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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4020 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.09 2.99 to 3.10
1-800 FLOWERS.COM, Inc. 4.13 4.07 to 4.25
1st Source Corporation 64.32 63.91 to 65.65
21Vianet Group, Inc. 8.58 8.43 to 8.63
8x8 Inc 1.99 1.96 to 2.00
AAON, Inc. 75.79 74.83 to 76.73
Accuray Incorporated 0.86 0.84 to 0.87
Achieve Life Sciences, Inc. 4.46 4.26 to 4.48
Aclaris Therapeutics, Inc. 3.04 2.91 to 3.09
ACNB Corporation 49.71 49.55 to 50.10
Addus HomeCare Corporation 111.03 110.27 to 111.24
Adial Pharmaceuticals, Inc 0.24 0.24 to 0.26
ADMA Biologics Inc 19.54 19.36 to 19.69
AdvisorShares Dorsey Wright Short ETF 6.41 6.41 to 6.46
AdvisorShares Sabretooth ETF 70.58 69.59 to 70.88
Aehr Test Systems 22.07 21.72 to 22.66
Aemetis, Inc 1.38 1.35 to 1.40
Aethlon Medical, Inc. 2.49 2.47 to 2.66
Agenus Inc. 3.35 3.27 to 3.41
Agilysys, Inc. 120.10 118.29 to 120.91
AGM Group Holdings Inc. 2.13 2.07 to 2.25
Airgain, Inc. 3.95 3.90 to 4.01
Akari Therapeutics Plc 0.27 0.25 to 0.27
Alarm.com Holdings, Inc. 51.86 51.65 to 52.07
Alico, Inc. 36.01 35.96 to 36.28
Align Technology, Inc. 157.84 154.98 to 158.62
Allegiant Travel Company 84.64 82.10 to 85.21
Alliance Resource Partners, L.P. 23.69 23.38 to 23.84
Allogene Therapeutics, Inc. 1.40 1.36 to 1.42
Allot Ltd. 9.35 9.11 to 9.39
Alpha and Omega Semiconductor Limited 20.21 20.00 to 20.33
Altimmune, Inc. 3.98 3.97 to 4.11
Altisource Portfolio Solutions S.A. 6.51 6.27 to 6.58
Amarin Corporation plc 13.70 13.51 to 13.91
Ambarella, Inc. 71.75 71.39 to 72.41
AMC Networks Inc. 9.68 9.63 to 9.82
Amerco 51.30 50.78 to 51.47
American Superconductor Corporation 31.34 30.90 to 31.58
American Woodmark Corporation 54.79 54.51 to 55.15
Ameris Bancorp 76.59 76.09 to 76.84
AMERISAFE, Inc. 38.62 38.40 to 38.91
Ames National Corporation 23.08 22.62 to 23.18
Amkor Technology, Inc. 40.76 40.47 to 41.02
Anavex Life Sciences Corp. 3.72 3.65 to 3.80
ANGI Homeservices Inc. 12.72 12.59 to 12.90
AngioDynamics, Inc. 13.16 13.12 to 13.34
Anika Therapeutics Inc. 9.48 9.44 to 9.55
Anixa Biosciences, Inc. 3.42 3.26 to 3.42
Apogee Enterprises, Inc. 37.62 37.12 to 37.87
Appian Corporation 36.52 36.13 to 36.77
Apple Inc. 273.81 272.20 to 275.43
Applied Materials, Inc. 260.78 259.33 to 261.48
Aptevo Therapeutics Inc. 0.93 0.91 to 1.04
Aptorum Group Limited 1.17 1.09 to 1.20
Apyx Medical Corporation 3.60 3.57 to 3.68
Aqua Metals, Inc. 5.32 5.25 to 5.50
AquaBounty Technologies, Inc. 0.85 0.77 to 0.93
Arcadia Biosciences, Inc. 3.04 3.00 to 3.13
ArcBest Corporation 76.87 76.49 to 77.85
Arch Capital Group Ltd. 20.17 20.14 to 20.34
Arcturus Therapeutics Ltd. 6.50 6.40 to 6.56
Ares Capital Corporation 20.00 19.87 to 20.03
argenx SE 849.95 844.75 to 858.80
Ark Restaurants Corp. 6.29 6.05 to 6.30
Arrow Financial Corporation 31.63 31.23 to 32.18
Arsanis, Inc. 0.57 0.50 to 0.57
Artesian Resources Corporation 31.86 31.51 to 31.95
Art's-Way Manufacturing Co., Inc. 2.30 2.29 to 2.39
Arvinas, Inc. 12.17 11.86 to 12.33
ASML Holding N.V. 1065.52 1057.44 to 1066.80
Assembly Biosciences, Inc. 34.00 32.36 to 34.03
Assertio Therapeutics, Inc. 0.66 0.61 to 0.67
Astec Industries, Inc. 45.65 45.26 to 45.76
ATA Inc. 4.19 4.11 to 4.36
Atlassian Corporation Plc 161.12 159.88 to 162.05
Atomera Incorporated 2.25 2.21 to 2.30
Atossa Genetics Inc. 0.69 0.67 to 0.70
AtriCure, Inc. 40.55 40.11 to 41.01
AudioCodes Ltd. 8.93 8.84 to 8.94
AudioEye, Inc. 10.76 10.61 to 10.86
Aurora Mobile Limited 6.41 6.34 to 6.53
Automatic Data Processing, Inc. 258.10 255.30 to 259.00
Avis Budget Group, Inc. 131.82 130.61 to 134.52
Avnet, Inc. 49.22 48.87 to 49.33
Aware, Inc. 2.03 2.01 to 2.07
Axcelis Technologies, Inc. 82.80 82.13 to 84.35
BancFirst Corporation 109.59 109.10 to 110.83
Bank First National Corporation 128.36 128.19 to 130.00
Bank of Marin Bancorp 26.62 26.51 to 26.89
Bank OZK 47.19 47.00 to 47.43
Bank7 Corp. 40.85 40.48 to 41.88
BankFinancial Corporation 12.35 12.21 to 12.38
Bankwell Financial Group, Inc. 47.75 47.37 to 48.31
Banner Corporation 65.25 64.87 to 65.65
Baozun Inc. 2.72 2.69 to 2.77
Barrett Business Services, Inc. 36.14 35.87 to 36.43
BayCom Corp 29.89 29.41 to 31.15
BCB Bancorp, Inc. (NJ) 8.27 8.22 to 8.28
Beasley Broadcast Group, Inc. 4.98 4.60 to 5.14
Bed Bath & Beyond Inc. 5.60 5.54 to 5.66
Berry Petroleum Corporation 3.26 3.21 to 3.27
BeyondSpring, Inc. 1.92 1.83 to 1.92
Bilibili Inc. 24.77 24.60 to 24.86
BIO-key International, Inc. 0.62 0.61 to 0.63
BioLineRx Ltd. 2.93 2.90 to 3.03
Bionano Genomics, Inc. 1.52 1.50 to 1.56
BioXcel Therapeutics, Inc. 1.71 1.66 to 1.73
BlackLine, Inc. 57.42 57.24 to 57.85
BlackRock TCP Capital Corp. 5.35 5.29 to 5.41
Blink Charging Co. 0.72 0.69 to 0.73
Bloomin' Brands, Inc. 6.54 6.45 to 6.59
Bridgeline Digital, Inc. 0.96 0.94 to 0.96
Bridgewater Bancshares, Inc. 18.17 18.01 to 18.23
Bridgford Foods Corporation 7.34 7.34 to 7.39
Brighthouse Financial, Inc. 64.75 64.62 to 64.79
Brighthouse Financial, Inc. 16.60 16.40 to 16.62
Broadcom Inc. 350.22 347.14 to 352.86
Broadwind Energy, Inc. 3.15 3.05 to 3.19
Builders FirstSource, Inc. 104.03 102.00 to 104.08
Business First Bancshares, Inc. 26.84 26.75 to 27.07
C&F Financial Corporation 72.60 72.11 to 73.16
Cadence Design Systems, Inc. 317.76 315.36 to 318.12
CalAmp Corp. 5.92 5.51 to 6.05
Cal-Maine Foods, Inc. 82.84 82.20 to 83.07
Calumet Specialty Products Partners, L.P. 19.71 19.65 to 20.11
Camden National Corporation 44.78 44.61 to 45.04
Camtek Ltd. 109.14 108.45 to 109.91
Canterbury Park Holding Corporation 15.08 15.08 to 15.08
Capital Bancorp, Inc. 28.65 28.56 to 28.84
Capital City Bank Group 42.86 42.54 to 43.11
Capital Southwest Corporation 21.70 21.54 to 21.73
CASI Pharmaceuticals, Inc. 0.78 0.75 to 0.82
Cass Information Systems, Inc 42.25 41.84 to 42.51
Catalyst Biosciences, Inc. 12.37 11.96 to 12.55
Cathay General Bancorp 50.20 49.80 to 50.29
CB Financial Services, Inc. 35.14 35.09 to 36.69
CBAK Energy Technology, Inc. 0.89 0.88 to 0.89
CDW Corporation 138.71 137.78 to 139.79
Celldex Therapeutics, Inc. 26.83 26.39 to 26.95
Cellectar Biosciences, Inc. 2.76 2.63 to 2.76
Cemtrex Inc. 2.43 2.31 to 2.48
Central Garden & Pet Company 32.61 32.16 to 32.71
Central Garden & Pet Company 29.54 29.15 to 29.73
Cerus Corporation 2.06 2.02 to 2.07
Check Point Software Technologies Ltd. 188.52 187.96 to 189.37
Chemung Financial Corp 55.05 55.02 to 55.05
Children's Place, Inc. (The) 4.03 3.86 to 4.09
China Automotive Systems, Inc. 4.25 4.22 to 4.40
China Natural Resources, Inc. 3.67 3.63 to 3.78
