fidelity National Financial, Inc. 57.45 57.15 to 59.30
First American Corporation (The) 63.90 63.38 to 65.50
First Trust 21.49 21.45 to 21.58
First Trust 11.95 11.93 to 11.98
FirstEnergy Corp. 44.03 43.88 to 44.72
Five Point Holdings, LLC 5.58 5.54 to 5.64
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.80 20.76 to 20.83
Flaherty & Crumrine Preferred Income Fund Incorporated 11.73 11.65 to 11.77
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.41 9.41 to 9.49
Floor & Decor Holdings, Inc. 61.44 59.68 to 62.61
Flotek Industries, Inc. 15.18 15.01 to 15.83
Flowserve Corporation 70.42 69.80 to 72.26
Fluor Corporation 42.86 42.72 to 43.89
FMC Corporation 13.16 13.00 to 13.61
Fortress Transportation and Infrastructure Investors LLC 168.63 167.82 to 173.14
Fortuna Silver Mines Inc. 9.53 9.39 to 9.78
Forum Energy Technologies, Inc. 32.83 32.03 to 34.99
Four Corners Property Trust, Inc. 22.98 22.95 to 23.38
Franklin Universal Trust 7.86 7.83 to 7.91
Frontline Ltd. 22.49 22.35 to 22.81
FS KKR Capital Corp. 15.18 15.04 to 15.33
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.06 4.05 to 4.10
Gabelli Equity Trust, Inc. (The) 6.02 5.97 to 6.02
Gabelli Multi-Media Trust Inc. (The) 4.15 4.11 to 4.19
Gabelli Utility Trust (The) 5.93 5.90 to 6.00
Gamestop Corporation 22.28 21.80 to 22.34
Gates Industrial Corporation plc 21.59 21.48 to 22.05
Genco Shipping & Trading Limited 18.17 18.00 to 18.28
Generac Holdlings Inc. 155.36 154.03 to 159.52
General American Investors, Inc. 58.31 58.07 to 58.66
General Dynamics Corporation 337.49 334.72 to 342.52
Genesco Inc. 23.95 23.57 to 24.18
Genesis Energy, L.P. 15.30 15.14 to 15.54
Genuine Parts Company 129.46 129.34 to 132.29
Geo Group Inc (The) 16.58 16.44 to 17.10
Geopark Ltd 7.04 6.97 to 7.13
Georgia Power Company 22.72 22.65 to 22.91
Global Partners LP 42.44 41.86 to 43.33
Global Ship Lease, Inc. 33.89 33.00 to 34.17
Globant S.A. 66.00 65.71 to 68.35
Globus Medical, Inc. 85.79 85.26 to 87.34
GoDaddy Inc. 124.68 124.02 to 125.35
Goldman Sachs BDC, Inc. 9.84 9.77 to 9.92
Graco Inc. 82.72 82.10 to 84.58
GrafTech International Ltd. 15.70 15.13 to 16.31
Granite Point Mortgage Trust Inc. 2.54 2.53 to 2.61
Graphic Packaging Holding Company 15.38 15.30 to 15.58
Green Dot Corporation 12.82 12.79 to 13.10
GreenTree Hospitality Group Ltd. 1.76 1.73 to 1.79
Group 1 Automotive, Inc. 409.83 405.23 to 415.26
Grupo Aval Acciones y Valores S.A. 4.07 4.01 to 4.12
Guess?, Inc. 16.78 16.77 to 16.79
Guggenheim Strategic Opportunities Fund 12.07 12.00 to 12.08
Guggenheim Taxable Municipal Managed Duration Trst 15.02 15.02 to 15.20
Guidewire Software, Inc. 193.59 189.34 to 194.53
Haemonetics Corporation 81.11 79.92 to 81.38
Halliburton Company 27.19 26.79 to 28.15
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.67 32.46 to 33.17
Harley-Davidson, Inc. 21.25 21.03 to 21.45
Harte-Hanks, Inc. 3.22 3.04 to 3.24
HCA Healthcare, Inc. 469.79 463.94 to 480.87
HDFC Bank Limited 35.30 35.28 to 35.78
Healthcare Realty Trust Incorporated 17.02 16.93 to 17.33
Heico Corporation 310.29 306.67 to 312.85
Heico Corporation 242.61 239.57 to 243.73
Helix Energy Solutions Group, Inc. 6.58 6.57 to 7.00
Helmerich & Payne, Inc. 27.34 27.04 to 28.75
Hercules Capital, Inc. 25.26 25.24 to 25.41
Hercules Capital, Inc. 18.71 18.61 to 18.82
Hertz Global Holdings, Inc 5.10 4.98 to 5.14
Hess Midstream Partners LP 34.09 34.00 to 34.70
Hexcel Corporation 72.31 72.23 to 74.31