ChinaNet Online Holdings, Inc. 1.19 1.19 to 1.24
CHS Inc 25.31 25.27 to 25.33
CHS Inc 24.67 24.66 to 24.78
CHS Inc 24.90 24.80 to 24.98
CHS Inc 25.79 25.74 to 25.83
CHS Inc 27.77 27.76 to 27.96
Churchill Downs, Incorporated 114.02 113.68 to 114.97
Cimpress N.V 70.52 69.98 to 70.89
Cirrus Logic, Inc. 121.55 120.69 to 122.41
Cisco Systems, Inc. 78.02 77.85 to 78.29
Citi Trends, Inc. 40.75 39.85 to 41.06
Citius Pharmaceuticals, Inc. 0.80 0.63 to 1.18
Citizens & Northern Corp 20.66 20.46 to 20.97
Citizens Community Bancorp, Inc. 18.02 18.02 to 18.27
City Holding Company 124.14 123.35 to 124.55
Civista Bancshares, Inc. 23.02 22.86 to 23.23
Clean Energy Fuels Corp. 2.22 2.15 to 2.23
Clearfield, Inc. 29.43 29.29 to 29.87
ClearOne, Inc. 5.14 5.14 to 5.43
CLPS Incorporation 0.86 0.86 to 0.88
CNB Financial Corporation 26.87 26.68 to 27.05
Coca-Cola Consolidated, Inc. 162.04 161.65 to 163.92
Cocrystal Pharma, Inc. 0.97 0.95 to 0.99
Codexis, Inc. 1.68 1.64 to 1.69
Co-Diagnostics, Inc. 0.24 0.23 to 0.25
Cogent Communications Holdings, Inc. 22.25 21.81 to 22.72
Coherus BioSciences, Inc. 1.34 1.32 to 1.37
Cohu, Inc. 23.55 23.32 to 23.80
CollPlant Holdings, Ltd. 1.47 1.42 to 1.50
Colony Bankcorp, Inc. 18.07 17.96 to 18.20
Columbia Banking System, Inc. 28.62 28.54 to 28.72
Columbia Financial, Inc. 16.17 16.05 to 16.24
Columbia Sportswear Company 55.63 54.72 to 55.85
Commerce Bancshares, Inc. 53.03 53.00 to 53.36
Commercial Vehicle Group, Inc. 1.48 1.45 to 1.50
CommScope Holding Company, Inc. 18.09 17.95 to 18.26
Community Trust Bancorp, Inc. 58.24 57.98 to 58.54
Community West Bancshares 22.74 22.42 to 22.80
Compugen Ltd. 1.54 1.51 to 1.55
comScore, Inc. 6.86 6.73 to 6.86
Comstock Holding Companies, Inc. 10.35 10.29 to 10.73
ConnectOne Bancorp, Inc. 26.92 26.36 to 27.09
Consumer Portfolio Services, Inc. 9.17 9.10 to 9.22
Corbus Pharmaceuticals Holdings, Inc. 8.43 8.15 to 8.50
Corcept Therapeutics Incorporated 83.59 81.97 to 84.48
CorVel Corp. 68.88 68.00 to 69.39
Corvus Pharmaceuticals, Inc. 7.48 7.37 to 7.63
CPI Card Group Inc. 15.19 14.78 to 15.43
CPS Technologies Corp. 3.18 3.14 to 3.21
Cracker Barrel Old Country Store, Inc. 26.41 25.70 to 26.57
Creative Realities, Inc. 2.66 2.65 to 2.70
Credit Acceptance Corporation 457.33 450.88 to 463.40
Credit Suisse AG 175.61 175.05 to 175.61
Credit Suisse AG 100.09 99.80 to 100.22
Criteo S.A. 20.06 19.84 to 20.37
Cronos Group Inc. 2.74 2.70 to 2.76
Cross Country Healthcare, Inc. 8.02 7.95 to 8.04
Crown Crafts, Inc. 2.64 2.63 to 2.66
CSP Inc. 13.04 12.88 to 13.78
CSX Corporation 36.78 36.53 to 36.85
Cue Biopharma, Inc. 0.24 0.23 to 0.25
Curis, Inc. 1.05 1.02 to 1.05
CVB Financial Corporation 19.54 19.45 to 19.67
CVD Equipment Corporation 3.00 2.99 to 3.13
CyberArk Software Ltd. 451.86 446.78 to 453.13
Daktronics, Inc. 18.52 18.16 to 19.08
Dare Bioscience, Inc. 2.17 2.10 to 2.18
DarioHealth Corp. 10.04 10.01 to 10.33
Data I/O Corporation 3.03 3.00 to 3.20
Datasea Inc. 0.84 0.80 to 0.85
Dave & Buster's Entertainment, Inc. 16.24 16.08 to 16.40
Dawson Geophysical Company 1.70 1.65 to 1.78
DBV Technologies S.A. 19.03 18.61 to 19.19
Del Taco Restaurants, Inc. 0.35 0.35 to 0.35
Denali Therapeutics Inc. 16.99 16.72 to 17.05
DENTSPLY SIRONA Inc. 11.22 11.05 to 11.23
Destination XL Group, Inc. 0.93 0.86 to 0.93
DiaMedica Therapeutics Inc. 8.47 8.30 to 8.58
Diamondback Energy, Inc. 146.91 146.43 to 147.96
Digi International Inc. 44.15 43.70 to 44.59
Digimarc Corporation 7.00 6.65 to 7.00
Digital Ally, Inc. 0.75 0.73 to 0.77
Dime Community Bancshares, Inc. 31.21 31.08 to 31.74
Diodes Incorporated 50.24 49.99 to 50.51
DLH Holdings Corp. 5.65 5.57 to 5.65
Dogness (International) Corporation 10.17 10.10 to 10.39
Dollar Tree, Inc. 122.01 119.20 to 122.59
Dolphin Entertainment, Inc. 1.42 1.42 to 1.46
Donegal Group, Inc. 20.24 20.18 to 20.31
Donegal Group, Inc. 16.32 16.32 to 16.32
Dorchester Minerals, L.P. 22.20 21.95 to 22.29
Dorman Products, Inc. 125.83 125.27 to 126.65
Dropbox, Inc. 28.10 27.93 to 28.20
Duluth Holdings Inc. 2.18 2.13 to 2.25
E.W. Scripps Company (The) 4.00 3.88 to 4.06
Eagle Bancorp, Inc. 21.15 20.61 to 21.21
Eastern Company (The) 19.17 19.10 to 19.49
Editas Medicine, Inc. 2.21 2.17 to 2.24
eHealth, Inc. 4.15 4.12 to 4.31
El Pollo Loco Holdings, Inc. 10.73 10.57 to 10.75
Electro-Sensors, Inc. 4.30 4.30 to 4.30
Eltek Ltd. 8.76 8.47 to 8.79
ENDRA Life Sciences Inc. 5.10 5.00 to 5.10
Energous Corporation 4.00 3.93 to 4.08
Energy Recovery, Inc. 13.84 13.75 to 13.91
Entegris, Inc. 85.49 84.00 to 85.70
Entera Bio Ltd. 1.74 1.74 to 1.82
Enterprise Financial Services Corporation 55.50 55.25 to 55.63
ePlus inc. 89.61 88.41 to 90.00
Equity Bancshares, Inc. 45.68 45.00 to 46.20
Erie Indemnity Company 284.00 282.44 to 284.97
Esquire Financial Holdings, Inc. 106.10 105.50 to 106.74
EuroDry Ltd. 13.00 13.00 to 13.35
Euroseas Ltd. 54.47 53.57 to 55.15
EverQuote, Inc. 26.78 26.47 to 26.85
EVINE Live Inc. 6.66 6.54 to 6.74
Evolus, Inc. 6.85 6.74 to 6.89
Exact Sciences Corporation 101.54 101.49 to 101.65
eXp World Holdings, Inc. 9.52 9.46 to 9.59
Exponent, Inc. 71.77 71.52 to 72.60
Extreme Networks, Inc. 16.79 16.67 to 16.81
EZCORP, Inc. 20.24 20.16 to 20.55
Farmer Brothers Company 1.47 1.45 to 1.49
Farmers & Merchants Bancorp, Inc. 25.90 25.81 to 26.45
Farmers National Banc Corp. 13.79 13.60 to 13.91
FARMMI, INC. 1.43 1.42 to 1.55
FAT Brands Inc. 0.39 0.39 to 0.41
Fate Therapeutics, Inc. 1.01 1.00 to 1.03
FibroGen, Inc 8.59 8.38 to 8.59
Fidelity D & D Bancorp, Inc. 45.36 45.36 to 45.52
Fidus Investment Corporation 19.03 18.73 to 19.06
Financial Institutions, Inc. 31.90 31.80 to 32.19
First Bancorp 52.12 51.97 to 52.38
First Bancorp, Inc (ME) 26.92 26.90 to 27.14
First Bank 16.98 16.88 to 17.16
First Busey Corporation 24.38 24.25 to 24.58
First Business Financial Services, Inc. 55.54 55.41 to 55.90
First Capital, Inc. 60.85 60.85 to 60.85
First Community Bankshares, Inc. 33.90 33.35 to 34.29
First Community Corporation 29.87 29.77 to 30.20
First Financial Bancorp. 25.80 25.62 to 25.88
First Financial Bankshares, Inc. 30.86 30.81 to 31.02
First Financial Corporation Indiana 62.56 62.33 to 63.24
First Internet Bancorp 20.60 20.38 to 20.93
First Merchants Corporation 38.35 38.06 to 38.66
First Mid-Illinois Bancshares, Inc. 40.12 40.11 to 40.66
First Northwest Bancorp 9.73 9.70 to 9.80
First Savings Financial Group, Inc. 32.64 32.53 to 32.68
First Trust Alternative Absolute Return Strategy ETF 27.17 27.17 to 27.27
First Trust Global Tactical Commodity Strategy Fund 23.44 23.37 to 23.49
First Trust Japan AlphaDEX Fund 67.62 67.29 to 67.76
First Trust Multi-Asset Diversified Income Index Fund 15.73 15.67 to 15.73
First Trust NASDAQ ABA Community Bank Index Fund 58.16 58.06 to 58.22
First Trust NASDAQ Cybersecurity ETF 72.85 72.40 to 72.95
First Trust Nasdaq Food & Beverage ETF 21.08 20.97 to 21.08
First Trust Nasdaq Oil & Gas ETF 27.65 27.64 to 27.74
First Trust Small Cap Value AlphaDEX Fund 57.50 57.43 to 57.51
First Trust Strategic Income ETF 27.34 27.23 to 27.38
First United Corporation 39.30 38.38 to 39.51
First US Bancshares, Inc. 13.55 13.48 to 13.55
Five9, Inc. 19.71 19.63 to 19.84
Flex Ltd. 63.55 63.17 to 64.07
Flexsteel Industries, Inc. 41.08 40.62 to 41.34
Flushing Financial Corporation 17.16 16.96 to 17.25
Fonar Corporation 14.53 14.48 to 14.62
Foresight Autonomous Holdings Ltd. 1.50 1.48 to 1.57
Fortinet, Inc. 81.18 80.28 to 81.38
Fossil Group, Inc. 3.69 3.62 to 3.72
FRP Holdings, Inc. 22.74 22.50 to 22.80
FS Bancorp, Inc. 42.16 41.98 to 42.69
FSB Bancorp, Inc. 36.69 36.30 to 37.01
Fuel Tech, Inc. 1.61 1.56 to 1.72
Fulgent Genetics, Inc. 27.01 26.75 to 27.14
Full House Resorts, Inc. 2.66 2.60 to 2.68
Future FinTech Group Inc. 0.94 0.90 to 0.96
Gaia, Inc. 3.72 3.68 to 3.80
Galectin Therapeutics Inc. 4.03 3.90 to 4.06
Galmed Pharmaceuticals Ltd. 0.88 0.85 to 0.89
Garmin Ltd. 205.00 202.60 to 205.77
GDS Holdings Limited 34.80 34.47 to 34.98
Genprex, Inc. 1.86 1.81 to 1.92
Gentex Corporation 23.38 23.35 to 23.50
Gentherm Inc 37.01 36.91 to 37.40
German American Bancorp, Inc. 39.93 39.82 to 40.28
Gevo, Inc. 2.16 2.13 to 2.19
Gibraltar Industries, Inc. 50.10 48.81 to 50.61
GigaMedia Limited 1.50 1.49 to 1.50
G-III Apparel Group, LTD. 30.24 30.22 to 30.51
Gladstone Capital Corporation 20.36 20.09 to 20.42
Gladstone Commercial Corporation 10.44 10.33 to 10.47
Gladstone Commercial Corporation 20.53 20.35 to 20.70
Gladstone Investment Corporation 13.68 13.57 to 13.73
Gladstone Land Corporation 8.87 8.72 to 8.90
Gladstone Land Corporation 18.63 18.42 to 18.70
Glen Burnie Bancorp 4.30 4.22 to 4.49
Global X Internet of Things ETF 37.53 37.40 to 37.55
Gogo Inc. 4.61 4.53 to 4.63
Golar LNG Limited 37.15 36.75 to 37.31
Golden Entertainment, Inc. 26.90 26.65 to 27.15
Golub Capital BDC, Inc. 13.42 13.29 to 13.45
Good Times Restaurants Inc. 1.14 1.10 to 1.20
GoPro, Inc. 1.57 1.55 to 1.60
Gossamer Bio, Inc. 3.44 3.27 to 3.65
Great Elm Capital Corp. 6.75 6.72 to 6.94
Great Lakes Dredge & Dock Corporation 13.53 13.32 to 13.60
Great Southern Bancorp, Inc. 62.84 62.84 to 63.30
Green Brick Partners, Inc. 63.54 62.52 to 63.76
Greene County Bancorp, Inc. 22.84 22.81 to 23.25
Greenpro Capital Corp. 1.71 1.71 to 1.75
Gulf Resources, Inc. 3.80 3.80 to 3.92
Gyrodyne , LLC 9.38 9.01 to 9.38
Hallador Energy Company 19.49 19.11 to 19.60
Hancock Whitney Corporation 65.36 65.10 to 65.88
Hanmi Financial Corporation 28.10 28.07 to 28.27
Harmonic Inc. 9.97 9.90 to 10.04
Harvard Bioscience, Inc. 0.73 0.72 to 0.75
Hawthorn Bancshares, Inc. 32.56 32.55 to 33.00
HealthEquity, Inc. 92.45 92.17 to 93.50
HealthStream, Inc. 23.83 23.61 to 24.07
Heartland Express, Inc. 9.22 9.15 to 9.31
Helen of Troy Limited 20.43 19.86 to 20.70
Helius Medical Technologies, Inc. 2.83 2.70 to 2.97
Hennessy Advisors, Inc. 9.34 9.21 to 9.72
Henry Schein, Inc. 76.19 75.85 to 76.78
Heritage Financial Corporation 24.53 24.49 to 24.78
Heron Therapeutics, Inc. 1.28 1.27 to 1.30
HF Foods Group Inc. 2.24 2.16 to 2.25
Himax Technologies, Inc. 8.26 8.20 to 8.29
Hologic, Inc. 74.50 74.19 to 74.62
Home Bancorp, Inc. 59.44 59.06 to 59.96
Home BancShares, Inc. 28.41 28.20 to 28.48
Hope Bancorp, Inc. 11.28 11.23 to 11.33
Horizon Bancorp, Inc. 17.60 17.51 to 17.66
Horizon Technology Finance Corporation 6.33 6.27 to 6.33
Hoth Therapeutics, Inc. 1.04 1.01 to 1.09
Hudson Technologies, Inc. 6.96 6.89 to 6.99
Icahn Enterprises L.P. 7.37 7.20 to 7.40
Ideal Power Inc. 3.17 3.17 to 3.36
Identiv, Inc. 3.43 3.43 to 3.45
IDEXX Laboratories, Inc. 688.18 680.09 to 689.06
IES Holdings, Inc. 406.37 402.18 to 410.01
ImmuCell Corporation 5.80 5.80 to 6.04
Immuron Limited 0.88 0.88 to 0.93
Independent Bank Corp. 75.71 75.41 to 76.05
Independent Bank Corporation 33.53 33.53 to 33.76
Industrial Logistics Properties Trust 5.47 5.35 to 5.49
Information Services Group, Inc. 5.93 5.85 to 5.97
Ingles Markets, Incorporated 71.13 70.58 to 71.44
INmune Bio Inc. 1.77 1.70 to 1.86
Innospec Inc. 78.12 77.91 to 78.55
Innoviva, Inc. 19.77 19.30 to 19.95
Inogen, Inc 6.67 6.64 to 6.70
Inseego Corp. 10.82 10.68 to 10.87
Insight Enterprises, Inc. 81.01 79.53 to 81.67
Insmed, Inc. 177.42 175.00 to 178.10
Insteel Industries, Inc. 32.25 31.92 to 32.64
Insulet Corporation 288.82 285.08 to 289.91
Integra LifeSciences Holdings Corporation 12.66 12.56 to 12.78
Integrated Media Technology Limited 0.64 0.60 to 0.64
Intel Corporation 36.16 34.95 to 36.18
InterDigital, Inc. 328.34 324.17 to 330.06
International Bancshares Corporation 68.79 68.45 to 69.33
Invesco DWA Emerging Markets Momentum ETF 24.33 24.01 to 24.48
Invesco DWA Energy Momentum ETF 45.34 45.34 to 45.48
Invesco DWA Healthcare Momentum ETF 50.73 50.37 to 50.76
Invesco DWA Utilities Momentum ETF 44.00 43.73 to 44.00
Invesco Golden Dragon China ETF 29.25 29.20 to 29.29
Invesco High Yield Equity Dividend Achievers ETF 20.55 20.45 to 20.56
Invesco KBW High Dividend Yield Financial ETF 13.74 13.64 to 13.74
Invesco KBW Premium Yield Equity REIT ETF 15.35 15.15 to 15.35
Invesco KBW Regional Banking ETF 63.64 63.64 to 63.79
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.42 13.36 to 13.45
Invesco S&P SmallCap Consumer Discretionary ETF 106.98 106.98 to 106.98
Invesco S&P SmallCap Consumer Staples ETF 31.69 31.56 to 31.71
Invesco S&P SmallCap Energy ETF 42.96 42.94 to 43.03
Invesco S&P SmallCap Industrials ETF 154.35 154.25 to 154.35
Invesco S&P SmallCap Information Technology ETF 58.39 58.11 to 58.43
Invesco S&P SmallCap Utilities & Communication Services ETF 57.68 57.68 to 57.68
Invesco Variable Rate Investment Grade ETF 25.08 25.07 to 25.08
IPG Photonics Corporation 74.69 74.00 to 75.30
iQIYI, Inc. 1.90 1.90 to 1.96
Iridium Communications Inc 17.40 17.17 to 17.80
iRobot Corporation 0.48 0.44 to 0.72
Ironwood Pharmaceuticals, Inc. 3.26 3.12 to 3.28
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.66 50.62 to 50.68
iShares 1-3 Year International Treasury Bond ETF 75.45 75.36 to 75.61
iShares 1-3 Year Treasury Bond ETF 82.73 82.70 to 82.74
iShares 3-7 Year Treasury Bond ETF 119.31 119.18 to 119.33
iShares Commodities Select Strategy ETF 25.11 25.04 to 25.19