HFF, Inc. 21.21 21.18 to 21.23
High Income Securities Fund 6.04 6.03 to 6.09
Highland Global Allocation Fund 9.21 9.08 to 9.24
Highwoods Properties, Inc. 25.64 25.46 to 25.87
Hillenbrand Inc 31.68 31.67 to 31.88
HNI Corporation 41.05 41.00 to 41.87
Home Depot, Inc. (The) 352.68 351.81 to 358.74
Hormel Foods Corporation 23.66 23.65 to 24.10
Houlihan Lokey, Inc. 177.47 175.78 to 179.94
Hovnanian Enterprises Inc 108.42 107.18 to 110.90
HP Inc. 24.83 24.42 to 24.93
Hubbell Inc 438.42 437.51 to 447.63
HubSpot, Inc. 370.35 360.83 to 375.00
Hudson Pacific Properties, Inc. 11.54 11.34 to 12.02
Huntsman Corporation 9.90 9.82 to 10.50
Hyster-Yale Materials Handling, Inc. 32.73 32.54 to 33.68
ICICI Bank Limited 29.70 29.67 to 30.20
IDACORP, Inc. 126.09 125.43 to 128.50
IDEX Corporation 177.19 176.51 to 179.11
Illinois Tool Works Inc. 250.66 249.53 to 256.32
India Fund, Inc. (The) 13.67 13.58 to 13.67
Infosys Limited 17.77 17.67 to 17.89
Ingersoll-Rand plc (Ireland) 79.61 79.49 to 81.91
Inspire Medical Systems, Inc. 115.51 113.03 to 121.45
Installed Building Products, Inc. 264.86 261.77 to 269.94
International Business Machines Corporation 303.18 300.42 to 307.38
International Flavors & Fragrances, Inc. 64.58 63.96 to 64.99
International Paper Company 38.61 38.42 to 38.98
International Seaways, Inc. 48.05 47.86 to 48.58
Invesco Bond Fund 15.41 15.25 to 15.46
Invesco California Value Municipal Income Trust 10.70 10.57 to 10.86
Invesco High Income Trust II 10.99 10.98 to 11.05
INVESCO MORTGAGE CAPITAL INC 8.16 8.15 to 8.23
Invesco Municipal Income Opportunities Trust 6.04 6.00 to 6.10
Invesco Municipal Opportunity Trust 9.56 9.51 to 9.58
Invesco Municipal Trust 9.60 9.55 to 9.64
Invesco Pennsylvania Value Municipal Income Trust 10.37 10.33 to 10.37
Invesco Quality Municipal Income Trust 9.97 9.95 to 10.00
Invesco Senior Income Trust 3.24 3.21 to 3.27
Invesco Trust for Investment Grade New York Municipal 11.54 11.45 to 11.55
Invesco Value Municipal Income Trust 12.31 12.28 to 12.34
Invitation Homes Inc. 26.84 26.58 to 26.98
IQVIA Holdings, Inc. 221.68 220.12 to 223.59
Iron Mountain Incorporated 81.00 80.29 to 82.94
Israel Chemicals Shs 4.93 4.93 to 4.98
Itau Unibanco Banco Holding SA 7.19 7.18 to 7.34
ITT Inc. 175.05 172.99 to 176.29
J. Jill, Inc. 14.34 13.75 to 14.49
J.M. Smucker Company (The) 99.70 99.50 to 102.38
Jabil Inc. 212.56 212.44 to 222.27
JBG SMITH Properties 17.30 17.04 to 17.44
John Hancock Hedged Equity & Income Fund 10.72 10.66 to 10.73
John Hancock Income Securities Trust 11.41 11.39 to 11.62
John Hancock Investors Trust 13.56 13.53 to 13.60
John Hancock Pfd Income Fund II 16.02 15.97 to 16.04
John Hancock Preferred Income Fund 16.47 16.43 to 16.53
John Hancock Preferred Income Fund III 14.32 14.31 to 14.45
John Hancock Premium Dividend Fund 12.58 12.58 to 12.65
John Hancock Tax Advantaged Dividend Income Fund 23.43 23.37 to 23.67
Kayne Anderson MLP/Midstream Investment Company 11.86 11.81 to 11.97
KB Financial Group Inc 84.04 84.04 to 85.05
KB Home 63.91 63.38 to 65.27
KBR, Inc. 42.59 42.23 to 43.06
Kennedy-Wilson Holdings Inc. 9.75 9.75 to 9.96
Keurig Dr Pepper Inc. 28.59 28.43 to 29.47
Keysight Technologies Inc. 204.87 203.74 to 208.02
Kilroy Realty Corporation 39.73 39.27 to 40.14
Kimbell Royalty Partners 11.50 11.36 to 11.71
Kimberly-Clark Corporation 102.54 101.92 to 103.28
Kimco Realty Corporation 20.08 20.08 to 20.59
Kinder Morgan, Inc. 26.33 26.24 to 26.66
Kingsway Financial Services, Inc. 12.71 12.48 to 12.80
Kirby Corporation 109.05 108.47 to 110.42
KKR Income Opportunities Fund 11.63 11.60 to 11.67
KKR Real Estate Finance Trust Inc. 8.50 8.49 to 8.72
Knowles Corporation 22.32 22.27 to 22.63
Kohl's Corporation 22.95 21.84 to 23.12
Koninklijke Philips N.V. 26.53 26.34 to 26.58
Koppers Holdings Inc. 28.62 28.12 to 29.04
Korea Electric Power Corporation 16.98 16.98 to 17.21
Korea Fund, Inc. (The) 34.37 34.03 to 34.94
Kosmos Energy Ltd. 0.97 0.93 to 1.00
Kroger Company (The) 62.10 61.97 to 63.12
Kronos Worldwide Inc 4.67 4.62 to 4.82
L Brands, Inc. 50.45 49.84 to 52.66
Laboratory Corporation of America Holdings 258.11 257.97 to 265.03
Lazard Global Total Return and Income Fund 17.29 17.12 to 17.39
Lazard Ltd. 50.70 50.29 to 51.52
Lee Enterprises, Incorporated 3.45 3.45 to 3.70
Leggett & Platt, Incorporated 11.44 11.38 to 11.76
Lehman ABS Corporation 28.52 28.52 to 28.65
Leidos Holdings, Inc. 182.16 180.74 to 186.50
LendingClub Corporation 18.98 18.80 to 19.44
Lennar Corporation 117.57 116.70 to 120.82
Lennar Corporation 110.13 110.01 to 113.85
Lennox International, Inc. 492.43 488.21 to 500.49
LG Display Co., Ltd. 4.12 4.10 to 4.16
Liberty All-Star Growth Fund, Inc. 5.26 5.24 to 5.28
Liberty Oilfield Services Inc. 17.97 17.41 to 18.99
LightInTheBox Holding Co., Ltd. 1.81 1.71 to 1.81
Lithium Americas Corp. 4.78 4.77 to 5.04
LMP Capital and Income Fund Inc. 14.63 14.58 to 14.74
Loews Corporation 103.96 103.53 to 105.84
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.30 12.14 to 12.85
Louisiana-Pacific Corporation 84.44 84.15 to 86.43
Lsb Industries Inc. 8.77 8.72 to 8.91
LTC Properties, Inc. 34.41 34.39 to 35.28
LyondellBasell Industries NV 42.98 42.01 to 43.11
M/I Homes, Inc. 133.26 131.66 to 136.19
Macro Bank Inc. 86.42 83.34 to 89.33
Madison Covered Call & Equity Strategy Fund 5.84 5.82 to 5.90
MagnaChip Semiconductor Corporation 2.57 2.57 to 2.63
Magnolia Oil & Gas Corporation 21.63 21.56 to 22.14
Maiden Holdings, Ltd. 13.02 13.02 to 13.20
Maiden Holdings, Ltd. 15.77 15.75 to 16.00
Main Street Capital Corporation 60.51 59.87 to 61.15
MainStay MacKay DefinedTerm Municipal Opportunitie 14.89 14.80 to 14.90
Manchester United Ltd. 15.23 14.90 to 15.24
Marathon Petroleum Corporation 176.79 175.25 to 185.17
Marcus & Millichap, Inc. 27.95 27.38 to 28.20
Marcus Corporation (The) 15.67 15.63 to 16.15
MarineMax, Inc. 24.59 24.40 to 25.32
MasTec, Inc. 218.19 215.44 to 223.58
Matador Resources Company 41.37 41.02 to 42.60
MaxLinear, Inc 17.14 16.87 to 17.38
McKesson Corporation 809.96 804.17 to 824.95
MDU Resources Group, Inc. 19.51 19.44 to 19.66
Medical Properties Trust, Inc. 4.90 4.88 to 5.07
Mednax, Inc 22.32 22.31 to 23.06
Medtronic plc 97.72 97.17 to 98.62
Merck & Company, Inc. 98.27 96.79 to 100.34
Meritage Corporation 69.78 69.46 to 71.55
Mesa Royalty Trust 4.63 4.60 to 4.70
Methode Electronics, Inc. 6.72 6.65 to 6.87
Mettler-Toledo International, Inc. 1386.45 1383.99 to 1417.42
MFA Financial, Inc. 9.49 9.48 to 9.61
MFS Charter Income Trust 6.26 6.24 to 6.31
MFS Government Markets Income Trust 3.03 3.01 to 3.03
MFS Intermediate Income Trust 2.62 2.61 to 2.64
MFS Multimarket Income Trust 4.64 4.64 to 4.71
MFS Municipal Income Trust 5.35 5.35 to 5.39
Mitsubishi UFJ Financial Group Inc 15.76 15.74 to 16.12
Modine Manufacturing Company 138.59 138.00 to 142.04
MOGU Inc. 2.56 2.54 to 2.56
Mohawk Industries, Inc. 110.30 109.08 to 111.43