iShares Core 1-5 Year USD Bond ETF 48.70 48.67 to 48.70
iShares ESG 1-5 Year USD Corporate Bond ETF 25.21 25.18 to 25.21
iShares Exponential Technologies ETF 70.71 70.52 to 70.76
iShares Fallen Angels USD Bond ETF 27.31 27.24 to 27.32
iShares Global Green Bond ETF 47.96 47.90 to 47.96
iShares International Treasury Bond ETF 41.83 41.61 to 42.25
iShares MSCI Brazil Small-Cap ETF 12.84 12.82 to 13.10
iShares MSCI China ETF 60.61 60.58 to 60.74
iShares S&P India Nifty 50 Index Fund 49.24 49.15 to 49.31
iShares Select Dividend ETF 142.57 141.99 to 142.67
iShares Short Treasury Bond ETF 110.07 110.06 to 110.07
iShares Short-Term Corporate Bond ETF 52.85 52.79 to 52.85
Iterum Therapeutics plc 0.31 0.30 to 0.33
Itron, Inc. 95.92 95.81 to 96.68
IZEA Worldwide, Inc. 4.45 4.41 to 4.50
J & J Snack Foods Corp. 90.67 89.34 to 90.81
Jack Henry & Associates, Inc. 185.18 184.69 to 185.74
Jack In The Box Inc. 19.11 18.84 to 19.18
Jaguar Health, Inc. 1.13 1.07 to 1.13
James River Group Holdings, Ltd. 6.39 6.28 to 6.43
JetBlue Airways Corporation 4.74 4.67 to 4.76
John B. Sanfilippo & Son, Inc. 72.26 71.38 to 75.10
KalVista Pharmaceuticals, Inc. 15.79 15.44 to 16.17
Kandi Technologies Group, Inc. 0.86 0.80 to 0.88
Kazia Therapeutics Limited 8.00 7.13 to 8.50
Kearny Financial 7.66 7.55 to 7.73
Kelly Services, Inc. 8.60 8.49 to 8.64
Kentucky First Federal Bancorp 4.35 4.33 to 4.48
Kewaunee Scientific Corporation 38.01 37.93 to 38.25
Kimball Electronics, Inc. 28.98 28.74 to 29.21
KLX Energy Services Holdings, Inc. 1.70 1.66 to 1.73
Kopin Corporation 2.45 2.40 to 2.50
Koss Corporation 4.46 4.41 to 4.50
Kulicke and Soffa Industries, Inc. 46.45 46.26 to 46.82
KVH Industries, Inc. 6.80 6.69 to 6.98
Lake Shore Bancorp, Inc. 14.79 14.70 to 14.79
Lakeland Financial Corporation 59.11 59.00 to 60.20
Lakeland Industries, Inc. 8.74 8.52 to 8.88
Lamar Advertising Company 126.79 126.48 to 127.46
Landmark Bancorp Inc. 28.03 27.78 to 28.06
Lands' End, Inc. 14.15 14.00 to 14.33
Landstar System, Inc. 144.64 143.84 to 146.54
Lantronix, Inc. 5.75 5.64 to 5.79
LCNB Corporation 16.58 16.53 to 16.78
Legacy Housing Corporation 19.87 19.65 to 19.95
Legg Mason Global Infrastructure ETF 27.36 27.36 to 27.36
Legg Mason Small-Cap Quality Value ETF 43.91 43.91 to 43.91
Lexicon Pharmaceuticals, Inc. 1.23 1.20 to 1.24
LGI Homes, Inc. 42.96 42.17 to 43.45
Liberty Latin America Ltd. 7.56 7.43 to 7.67
Liberty Latin America Ltd. 7.66 7.52 to 7.81
Liberty Media Corporation 42.65 42.42 to 42.83
Liberty Media Corporation 39.39 39.04 to 39.43
Lifetime Brands, Inc. 3.83 3.78 to 3.86
Lifevantage Corporation 6.33 6.11 to 6.36
Lightbridge Corporation 14.43 14.05 to 14.44
Limoneira Co 12.90 12.63 to 13.84
Liquidity Services, Inc. 30.86 30.51 to 31.20
LivePerson, Inc. 4.14 4.04 to 4.18
LM Funding America, Inc. 0.51 0.50 to 0.55
Logitech International S.A. 104.97 103.70 to 105.19
Luminex Corporation 37.83 35.86 to 38.73
MACOM Technology Solutions Holdings, Inc. 175.81 175.47 to 178.68
Malibu Boats, Inc. 29.08 29.00 to 29.72
Mammoth Energy Services, Inc. 1.86 1.80 to 1.87
Mannatech, Incorporated 7.84 7.56 to 8.25
Marathon Patent Group, Inc. 9.94 9.69 to 9.94
Marten Transport, Ltd. 11.55 11.53 to 11.67
Masimo Corporation 133.28 133.21 to 134.81
Match Group, Inc. 32.89 32.60 to 32.89
Materialise NV 5.63 5.60 to 5.67
Matrix Service Company 11.90 11.84 to 12.02
Mattel, Inc. 19.97 19.81 to 20.11
Matthews International Corporation 26.62 25.95 to 26.75
Medalist Diversified REIT, Inc. 11.80 11.80 to 11.80
Medallion Financial Corp. 10.50 10.45 to 10.55
MediciNova, Inc. 1.28 1.28 to 1.32
MeiraGTx Holdings plc 8.27 7.77 to 8.28
Melco Resorts & Entertainment Limited 7.88 7.71 to 7.89
Mercantil Bank Holding Corporation 20.23 20.01 to 20.31
Mercantile Bank Corporation 49.03 48.66 to 49.44
Merchants Bancorp 33.85 33.28 to 34.20
MGE Energy Inc. 78.66 78.10 to 78.93
MGP Ingredients, Inc. 24.25 23.91 to 24.32
Microbot Medical Inc. 2.18 2.13 to 2.22
Microchip Technology Incorporated 65.36 65.18 to 65.90
MicroStrategy Incorporated 158.71 155.10 to 159.28
Microvision, Inc. 0.91 0.90 to 0.92
Mid Penn Bancorp 31.74 31.67 to 32.03
Middlefield Banc Corp. 35.46 35.20 to 35.72
Middlesex Water Company 51.72 51.18 to 51.97
MidWestOne Financial Group, Inc. 39.27 39.09 to 39.61
MIND C.T.I. Ltd. 1.15 1.15 to 1.16
Minerva Neurosciences, Inc 3.97 3.96 to 4.03
Mogo Finance Technology Inc. 1.10 1.10 to 1.13
Moleculin Biotech, Inc. 3.90 3.78 to 4.18
Momo Inc. 6.53 6.50 to 6.62
Monarch Casino & Resort, Inc. 97.84 96.55 to 98.37
Monroe Capital Corporation 6.22 5.99 to 6.25
Motorcar Parts of America, Inc. 12.27 11.90 to 12.34
Mustang Bio, Inc. 1.05 1.03 to 1.07
MVB Financial Corp. 26.25 26.10 to 26.45
My Size, Inc. 0.82 0.80 to 0.84
Myriad Genetics, Inc. 6.55 6.38 to 6.56
Nano Dimension Ltd. 1.71 1.68 to 1.72
NAPCO Security Technologies, Inc. 41.94 41.75 to 42.32
Nathan's Famous, Inc. 93.76 92.90 to 94.03
National Beverage Corp. 32.25 31.71 to 32.27
National CineMedia, Inc. 3.93 3.90 to 4.00
National Vision Holdings, Inc. 28.30 27.70 to 28.81
Natural Health Trends Corp. 3.08 3.08 to 3.19
Nature's Sunshine Products, Inc. 21.84 21.58 to 22.05
NBT Bancorp Inc. 42.71 42.32 to 42.84
Nektar Therapeutics 43.94 43.16 to 44.25
Neonode Inc. 2.01 1.97 to 2.05
NetApp, Inc. 110.06 109.38 to 110.48
Netflix, Inc. 93.64 92.67 to 93.68
NETGEAR, Inc. 24.53 24.32 to 24.70
NetSol Technologies Inc. 3.00 2.97 to 3.05
Neurocrine Biosciences, Inc. 146.93 146.53 to 148.38
Neuronetics, Inc. 1.42 1.34 to 1.47
Neurotrope, Inc. 3.76 3.55 to 4.24
New Fortress Energy LLC 1.15 1.13 to 1.19
Newell Brands Inc. 3.68 3.59 to 3.69
Newtek Business Services Corp. 11.53 11.33 to 11.56
Nexstar Media Group, Inc. 203.50 203.32 to 206.00
NextDecade Corporation 5.46 5.39 to 5.51
NI Holdings, Inc. 13.53 13.39 to 14.13
NN, Inc. 1.19 1.15 to 1.20
Noodles & Company 0.65 0.61 to 0.65
Northfield Bancorp, Inc. 11.82 11.78 to 11.91
Northwest Bancshares, Inc. 12.29 12.27 to 12.40
Norwood Financial Corp. 28.74 28.62 to 29.24
NuCana plc 3.34 3.26 to 3.42
NVE Corporation 62.24 61.71 to 63.69
NXP Semiconductors N.V. 225.26 224.58 to 228.43
Oak Valley Bancorp (CA) 30.16 30.16 to 30.41
Oaktree Specialty Lending Corporation 12.70 12.62 to 12.73
OceanFirst Financial Corp. 19.72 19.60 to 19.82
Ocular Therapeutix, Inc. 12.71 12.59 to 12.81
OFS Capital Corporation 4.60 4.45 to 4.63
Ohio Valley Banc Corp. 40.38 40.24 to 40.68
Okta, Inc. 88.39 87.73 to 88.94
Old Second Bancorp, Inc. 20.13 20.09 to 20.21
Ollie's Bargain Outlet Holdings, Inc. 111.19 108.77 to 111.72