Monmouth Real Estate Investment Corporation 11.39 11.24 to 11.70
Morgan Stanley India Investment Fund, Inc. 26.61 26.45 to 26.76
Mosaic Company (The) 23.46 23.44 to 24.85
Motorola Solutions, Inc. 363.83 359.36 to 366.99
MPLX LP 53.99 53.97 to 54.80
MSA Safety Incorporporated 159.27 158.74 to 161.09
MuniVest Fund, Inc. 6.88 6.84 to 6.94
Murphy Oil Corporation 31.23 30.72 to 32.13
Nabors Industries Ltd. 50.06 49.23 to 53.38
National Fuel Gas Company 81.24 80.69 to 82.84
National Health Investors, Inc. 76.77 76.68 to 78.97
National Oilwell Varco, Inc. 15.32 15.29 to 16.08
National Retail Properties 40.06 40.05 to 40.61
National Storage Affiliates Trust 28.67 28.66 to 29.39
Natural Grocers by Vitamin Cottage, Inc. 25.22 24.91 to 25.53
Natural Resource Partners LP 102.15 101.87 to 103.91
Natuzzi, S.p.A. 2.40 2.34 to 2.48
Navigator Holdings Ltd. 17.15 17.13 to 17.51
Navios Maritime Partners LP 50.49 50.36 to 51.23
New Mountain Finance Corporation 9.58 9.53 to 9.67
NewMarket Corporation 716.41 708.39 to 757.36
NexPoint Residential Trust, Inc. 28.19 27.92 to 29.06
NextEra Energy, Inc. 81.32 80.19 to 81.85
NGL ENERGY PARTNERS LP 9.62 9.57 to 9.73
Nine Energy Service, Inc. 0.32 0.29 to 0.33
NiSource, Inc 41.43 41.37 to 41.93
Noah Holdings Ltd. 9.64 9.60 to 9.92
Noble Corporation 28.00 27.67 to 29.32
Nordic American Tankers Limited 3.45 3.34 to 3.51
North American Construction Group Ltd. 13.94 13.56 to 13.95
Northwest Natural Holding Company 46.88 46.41 to 47.17
NorthWestern Corporation 65.46 65.42 to 67.30
NOW Inc. 13.78 13.76 to 14.23
NRG Energy, Inc. 160.15 157.45 to 162.27
Nuveen AMT-Free Municipal Credit Income Fund 12.53 12.52 to 12.60
Nuveen AMT-Free Municipal Value Fund 8.97 8.95 to 9.01
Nuveen AMT-Free Municipal Value Fund 14.17 14.17 to 14.34
Nuveen AMT-Free Quality Municipal Income Fund 11.53 11.45 to 11.53
Nuveen California AMT-Free Quality Municipal Income Fund 12.48 12.44 to 12.48
Nuveen California Municipal Value Fund, Inc. 8.81 8.71 to 8.81
Nuveen California Quality Municipal Income Fund 11.75 11.72 to 11.78
Nuveen Core Equity Alpha Fund 15.64 15.50 to 15.73
Nuveen Credit Strategies Income Fund 5.00 4.97 to 5.02
Nuveen Dow 30SM Dynamic Overwrite Fund 14.90 14.86 to 14.95
Nuveen Floating Rate Income Fund 7.77 7.71 to 7.77
Nuveen Global High Income Fund 12.43 12.42 to 12.50
Nuveen Insured California Select Tax-Free Income Portfolio 13.09 13.08 to 13.19
Nuveen Insured New York Select Tax-Free Income Portfolio 12.05 11.97 to 12.07
Nuveen Minnesota Quality Municipal Income Fund 11.88 11.87 to 11.93
Nuveen Missouri Quality Municipal Income Fund 11.21 11.21 to 11.38
Nuveen Mortgage Opportunity Term Fund 18.25 18.16 to 18.38
Nuveen Multi-Market Income Fund 6.04 6.03 to 6.05
Nuveen Municipal Credit Income Fund 12.60 12.58 to 12.67
Nuveen Municipal High Income Opportunity Fund 10.40 10.40 to 10.47
Nuveen Municipal Income Fund, Inc. 9.91 9.91 to 9.97
Nuveen New Jersey Quality Municipal Income Fund 12.63 12.63 to 12.70
Nuveen New York AMT-Free Quality Municipal 9.89 9.82 to 10.01
Nuveen New York Municipal Value Fund, Inc. 8.37 8.36 to 8.44
Nuveen New York Quality Municipal Income Fund 11.31 11.29 to 11.38
Nuveen Pennsylvania Quality Municipal Income Fund 12.04 12.02 to 12.07
Nuveen Preferred & Income Opportunities Fund 8.05 8.03 to 8.10
Nuveen Quality Municipal Income Fund 12.06 12.00 to 12.08
Nuveen Real Asset Income and Growth Fund 13.51 13.50 to 13.60
Nuveen Real Estate Fund 7.60 7.57 to 7.65
Nuveen S&P 500 Buy-Write Income Fund 14.14 14.09 to 14.18
Nuveen S&P 500 Dynamic Overwrite Fund 17.52 17.51 to 17.63
Nuveen Select Maturities Municipal Fund 9.24 9.21 to 9.30
Nuveen Select Tax Free Income Portfolio 14.25 14.20 to 14.27
Nuveen Taxable Municipal Income Fund 15.90 15.90 to 16.07
Nuveen Virginia Quality Municipal Income Fund 11.08 11.03 to 11.15
Nuveenn Intermediate Duration Quality Municipal Term Fund 15.48 15.25 to 15.57
nVent Electric plc 102.41 100.79 to 103.78
Occidental Petroleum Corporation 38.92 38.80 to 39.83
Oceaneering International, Inc. 24.16 23.89 to 25.67
OGE Energy Corp 43.07 42.73 to 43.51
Oil States International, Inc. 6.78 6.65 to 6.96
Oil-Dri Corporation Of America 51.62 51.50 to 52.62
Olin Corporation 20.42 20.25 to 21.50
Omega Healthcare Investors, Inc. 44.20 44.03 to 44.85
ONE Gas, Inc. 77.54 77.13 to 77.76
ONEOK, Inc. 71.13 70.93 to 72.84
Oracle Corporation 188.65 184.49 to 189.80
Ormat Technologies, Inc. 111.14 110.86 to 114.44
Oshkosh Corporation 128.52 127.68 to 131.14
Overseas Shipholding Group, Inc. 8.36 8.31 to 8.86
Owens Corning Inc 113.70 113.05 to 115.48
Oxford Industries, Inc. 37.30 37.28 to 38.79
PagSeguro Digital Ltd. 9.71 9.63 to 9.92
Palo Alto Networks, Inc. 187.09 184.64 to 188.33
Pampa Energia S.A. 88.40 86.41 to 89.53
Par Pacific Holdings, Inc. 38.95 38.37 to 40.29
Parker-Hannifin Corporation 874.49 869.20 to 885.61
Paycom Software, Inc. 162.77 160.30 to 163.57
PBF Energy Inc. 26.64 26.43 to 29.60
Peabody Energy Corporation 27.76 27.76 to 29.00
Pembina Pipeline Corp. 36.93 36.92 to 38.42
PennyMac Financial Services, Inc. 130.44 128.52 to 130.98
PennyMac Mortgage Investment Trust 12.50 12.49 to 12.69
Pentair plc. 104.40 104.03 to 108.09
Permian Basin Royalty Trust 16.53 16.25 to 17.14
Permianville Royalty Trust 1.82 1.81 to 1.83
PermRock Royalty Trust 3.84 3.84 to 3.89
Perrigo Company 13.02 12.74 to 13.04
Petroleo Brasileiro S.A.- Petrobras 11.79 11.67 to 12.00
Petroleo Brasileiro S.A.- Petrobras 11.25 11.20 to 11.50
Pfizer, Inc. 25.53 24.92 to 26.51
PGIM Global Short Duration High Yield Fund, Inc. 12.15 12.10 to 12.19
PGIM Short Duration High Yield Fund, Inc. 14.47 14.43 to 14.51
Phillips 66 131.78 131.46 to 140.97
Physicians Realty Trust 16.36 16.31 to 16.66
PIMCO Commercial Mortgage Securities Trust, Inc. 6.13 6.11 to 6.21
Pimco Corporate & Income Opportunity Fund 12.88 12.87 to 12.91
PIMCO Dynamic Income Fund 17.67 17.61 to 17.71
Pimco High Income Fund 4.86 4.84 to 4.86
PIMCO Income Strategy Fund 8.39 8.37 to 8.42
PIMCO Income Strategy Fund II 7.29 7.26 to 7.33
Pimco Municipal Income Fund II 7.57 7.55 to 7.60
Pimco New York Municipal Income Fund II 6.86 6.82 to 6.86
PIMCO Strategic Income Fund, Inc. 6.71 6.66 to 6.76
Pinnacle West Capital Corporation 87.82 87.36 to 88.39
PJT Partners Inc. 171.18 170.01 to 172.50
Plains All American Pipeline, L.P. 17.55 17.53 to 17.83
Plains Group Holdings, L.P. 18.68 18.67 to 19.03
Portland General Electric Company 48.68 48.14 to 49.39
POSCO 52.76 52.73 to 53.56
PPL Corporation 33.98 33.88 to 34.27
Precision Drilling Corporation 67.15 66.44 to 68.04
Principal Real Estate Income Fund 9.88 9.87 to 9.96
Prologis, Inc. 127.61 127.40 to 130.06
ProPetro Holding Corp. 9.52 9.32 to 10.08
PT Telekomunikasi Indonesia, Tbk 21.33 21.21 to 21.46
Public Storage 267.48 267.45 to 273.23
PulteGroup, Inc. 124.39 122.55 to 127.25
Pure Storage, Inc. 69.72 68.21 to 70.72