Omega Flex, Inc. 29.32 28.51 to 30.14
Oncolytics Biotech Inc. 0.97 0.97 to 1.00
One Stop Systems, Inc. 7.23 7.02 to 7.41
OneSpan Inc. 12.77 12.65 to 12.85
OP Bancorp 14.46 14.36 to 14.52
Open Text Corporation 33.34 33.15 to 33.50
Opko Health, Inc. 1.30 1.29 to 1.32
Optical Cable Corporation 4.46 4.32 to 4.74
OptimizeRx Corporation 12.76 12.55 to 12.89
OraSure Technologies, Inc. 2.43 2.37 to 2.46
O'Reilly Automotive, Inc. 92.40 91.78 to 92.71
Origin Agritech Limited 1.22 1.20 to 1.28
Orion Energy Systems, Inc. 15.99 15.02 to 16.80
Orrstown Financial Services Inc 36.14 35.97 to 36.54
Orthofix Medical Inc. 15.16 14.93 to 15.38
OrthoPediatrics Corp. 17.41 17.21 to 17.52
Otter Tail Corporation 82.65 82.20 to 82.95
Outlook Therapeutics, Inc. 1.83 1.77 to 1.88
Oxbridge Re Holdings Limited 1.21 1.17 to 1.28
Oxford Square Capital Corp. 1.74 1.71 to 1.75
PACCAR Inc. 111.51 111.30 to 112.03
Pacific Biosciences of California, Inc. 1.88 1.80 to 1.89
Pacific City Financial Corporation 22.46 22.16 to 22.74
Pangaea Logistics Solutions Ltd. 6.96 6.91 to 7.08
Papa John's International, Inc. 39.28 38.95 to 39.46
Papa Murphy's Holdings, Inc. 12.30 12.25 to 12.36
Parke Bancorp, Inc. 24.75 24.56 to 24.95
Park-Ohio Holdings Corp. 21.20 21.14 to 21.67
Pathfinder Bancorp, Inc. 14.00 13.75 to 14.05
Patrick Industries, Inc. 112.55 109.19 to 112.77
Patriot National Bancorp Inc. 1.67 1.66 to 1.84
Patterson-UTI Energy, Inc. 5.91 5.85 to 5.95
PAVmed Inc. 0.29 0.28 to 0.30
PayPal Holdings, Inc. 60.04 59.31 to 60.15
PC Connection, Inc. 59.55 58.97 to 59.67
PDF Solutions, Inc. 28.74 28.35 to 28.82
PDL Community Bancorp 16.92 16.77 to 17.15
Peapack-Gladstone Financial Corporation 28.55 28.27 to 28.88
PennantPark Floating Rate Capital Ltd. 9.04 9.01 to 9.08
PennantPark Investment Corporation 5.87 5.78 to 5.87
Peoples Bancorp Inc. 30.67 30.55 to 30.97
Peoples Financial Services Corp. 49.97 49.00 to 50.23
Pepsico, Inc. 143.74 142.95 to 143.99
Perion Network Ltd 9.89 9.77 to 9.92
Perma-Fix Environmental Services, Inc. 12.67 12.50 to 12.79
Phibro Animal Health Corporation 37.74 37.09 to 37.88
Phio Pharmaceuticals Corp. 1.05 1.02 to 1.05
Photronics, Inc. 33.67 33.11 to 34.20
Phunware, Inc. 1.94 1.90 to 1.95
Pintec Technology Holdings Limited 0.93 0.92 to 0.96
Plexus Corp. 154.00 153.92 to 155.04
Plug Power, Inc. 2.10 2.01 to 2.14
Plumas Bancorp 45.28 45.03 to 45.85
Polar Power, Inc. 1.87 1.86 to 1.94
Pool Corporation 231.24 228.51 to 233.03
PotlatchDeltic Corporation 40.02 39.63 to 40.22
Powell Industries, Inc. 336.17 334.00 to 340.00
Preformed Line Products Company 215.93 214.00 to 218.50
PriceSmart, Inc. 124.06 123.55 to 125.51
Principal Financial Group Inc 89.59 89.25 to 90.24
Priority Technology Holdings, Inc. 5.59 5.50 to 5.60
Pro-Dex, Inc. 40.40 39.50 to 43.30
Professional Diversity Network, Inc. 1.54 1.44 to 1.56
Progress Software Corporation 42.83 42.31 to 43.09
ProLung, Inc. 2.28 2.19 to 2.28
ProQR Therapeutics N.V. 2.17 2.15 to 2.21
ProShares Equities for Rising Rates ETF 64.91 64.84 to 64.91
ProShares UltraPro Short QQQ 65.22 65.13 to 65.95
ProShares UltraShort Nasdaq Biotechnology 9.01 8.99 to 9.04
Prospect Capital Corporation 2.49 2.46 to 2.51
Protagonist Therapeutics, Inc. 88.84 87.47 to 89.47
Prothena Corporation plc 9.69 9.23 to 9.74
Pulmatrix, Inc. 2.29 2.21 to 2.35
Pure Cycle Corporation 11.04 11.01 to 11.22
Purple Innovation, Inc. 0.74 0.70 to 0.78
Pyxis Tankers Inc. 2.95 2.90 to 2.95
QCR Holdings, Inc. 84.77 84.70 to 86.13
Qorvo, Inc. 86.14 86.07 to 86.85
QUALCOMM Incorporated 174.77 174.42 to 175.49
Qualys, Inc. 139.54 137.64 to 140.20
Quanterix Corporation 6.62 6.49 to 6.70
Quest Resource Holding Corporation 2.02 1.91 to 2.02
RadNet, Inc. 72.94 71.86 to 73.25
Rambus, Inc. 94.48 93.70 to 94.63
Rand Capital Corporation 11.35 10.60 to 12.00
Rapid7, Inc. 15.33 15.18 to 15.37
RBB Bancorp 21.29 21.19 to 21.60
RCI Hospitality Holdings, Inc. 23.24 23.00 to 23.35
RCM Technologies, Inc. 20.50 20.36 to 20.58
Reading International Inc 1.07 1.02 to 1.07
Reading International Inc 11.30 11.00 to 11.30
Reality Shares Nasdaq NextGen Economy ETF 24.50 24.25 to 24.70
Recon Technology, Ltd. 1.26 1.26 to 1.30
Redhill Biopharma Ltd. 1.15 1.15 to 1.21
Renasant Corporation 36.25 35.96 to 36.28
Republic Bancorp, Inc. 70.31 70.24 to 71.18
Research Frontiers Incorporated 1.39 1.36 to 1.42
ReTo Eco-Solutions, Inc. 2.35 2.25 to 2.35
RF Industries, Ltd. 6.02 5.96 to 6.09
RGC Resources Inc. 22.10 22.05 to 22.48
Richardson Electronics, Ltd. 10.60 10.49 to 10.73
Rimini Street, Inc. 4.01 3.94 to 4.02
Riot Blockchain, Inc 13.92 13.54 to 13.93
Riverview Bancorp Inc 5.19 5.17 to 5.25
Rockwell Medical, Inc. 0.81 0.78 to 0.81
Rocky Brands, Inc. 30.22 30.09 to 30.38
Ross Stores, Inc. 181.68 180.11 to 182.42
Rush Enterprises, Inc. 56.14 55.51 to 56.36
Rush Enterprises, Inc. 58.12 57.79 to 58.52
S&T Bancorp, Inc. 40.63 40.53 to 41.38
Sabra Health Care REIT, Inc. 18.67 18.47 to 18.70
Sabre Corporation 1.44 1.42 to 1.47
Saga Communications, Inc. 11.40 11.40 to 11.45
Saia, Inc. 329.94 323.10 to 331.00
Sanmina Corporation 154.02 152.40 to 156.35
Savara, Inc. 6.40 6.33 to 6.61
SB Financial Group, Inc. 22.00 21.63 to 22.60
ScanSource, Inc. 39.74 39.55 to 40.00
SCWorx Corp. 0.20 0.20 to 0.21
SCYNEXIS, Inc. 0.60 0.58 to 0.61
Seagate Technology PLC 285.27 281.55 to 288.50
Seanergy Maritime Holdings Corp 9.36 9.22 to 9.37
Security National Financial Corporation 9.07 8.88 to 9.26
SemiLEDS Corporation 1.80 1.76 to 1.85
Seneca Foods Corp. 110.80 109.51 to 111.84
SenesTech, Inc. 2.33 2.27 to 2.34
Senmiao Technology Limited 1.14 1.11 to 1.16
Sensus Healthcare, Inc. 3.79 3.76 to 3.85
Seres Therapeutics, Inc. 15.30 14.96 to 15.41
ServisFirst Bancshares, Inc. 73.80 72.88 to 74.43
SG Blocks, Inc. 2.31 2.10 to 2.35
Shenandoah Telecommunications Co 11.41 11.19 to 11.45
Shoe Carnival, Inc. 18.24 17.86 to 18.28
Shore Bancshares Inc 18.05 17.31 to 18.37
Siebert Financial Corp. 3.76 3.72 to 3.93
Sierra Bancorp 33.37 32.90 to 33.68
SIGA Technologies Inc. 6.27 6.20 to 6.32
Silicom Ltd 13.99 13.38 to 14.20
Silicon Laboratories, Inc. 134.67 133.55 to 136.02
Silicon Motion Technology Corporation 89.08 87.98 to 89.82
Silvercrest Asset Management Group Inc. 15.13 15.08 to 15.28
Simmons First National Corporation 19.25 19.20 to 19.47
Simulations Plus, Inc. 19.18 19.07 to 19.54
Sinclair Broadcast Group, Inc. 15.21 15.12 to 15.51
SiNtx Technologies, Inc. 3.54 3.49 to 3.62
Sirius XM Holdings Inc. 20.67 20.40 to 20.70
SkyWest, Inc. 102.91 102.01 to 103.54
Skyworks Solutions, Inc. 64.51 64.21 to 65.11