Putnam Managed Municipal Income Trust 6.13 6.11 to 6.15
Putnam Master Intermediate Income Trust 3.22 3.21 to 3.23
Putnam Municipal Opportunities Trust 10.43 10.42 to 10.48
Putnam Premier Income Trust 3.50 3.50 to 3.53
PVH Corp. 72.93 72.57 to 75.05
Q2 Holdings, Inc. 72.87 72.62 to 74.04
Quanta Services, Inc. 438.49 430.81 to 440.46
Qudian Inc. 3.76 3.64 to 3.81
Quest Diagnostics Incorporated 178.66 178.52 to 184.84
QVC, Inc. 9.07 9.05 to 9.23
Qwest Corporation 18.21 18.13 to 18.50
Qwest Corporation 18.90 18.77 to 19.23
Range Resources Corporation 34.45 33.80 to 35.43
Ranger Energy Services, Inc. 13.44 13.25 to 13.89
Raymond James Financial, Inc. 161.96 161.53 to 163.46
Rayonier Advanced Materials Inc. 5.70 5.70 to 5.92
RE/MAX Holdings, Inc. 7.99 7.97 to 8.17
Ready Capital Corporation 2.22 2.13 to 2.24
Realty Income Corporation 57.44 57.41 to 58.17
Regis Corporation 27.92 27.92 to 28.76
ResMed Inc. 247.34 243.62 to 249.92
Restaurant Brands International Inc. 70.47 70.33 to 71.37
REX American Resources Corporation 33.12 32.99 to 33.71
Rexford Industrial Realty, Inc. 40.72 40.71 to 41.53
Ringcentral, Inc. 29.70 29.05 to 29.89
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.49 14.45 to 14.49
RiverNorth Opportunities Fund, Inc. 11.68 11.67 to 11.78
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.82 7.80 to 7.86
Rockwell Automation, Inc. 401.08 398.07 to 409.48
Rogers Communication, Inc. 36.80 36.58 to 36.99
Rollins, Inc. 59.46 59.26 to 60.46
Roper Technologies, Inc. 443.78 439.89 to 445.92
Royce Micro-Cap Trust, Inc. 10.49 10.43 to 10.54
Royce Value Trust, Inc. 15.95 15.88 to 16.24
RPC, Inc. 5.49 5.37 to 5.65
Sabine Royalty Trust 67.30 66.81 to 69.16
Safe Bulkers, Inc 4.88 4.87 to 4.95
Safehold Inc. 13.62 13.44 to 13.80
Sally Beauty Holdings, Inc. 14.90 14.88 to 15.21
San Juan Basin Royalty Trust 5.49 5.42 to 5.59
SandRidge Energy, Inc. 13.84 13.78 to 14.21
SAP SE 243.66 240.10 to 244.75
Sasol Ltd. 6.13 6.08 to 6.32
Schlumberger N.V. 37.61 37.49 to 38.90
Scorpio Tankers Inc. 51.39 51.14 to 51.95
Scudder Municiple Income Trust 9.11 9.08 to 9.15
Sea Limited 124.27 121.30 to 125.08
Seabridge Gold, Inc. 29.21 28.43 to 29.55
SEACOR Marine Holdings Inc. 6.93 6.84 to 7.19
Seadrill Limited 30.13 29.66 to 31.73
Sealed Air Corporation 41.67 41.57 to 42.21
Select Energy Services, Inc. 10.49 10.02 to 10.63
Sempra Energy 87.91 86.86 to 88.47
Sensata Technologies Holding plc 33.90 33.71 to 34.66
Sequans Communications S.A. 5.49 5.41 to 5.60
Seritage Growth Properties 3.37 3.28 to 3.44
ServiceMaster Global Holdings, Inc. 10.57 10.42 to 11.06
ServiceNow, Inc. 781.12 769.57 to 786.07
Sherwin-Williams Company (The) 327.87 325.11 to 330.40
Shinhan Financial Group Co Ltd 52.12 51.88 to 52.38
Ship Finance International Limited 7.64 7.64 to 7.81
Signet Jewelers Limited 83.18 82.86 to 87.42
SITE Centers Corp. 6.31 6.25 to 6.42
SiteOne Landscape Supply, Inc. 127.20 126.35 to 129.08
SK Telecom Co., Ltd. 19.78 19.70 to 20.16
SM Energy Company 18.27 17.99 to 18.88
Smith & Nephew SNATS, Inc. 32.31 32.08 to 32.40
Snap Inc. 7.37 7.12 to 7.40
Source Capital, Inc. 46.14 45.85 to 46.17
Southern Company (The) 85.71 85.00 to 85.98
Southern Copper Corporation 140.27 140.01 to 144.21
Spartan Energy Acquisition Corp 106.81 106.81 to 106.81
Special Opportunities Fund Inc. 15.14 15.04 to 15.30
Spotify Technology S.A. 579.07 563.30 to 582.50
Sprint Corporation 14.80 14.68 to 14.96
Stag Industrial, Inc. 37.17 37.06 to 37.78
Standex International Corporation 228.24 225.43 to 232.75
Stanley Black & Decker, Inc. 72.80 72.07 to 74.72
Stanley Black & Decker, Inc. 28.39 28.31 to 28.60
Stantec Inc 94.59 91.54 to 94.99
Star Group, L.P. 11.72 11.68 to 12.13
STARWOOD PROPERTY TRUST, INC. 18.24 18.22 to 18.56
Steelcase Inc. 16.14 15.99 to 16.25
STERIS plc 253.03 251.09 to 254.84
Stewart Information Services Corporation 73.61 72.19 to 74.53
Stone Harbor Emerging Markets Income Fund 4.81 4.76 to 4.82
Stryker Corporation 351.69 349.55 to 354.99
Studio City International Holdings Limited 2.99 2.93 to 3.45
Sturm, Ruger & Company, Inc. 31.94 31.86 to 32.83
Suburban Propane Partners, L.P. 18.74 18.63 to 18.94
Sun Communities, Inc. 123.23 122.73 to 124.62
Suncor Energy Inc. 42.22 42.16 to 43.34
Sunoco LP 52.31 52.17 to 53.41
SunTrust Banks, Inc. 6.52 6.36 to 6.63
Suzano Papel e Celulose S.A. 8.92 8.90 to 9.02
Synnex Corporation 150.65 149.42 to 151.87
Taiwan Semiconductor Manufacturing Company Ltd. 286.87 283.32 to 288.46
TAL Education Group 11.16 10.95 to 11.21
Tallgrass Energy, LP 1.00 0.89 to 1.04
Talos Energy, Inc. 10.66 10.64 to 11.03
Targa Resources, Inc. 176.41 176.18 to 181.93
Taylor Morrison Home Corporation 61.14 60.89 to 62.60
TCW Strategic Income Fund, Inc. 4.91 4.90 to 4.94
TE Connectivity Ltd. 226.91 226.10 to 231.86
Team, Inc. 15.14 14.57 to 15.25
TechnipFMC plc 43.82 43.70 to 45.79
Teck Resources Ltd 43.17 43.01 to 43.99
Teekay Corporation 9.14 9.14 to 9.26
Teekay Tankers Ltd. 53.64 53.27 to 54.27
Tejon Ranch Co 15.98 15.98 to 16.40
Tekla Healthcare Investors 18.80 18.76 to 19.18
Tekla Healthcare Opportunies Fund 18.67 18.60 to 18.99
Tekla Life Sciences Investors 16.81 16.75 to 17.13
Tekla World Healthcare Fund 12.42 12.37 to 12.63
Teladoc Health, Inc. 7.41 7.22 to 7.44
Telecom Argentina Stet - France Telecom S.A. 11.36 11.14 to 11.73
Teledyne Technologies Incorporated 506.54 505.83 to 515.60
Telefonica Brasil S.A. 11.97 11.93 to 12.16
Telefonica SA 4.16 4.16 to 4.22
Telephone and Data Systems, Inc. 37.89 37.36 to 38.14
TELUS Corporation 12.72 12.68 to 12.85
Templeton Dragon Fund, Inc. 11.07 10.95 to 11.13
Templeton Emerging Markets Fund 16.57 16.45 to 16.61
Templeton Emerging Markets Income Fund, Inc. 6.37 6.33 to 6.43
Tenaris S.A. 39.49 39.33 to 39.95
Tencent Music Entertainment Group 17.77 17.49 to 17.78
Tenet Healthcare Corporation 196.88 194.26 to 198.54
Tenneco Inc. 22.61 22.61 to 23.05
Teradata Corporation 29.68 29.53 to 30.28
Ternium S.A. 37.83 37.80 to 38.28
Terreno Realty Corporation 60.12 60.10 to 61.09
Texas Pacific Land Trust 820.69 807.70 to 834.94
The AES Corporation 13.62 13.52 to 13.85
The Gabelli Healthcare & Wellness Trust 9.41 9.35 to 9.49
The GDL Fund 8.47 8.44 to 8.47
The Rubicon Project, Inc. 1.44 1.32 to 1.46
Thermo Fisher Scientific Inc 570.16 561.00 to 574.86
Thor Industries, Inc. 102.50 101.00 to 102.70
Tidewater Inc. 52.79 52.26 to 55.44
Titan International, Inc. 8.25 8.18 to 8.37
Toll Brothers, Inc. 138.67 137.46 to 141.80
TopBuild Corp. 428.59 421.85 to 431.15
Tortoise Energy Infrastructure Corporation 41.32 41.05 to 41.58
Tortoise Power and Energy Infrastructure Fund, Inc 20.48 20.42 to 20.59
TPG RE Finance Trust, Inc. 9.04 9.03 to 9.20
TPG Specialty Lending, Inc. 21.87 21.73 to 21.94
TransAlta Corporation 13.58 13.52 to 13.76
TransCanada Corporation 53.71 53.69 to 54.75
Transdigm Group Incorporated 1270.57 1264.28 to 1292.50
Transocean Ltd. 3.84 3.79 to 4.01