SLM Corporation 73.94 73.81 to 74.34
SmartFinancial, Inc. 37.97 37.92 to 38.46
Smith Micro Software, Inc. 0.57 0.54 to 0.59
Socket Mobile, Inc. 1.05 1.04 to 1.06
Solar Capital Ltd. 15.26 15.01 to 15.28
Solar Senior Capital Ltd. 9.94 9.81 to 10.01
Soleno Therapeutics, Inc. 49.14 48.51 to 49.75
Soligenix, Inc. 1.44 1.37 to 1.48
Sonos, Inc. 17.95 17.83 to 18.16
Sotherly Hotels Inc. 2.16 2.15 to 2.17
Sound Financial Bancorp, Inc. 43.75 43.47 to 43.75
Southern First Bancshares, Inc. 52.89 52.65 to 53.33
Southern Missouri Bancorp, Inc. 61.20 60.29 to 61.20
Southside Bancshares, Inc. 31.25 31.15 to 31.52
SPAR Group, Inc. 0.77 0.76 to 0.78
Sphere 3D Corp. 0.36 0.35 to 0.38
Spok Holdings, Inc. 13.03 12.93 to 13.11
Sportsman's Warehouse Holdings, Inc. 1.40 1.38 to 1.43
Sprouts Farmers Market, Inc. 79.68 77.40 to 80.21
STAAR Surgical Company 23.63 23.51 to 23.97
Starbucks Corporation 84.57 83.47 to 84.62
StealthGas, Inc. 6.87 6.82 to 6.96
Stein Mart, Inc. 2.01 2.00 to 2.06
Sterling Construction Company Inc 314.00 309.00 to 315.05
Steven Madden, Ltd. 42.76 42.49 to 43.19
Stitch Fix, Inc. 5.16 5.08 to 5.20
Stock Yards Bancorp, Inc. 67.16 66.07 to 67.34
StoneCo Ltd. 14.67 14.59 to 14.79
Strata Skin Sciences, Inc. 1.27 1.19 to 1.31
Stratasys, Ltd. 9.08 9.00 to 9.16
Strattec Security Corporation 79.98 79.98 to 82.37
SunOpta, Inc. 3.78 3.62 to 3.80
Surgery Partners, Inc. 15.63 15.47 to 15.69
Synaptics Incorporated 73.87 72.94 to 74.51
Tandy Leather Factory, Inc. 2.65 2.65 to 2.66
Tantech Holdings Ltd. 1.00 0.98 to 1.06
Taoping Inc. 1.58 1.56 to 1.63
TCG BDC, Inc. 12.55 12.44 to 12.60
TD Ameritrade Holding Corporation 1.02 1.00 to 1.03
TDH Holdings, Inc. 0.95 0.95 to 0.95
TechTarget, Inc. 5.19 5.14 to 5.35
Tecnoglass Inc. 51.87 51.23 to 51.90
Tenable Holdings, Inc. 24.17 24.00 to 24.28
Tetra Tech, Inc. 34.18 34.09 to 34.43
Texas Capital Bancshares, Inc. 93.74 92.93 to 93.88
Texas Instruments Incorporated 177.13 176.80 to 178.02
The Bank of Princeton 35.31 35.31 to 36.02
The Descartes Systems Group Inc. 89.05 88.81 to 89.46
The Goodyear Tire & Rubber Company 8.73 8.60 to 8.79
The Intergroup Corporation 26.95 26.50 to 27.50
The Kraft Heinz Company 24.02 23.64 to 24.05
The ONE Group Hospitality, Inc. 1.81 1.78 to 1.81
The RMR Group Inc. 15.12 14.94 to 15.16
The Ultimate Software Group, Inc. 15.43 15.20 to 15.55
The York Water Company 32.70 32.51 to 32.99
The9 Limited 6.91 6.58 to 7.28
TherapeuticsMD, Inc. 1.70 1.65 to 1.78
Thunder Bridge Acquisition, Ltd. 22.06 22.02 to 22.46
Tilray, Inc. 10.15 9.97 to 10.71
Timberland Bancorp, Inc. 36.13 33.33 to 36.88
Titan Machinery Inc. 15.58 15.41 to 15.70
Tiziana Life Sciences plc 1.53 1.46 to 1.56
Tonix Pharmaceuticals Holding Corp. 16.79 16.47 to 17.00
TORM plc 19.42 19.30 to 19.47
Towne Bank 34.02 33.88 to 34.45
Tractor Supply Company 51.65 51.00 to 51.68
TransAct Technologies Incorporated 4.04 3.95 to 4.04
Travelzoo 7.02 6.87 to 7.04
TriCo Bancshares 48.41 48.36 to 49.09
Trimble Inc. 80.01 79.92 to 80.71
Trinity Biotech plc 1.02 1.02 to 1.35
TripAdvisor, Inc. 14.25 14.11 to 14.28
trivago N.V. 2.91 2.90 to 2.94
TrustCo Bank Corp NY 42.85 42.44 to 42.91
Trustmark Corporation 40.29 40.26 to 40.57
TTEC Holdings, Inc. 3.62 3.48 to 3.62
TuanChe Limited 7.27 7.27 to 7.70
U.S. Energy Corp. 0.97 0.97 to 1.02
Ultragenyx Pharmaceutical Inc. 34.58 34.14 to 34.76
United Security Bancshares 10.22 10.16 to 10.27
United States Lime & Minerals, Inc. 127.25 126.59 to 129.08
Unity Bancorp, Inc. 53.01 50.75 to 53.79
Universal Electronics Inc. 3.14 3.03 to 3.15
Universal Forest Products, Inc. 91.99 91.22 to 92.55
Universal Logistics Holdings, Inc. 15.53 15.22 to 15.77
Univest Financial Corporation 33.57 33.41 to 34.20
Upland Software, Inc. 1.51 1.49 to 1.52
Upwork Inc. 20.97 20.58 to 21.17
Urban One, Inc. 1.03 1.01 to 1.05
Urban One, Inc. 0.90 0.84 to 0.92
Urban Outfitters, Inc. 78.19 76.95 to 78.34
Utah Medical Products, Inc. 56.29 56.29 to 56.67
Valley National Bancorp 25.08 25.08 to 25.08
Valley National Bancorp 25.21 25.06 to 25.27
Value Line, Inc. 38.15 38.08 to 39.55
Vanguard Global ex-U.S. Real Estate ETF 46.05 45.97 to 46.09
Vanguard Intermediate-Term Treasury ETF 59.93 59.85 to 59.93
Vanguard Russell 2000 Value ETF 163.41 162.42 to 163.44
Vanguard Short-Term Corporate Bond ETF 79.64 79.58 to 79.66
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.42 49.40 to 49.42
Vanguard Short-Term Treasury ETF 58.66 58.64 to 58.67
Vanguard Total International Bond ETF 48.42 48.37 to 48.42
Vanguard Total World Bond ETF 68.88 68.74 to 68.88
Veeco Instruments Inc. 29.30 29.13 to 29.84
Veracyte, Inc. 42.77 42.11 to 43.00
Verastem, Inc. 7.87 7.77 to 8.08
Veritone, Inc. 5.13 5.02 to 5.17
Veru Inc. 2.34 2.25 to 2.35
Viacom Inc. 30.86 29.23 to 31.20
ViaSat, Inc. 35.15 34.57 to 35.76
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.43 59.24 to 59.43
Village Farms International, Inc. 3.80 3.62 to 3.82
Village Super Market, Inc. 36.40 35.83 to 36.79
Viomi Technology Co., Ltd 2.04 1.98 to 2.08
Viper Energy Partners LP 38.40 38.08 to 38.66
Virco Manufacturing Corporation 6.42 6.29 to 6.48
VirTra, Inc. 4.41 4.35 to 4.45
Virtu Financial, Inc. 33.78 33.24 to 33.89
VistaGen Therapeutics, Inc. 0.73 0.70 to 0.74
Visteon Corporation 96.96 95.99 to 97.90
Visterra, Inc. 47.29 46.75 to 47.66
VivoPower International PLC 2.36 2.28 to 2.42
Voyager Therapeutics, Inc. 4.07 3.93 to 4.08
Washington Trust Bancorp, Inc. 30.18 30.04 to 30.30
Waterstone Financial, Inc. 16.41 16.41 to 16.64
Weibo Corporation 10.08 10.01 to 10.14
Wendy's Company (The) 8.29 8.17 to 8.30
WesBanco, Inc. 34.22 34.08 to 34.36
West Bancorporation 22.71 22.62 to 22.81
Westamerica Bancorporation 48.87 48.75 to 49.78
Western New England Bancorp, Inc. 12.88 12.80 to 13.51
Westport Fuel Systems Inc 1.62 1.61 to 1.64
Weyco Group, Inc. 30.87 30.56 to 31.52
Wheeler Real Estate Investment Trust, Inc. 1.98 1.88 to 1.99
Wheeler Real Estate Investment Trust, Inc. 37.00 36.75 to 37.04
WhiteHorse Finance, Inc. 7.02 6.81 to 7.07
WillScot Corporation 19.53 19.25 to 19.57
Winmark Corporation 415.95 408.52 to 419.19
WisdomTree Emerging Markets Corporate Bond Fund 66.97 66.97 to 66.97
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 50.75 50.52 to 50.77
Workday, Inc. 216.85 214.64 to 218.15
Workhorse Group, Inc. 5.56 5.26 to 5.68
WSFS Financial Corporation 57.11 56.78 to 57.49
Wynn Resorts, Limited 125.02 124.12 to 125.93
Xcel Energy Inc. 74.09 73.78 to 74.20
Xencor, Inc. 15.45 14.97 to 15.50
Xenetic Biosciences, Inc. 2.20 2.20 to 2.26
XOMA Corporation 25.99 25.04 to 26.24