Transportadora De Gas Sa Ord B 30.72 30.43 to 31.49
TransUnion 83.62 82.76 to 84.03
Tredegar Corporation 7.49 7.45 to 7.84
Tri Continental Corporation 32.12 32.01 to 32.34
TRI Pointe Group, Inc. 32.91 32.73 to 33.93
Trinseo S.A. 0.48 0.48 to 0.57
TriplePoint Venture Growth BDC Corp. 6.12 6.10 to 6.36
TrueBlue, Inc. 4.83 4.77 to 4.95
Two Harbors Investments Corp 9.91 9.89 to 10.04
Tyler Technologies, Inc. 450.11 446.69 to 452.21
UDR, Inc. 35.46 35.21 to 36.05
Ultrapar Participacoes S.A. 3.73 3.73 to 3.92
Under Armour, Inc. 4.19 4.07 to 4.19
Under Armour, Inc. 4.35 4.28 to 4.37
Unifi, Inc. 3.37 3.30 to 3.55
Unifirst Corporation 174.20 173.33 to 177.66
Universal Health Services, Inc. 222.64 221.62 to 225.24
Unum Group 23.13 23.02 to 23.15
USA Compression Partners, LP 23.51 23.18 to 24.09
VAALCO Energy, Inc. 3.37 3.37 to 3.46
VALE S.A. 12.72 12.70 to 12.87
Valero Energy Corporation 162.82 161.54 to 166.45
Valmont Industries, Inc. 410.66 409.14 to 427.70
Veeva Systems Inc. 219.30 216.21 to 221.35
Ventas, Inc. 78.25 78.21 to 80.66
Vermilion Energy Inc. 8.04 8.03 to 8.33
Vipshop Holdings Limited 19.15 19.03 to 19.48
Virtus Global Dividend & Income Fund Inc. 6.25 6.23 to 6.30
Virtus Global Multi-Sector Income Fund 7.75 7.72 to 7.77
Vishay Intertechnology, Inc. 14.88 14.75 to 15.24
VOC Energy Trust 2.82 2.82 to 2.86
Vonage Holdings Corp. 5.92 5.72 to 6.07
Vornado Realty Trust 34.46 34.11 to 35.05
Voya Emerging Markets High Income Dividend Equity Fund 6.16 6.16 to 6.22
Vulcan Materials Company 292.01 290.82 to 298.28
W&T Offshore, Inc. 1.67 1.59 to 1.67
W.P. Carey Inc. 64.97 64.40 to 65.90
W.R. Berkley Corporation 68.56 68.17 to 69.34
Walker & Dunlop, Inc. 62.41 62.18 to 63.11
Waters Corporation 378.53 372.93 to 389.10
Watsco, Inc. 341.89 340.07 to 348.62
WEC Energy Group, Inc. 104.48 104.23 to 105.83
Weis Markets, Inc. 66.22 65.75 to 67.42
Wells Fargo Global Dividend Opportunity Fund 5.83 5.78 to 5.89
Welltower Inc. 190.40 189.93 to 193.18
WESCO International, Inc. 258.42 254.51 to 261.69
West Pharmaceutical Services, Inc. 266.44 265.35 to 273.13
Western Asset Bond Fund 10.96 10.93 to 10.98
Western Asset Global High Income Fund Inc 6.29 6.28 to 6.31
Western Asset High Income Fund II Inc. 4.11 4.07 to 4.11
Western Asset High Income Opportunity Fund, Inc. 3.74 3.74 to 3.76
Western Asset High Yield Defined Opportunity Fund Inc. 11.02 11.01 to 11.06
Western Asset Intermediate Muni Fund Inc 7.76 7.74 to 7.78
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.34 16.20 to 16.39
Western Asset Investment Grade Income Fund Inc. 12.40 12.37 to 12.47
Western Asset Municipal High Income Fund, Inc. 6.93 6.88 to 6.94
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.59 8.59 to 8.67
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.24 8.23 to 8.26
Western Midstream Partners, LP 38.80 38.77 to 39.47
Whirlpool Corporation 75.58 74.84 to 77.88
Williams Companies, Inc. (The) 58.41 58.27 to 59.36
Wipro Limited 2.80 2.79 to 2.82
Woori Bank 55.90 55.45 to 56.20
Workiva Inc. 87.38 85.80 to 87.61
X Financial 6.63 6.51 to 6.93
XAI Octagon Floating Rate & Alternative Income Term Trust 4.59 4.56 to 4.63
Xylem Inc. 137.60 136.75 to 139.57
YETI Holdings, Inc. 42.99 42.23 to 43.36
Yext, Inc. 8.51 8.30 to 8.53
Yirendai Ltd. 4.33 4.28 to 4.36
YPF Sociedad Anonima 34.14 33.72 to 34.90
Zimmer Biomet Holdings, Inc. 90.91 90.46 to 92.27
Zymeworks Inc. 25.85 25.47 to 26.20
Back to top | Use Dark Theme