Xperi Corporation 5.91 5.84 to 5.95
XTL Biopharmaceuticals Ltd. 0.78 0.76 to 0.79
Zebra Technologies Corporation 245.90 244.44 to 247.67
Zillow Group, Inc. 69.26 68.66 to 70.25
Zillow Group, Inc. 68.85 68.10 to 69.73
ZK International Group Co., Ltd 1.56 1.20 to 1.76
Zscaler, Inc. 229.60 226.78 to 229.93
Zumiez Inc. 27.65 27.44 to 27.88
Zynex, Inc. 0.13 0.12 to 0.20
3D Systems Corporation 1.78 1.73 to 1.81
3M Company 160.34 159.07 to 160.68
A.O Smith Corporation 67.96 67.49 to 68.25
A10 Networks, Inc. 18.00 17.93 to 18.06
Abbott Laboratories 124.81 124.00 to 125.33
ABM Industries Incorporated 42.17 41.73 to 42.28
Accenture plc 269.98 269.74 to 271.92
Acco Brands Corporation 3.69 3.66 to 3.70
Acushnet Holdings Corp. 82.70 81.67 to 82.79
ADT Inc. 8.08 8.02 to 8.09
Advance Auto Parts Inc 41.12 39.41 to 41.24
AECOM 97.49 96.78 to 97.98
Aerohive Networks, Inc. 2.85 2.78 to 2.87
AGCO Corporation 105.28 104.13 to 106.48
Agilent Technologies, Inc. 138.32 137.77 to 138.57
Alaska Air Group, Inc. 51.38 50.70 to 51.48
Alexander & Baldwin, Inc. 20.65 20.63 to 20.68
Alibaba Group Holding Limited 150.06 149.92 to 150.79
Alliance National Municipal Income Fund Inc 10.71 10.71 to 10.75
AllianceBernstein Holding L.P. 39.02 38.60 to 39.24
Ambev S.A. 2.37 2.35 to 2.39
AMC Entertainment Holdings, Inc. 1.68 1.63 to 1.69
Ameresco, Inc. 30.34 29.52 to 30.42
America Movil, S.A.B. de C.V. 20.85 20.74 to 20.91
American Assets Trust, Inc. 18.84 18.60 to 18.87
American Financial Group, Inc. 16.97 16.97 to 17.04
American Tower Corporation (REIT) 174.80 174.29 to 175.18
American Vanguard Corporation 3.98 3.93 to 4.01
American Water Works 131.28 130.62 to 131.40
AMN Healthcare Services Inc 16.01 15.83 to 16.12
AMREP Corporation 19.00 19.00 to 19.07
Antero Midstream Partners LP 17.88 17.81 to 18.03
Antero Resources Corporation 34.19 33.98 to 34.46
Apache Corporation 24.36 24.19 to 24.49
Apollo Commercial Real Estate Finance 9.98 9.88 to 9.99
Aptiv PLC 76.77 76.16 to 76.86
Arbor Realty Trust 7.93 7.69 to 7.93
ArcelorMittal 45.18 45.09 to 45.54
Archer-Daniels-Midland Company 57.78 57.65 to 58.10
Ardmore Shipping Corporation 10.71 10.59 to 10.73
Ares Commercial Real Estate Corporation 5.09 5.02 to 5.11
Ares Dynamic Credit Allocation Fund, Inc. 13.30 13.21 to 13.30
Ares Management Corporation 169.06 168.14 to 169.69
Arlington Asset Investment Corp 14.04 13.70 to 14.06
Armada Hoffler Properties, Inc. 6.58 6.54 to 6.60
Arrow Electronics, Inc. 112.52 111.63 to 113.38
Ashford Hospitality Trust Inc 3.81 3.73 to 3.89
Aspen Aerogels, Inc. 2.97 2.92 to 3.00
Associated Banc-Corp 26.55 26.38 to 26.64
Aurora Cannabis Inc. 4.57 4.47 to 4.66
Autoliv, Inc. 119.87 119.38 to 120.32
Avanos Medical, Inc. 11.40 11.29 to 11.43
Avista Corporation 38.37 38.27 to 38.60
AVX Corporation 1.28 1.21 to 1.51
B&G Foods, Inc. 4.54 4.41 to 4.55
Babcock 5.35 4.86 to 5.37
Bain Capital Specialty Finance, Inc. 13.82 13.69 to 13.87
BalckRock Taxable Municipal Bond Trust 16.77 16.49 to 16.77
Banc of California, Inc. 19.67 19.51 to 19.74
Banco Latinoamericano de Comercio Exterior, S.A. 44.29 44.02 to 44.42
Bank of N.T. Butterfield & Son Limited (The) 50.66 50.55 to 51.14
BankUnited, Inc. 45.22 44.91 to 45.36
Barings BDC, Inc. 8.85 8.72 to 8.87
Barings Corporate Investors 19.90 19.72 to 19.98
Barings Participation Investors 18.45 18.38 to 18.88
BB&T Corporation 27.05 26.83 to 27.09
BCE, Inc. 23.01 22.68 to 23.05
Beazer Homes USA, Inc. 20.34 20.03 to 20.39
Becton, Dickinson and Company 196.12 195.25 to 196.71
Belden Inc 118.46 118.00 to 118.99
Benchmark Electronics, Inc. 44.88 44.50 to 45.36
Best Buy Co., Inc. 69.74 68.92 to 69.80
Biohaven Pharmaceutical Holding Company Ltd. 10.81 10.46 to 10.82
Bio-Rad Laboratories, Inc. 301.75 298.78 to 302.72
Black Hills Corporation 69.45 68.93 to 69.58
Black Stone Minerals, L.P. 13.40 13.32 to 13.60
BlackBerry Limited 3.99 3.94 to 4.00
BlackRock California Municipal Income Trust 10.76 10.74 to 10.79
Blackrock Capital and Income Strategies Fund Inc 23.12 23.08 to 23.42
Blackrock Corporate High Yield Fund, Inc. 8.91 8.86 to 8.94
BlackRock Credit Allocation Income Trust 10.81 10.77 to 10.82
BlackRock Energy and Resources Trust 13.44 13.38 to 13.53
BlackRock Investment Quality Municipal Trust Inc. (The) 11.04 11.01 to 11.16
BlackRock Long-Term Municipal Advantage Trust 9.37 9.32 to 9.38
BlackRock Multi-Sector Income Trust 13.14 13.06 to 13.15
Blackrock MuniAssets Fund, Inc. 10.63 10.56 to 10.71
Blackrock Municipal Income Quality Trust 10.80 10.78 to 10.86
BlackRock Municipal Income Trust 9.84 9.81 to 9.87
BlackRock Municipal Income Trust II 10.28 10.28 to 10.35
BlackRock Municipal Target Term Trust Inc. (The) 22.35 22.27 to 22.43
Blackrock MuniHoldings California Quality Fund, Inc. 10.57 10.52 to 10.60
Blackrock MuniHoldings Fund, Inc. 11.58 11.53 to 11.59
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.00 11.96 to 12.03
Blackrock MuniHoldings New York Quality Fund, Inc. 10.26 10.21 to 10.26
Blackrock MuniHoldings Quality Fund II, Inc. 9.88 9.85 to 9.91
Blackrock MuniYield Fund, Inc. 10.29 10.29 to 10.34
Blackrock MuniYield Michigan Quality Fund, Inc. 11.52 11.51 to 11.60
Blackrock MuniYield New York Quality Fund, Inc. 9.90 9.90 to 9.93
Blackrock MuniYield Pennsylvania Quality Fund 11.08 11.04 to 11.11
Blackrock MuniYield Quality Fund II, Inc. 9.94 9.90 to 9.97
Blackrock MuniYield Quality Fund III, Inc. 10.73 10.68 to 10.74
Blackrock MuniYield Quality Fund, Inc. 11.26 11.21 to 11.27
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.07 10.05 to 10.11
BlackRock Science and Technology Trust 40.07 39.83 to 40.08
BlackRock Utility, Infrastructure & Power Opportun 25.65 25.49 to 25.84
BlackRock Virginia Municipal Bond Trust 10.52 10.49 to 10.64
Blackstone / GSO Strategic Credit Fund 11.73 11.70 to 11.75
Blackstone GSO Long Short Credit Income Fund 11.68 11.64 to 11.69
Blackstone GSO Senior Floating Rate Term Fund 13.53 13.50 to 13.56
Bloom Energy Corporation 91.88 89.60 to 92.29
BlueLinx Holdings Inc. 62.46 61.29 to 62.73
Boise Cascade, L.L.C. 74.71 73.26 to 75.00
Boot Barn Holdings, Inc. 189.28 185.80 to 189.58
Booz Allen Hamilton Holding Corporation 85.15 83.96 to 85.24
Boston Beer Company, Inc. (The) 196.31 193.90 to 196.31
Boston Properties, Inc. 69.22 68.55 to 69.43
Box, Inc. 29.80 29.42 to 29.85
BP p.l.c. 34.31 34.26 to 34.56
Brady Corporation 80.13 80.01 to 80.53
Brandywine Realty Trust 2.87 2.83 to 2.87
Brasilagro Cia Brasileira De Propriedades Agricolas 3.55 3.53 to 3.56
Bright Horizons Family Solutions Inc. 100.70 99.11 to 101.16
British American Tobacco p.l.c. 57.24 56.96 to 57.41
Brookfield Renewable Partners L.P. 27.43 27.24 to 27.50
Brown Forman Corporation 26.73 26.33 to 26.78
Brown Forman Corporation 26.89 26.37 to 26.89
BRT Apartments Corp. 14.46 14.25 to 14.50
Buckle, Inc. (The) 54.59 54.16 to 55.00
Bunge Limited 88.69 88.52 to 89.16
Byline Bancorp, Inc. 29.83 29.76 to 30.17
CABCO Series 2004-101 Trust 17.26 17.26 to 17.35
Cable One, Inc. 118.48 116.45 to 118.90
Cabot Corporation 66.14 65.38 to 66.14
CACI International, Inc. 544.41 538.10 to 547.81
Caleres, Inc. 13.15 12.62 to 13.25
California Resources Corporation 44.04 43.65 to 44.38
California Water Service Group Holding 43.29 43.11 to 43.45
Calix, Inc 54.62 54.06 to 55.55
Campbell Soup Company 28.02 27.70 to 28.06
Canada Goose Holdings Inc. 12.75 12.66 to 12.88
Cannae Holdings, Inc. 15.90 15.61 to 15.97
Canopy Growth Corporation 1.31 1.26 to 1.41
Capital Trust, Inc. 19.83 19.70 to 19.88
Capri Holdings Limited 24.81 24.62 to 25.00
CarMax Inc 39.18 38.10 to 39.59
Carriage Services, Inc. 42.33 42.11 to 43.01
Cars.com Inc. 12.66 12.51 to 12.69
Carter's, Inc. 31.71 31.31 to 31.94
Carvana Co. 441.57 436.57 to 443.50
Caterpillar, Inc. 583.76 581.00 to 587.13
Cato Corporation (The) 3.15 3.05 to 3.21
CBIZ, Inc. 52.51 51.74 to 52.78
Cedar Fair, L.P. 14.35 13.75 to 14.40
Celanese Corporation 42.17 41.54 to 42.27
Cenovus Energy Inc 16.73 16.65 to 16.83
Century Communities, Inc. 59.01 57.94 to 59.21
CF Industries Holdings, Inc. 77.57 77.54 to 78.23
Chatham Lodging Trust (REIT) 6.88 6.79 to 6.90
Cheetah Mobile Inc. 6.36 6.34 to 6.59
Chemours Company (The) 12.00 11.69 to 12.02
Chesapeake Utilities Corporation 126.27 125.39 to 126.47
China Telecom Corp Ltd 12.21 11.98 to 12.44
Christopher & Banks Corporation 24.50 24.40 to 24.73
Cinemark Holdings Inc 22.70 22.52 to 22.90
Citizens, Inc. 5.09 5.02 to 5.24
Civitas Solutions, Inc. 27.11 26.97 to 27.27
Clearwater Paper Corporation 18.03 17.90 to 18.09
Clipper Realty Inc. 3.37 3.33 to 3.41
Clorox Company (The) 98.21 97.11 to 98.33
CMS Energy Corporation 21.83 21.67 to 21.85
CMS Energy Corporation 23.02 23.01 to 23.13
CMS Energy Corporation 23.14 23.00 to 23.17
CNX Resources Corporation 36.99 36.94 to 37.89
Coca-Cola Company (The) 70.11 69.75 to 70.16
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.12 21.10 to 21.20
Cohen & Steers Select Preferred and Income Fund, Inc. 20.21 20.13 to 20.22
Colonial High Income Municipal Trust 3.69 3.69 to 3.71
Colonial Intermediate High Income Fund 1.72 1.71 to 1.72
Comfort Systems USA, Inc. 958.07 953.00 to 964.72
Community Bank System, Inc. 59.08 58.65 to 59.41
Community Health Systems, Inc. 3.21 3.15 to 3.25
Companhia Paranaense de Energia (COPEL) 9.27 9.18 to 9.65
Compania Cervecerias Unidas, S.A. 12.66 12.64 to 12.89
Compass Diversified Holdings 4.95 4.84 to 5.00
ConAgra Brands, Inc. 17.08 16.88 to 17.08
Concord Medical Services Holdings Limited 3.93 3.79 to 3.93
Conduent Incorporated 1.98 1.96 to 2.00
ConocoPhillips 91.80 91.69 to 93.16
Constellation Brands Inc 140.49 138.98 to 140.49
Contura Energy, Inc. 25.69 25.68 to 25.90
Cooper-Standard Holdings Inc. 32.84 32.34 to 33.04
CoreSite Realty Corporation 339.98 339.86 to 343.67
Costamare Inc. 15.60 15.54 to 15.66
Coty Inc. 3.06 3.00 to 3.07
Crane Co. 188.27 187.64 to 189.50
Cross Timbers Royalty Trust 7.88 7.78 to 8.00
Crown Castle International Corporation 87.85 86.17 to 88.59
CubeSmart 35.84 35.25 to 35.91
Culp, Inc. 3.38 3.37 to 3.46
CVR Energy Inc. 26.35 25.78 to 26.44
D.R. Horton, Inc. 146.63 143.73 to 147.20
DAQO New Energy Corp. 31.42 30.66 to 31.74
DaVita Inc. 114.41 113.12 to 115.03
Deckers Outdoor Corporation 100.95 100.59 to 102.15
Deere & Company 467.44 464.40 to 468.40
Delek US Holdings, Inc. 29.71 29.23 to 30.20
Dell Technologies Inc. 128.38 126.21 to 129.05
Deluxe Corporation 22.32 22.10 to 22.43
Devon Energy Corporation 36.20 36.02 to 36.36
DHT Holdings, Inc. 12.11 11.97 to 12.12
Diageo plc 85.66 85.12 to 85.81
Diana Shipping inc. 1.70 1.70 to 1.73
Dick's Sporting Goods Inc 210.24 205.56 to 210.63
Dillard's, Inc. 631.08 617.53 to 632.47
Dine Brands Global, Inc. 32.63 32.62 to 33.20
Dolby Laboratories 66.18 65.55 to 66.33
Domino's Pizza Inc 425.43 424.00 to 428.26
Donaldson Company, Inc. 91.25 91.22 to 91.91
Dorian LPG Ltd. 24.14 23.76 to 24.19
DoubleLine Opportunistic Credit Fund 15.18 15.17 to 15.22
Douglas Emmett, Inc. 11.19 11.02 to 11.20
Dreyfus High Yield Strategies Fund 2.46 2.46 to 2.48
Dreyfus Strategic Municipals, Inc. 6.24 6.22 to 6.30
DTE Energy Company 128.79 127.94 to 129.15
DTE Energy Company 21.12 21.04 to 21.19
Duff & Phelps Utilities Tax-Free Income, Inc. 11.33 11.33 to 11.33
Duke Energy Corporation 24.64 24.61 to 24.70
DXC Technology Company 15.10 15.00 to 15.16
Dycom Industries, Inc. 348.40 345.39 to 349.28
Eagle Materials Inc 213.90 212.84 to 215.39
Easterly Government Properties, Inc. 21.30 21.11 to 21.38
EastGroup Properties, Inc. 181.36 181.05 to 183.16
Eastman Chemical Company 62.86 62.42 to 62.99
Eaton Corporation, PLC 323.67 321.15 to 324.07
Eaton Vance Municipal Income 2028 Term Trust 18.79 18.79 to 18.89
Eaton Vance Municipal Income Trust 10.75 10.65 to 10.76
Eaton Vance Senior Floating-Rate Fund 11.08 11.04 to 11.08
Element Solutions Inc. 25.72 25.43 to 25.80
Empire State Realty Trust, Inc. 6.51 6.47 to 6.54
Encompass Health Corporation 107.11 106.38 to 107.46
Endava plc 6.53 6.40 to 6.56
Energy Transfer L.P. 16.39 16.27 to 16.39
Ennis, Inc. 18.13 17.90 to 18.19
Entergy Arkansas, LLC 20.97 20.97 to 21.13
Entergy Louisiana, Inc. 20.63 20.58 to 20.72
Entergy Mississippi, LLC 21.00 21.00 to 21.15
Entergy New Orleans, LLC 21.00 20.90 to 21.00
Enterprise Products Partners L.P. 32.08 32.04 to 32.19
Entravision Communications Corporation 3.07 3.04 to 3.10
EOG Resources, Inc. 103.87 103.50 to 104.88
EPR Properties 49.99 49.45 to 50.06
EQT Corporation 53.89 53.64 to 54.54
Equus Total Return, Inc. 1.69 1.63 to 1.82
Essential Properties Realty Trust, Inc. 29.63 29.51 to 29.81
Evergy, Inc. 73.01 72.50 to 73.05
Eversource Energy 67.16 66.41 to 67.25
Exelon Corporation 43.52 43.20 to 43.55
Extra Space Storage Inc 130.26 129.13 to 130.61
Fair Isaac Corporation 1731.01 1701.49 to 1741.69
Farmland Partners Inc. 9.84 9.74 to 9.87
FB Financial Corporation 57.04 56.07 to 57.38
Federal Agricultural Mortgage Corporation 178.18 175.04 to 178.43
Federated Premier Municipal Income Fund 11.00 11.00 to 11.04
FGL Holdings 31.60 30.90 to 31.61
Fidelity National Financial, Inc. 54.98 54.59 to 55.17
First American Corporation (The) 61.33 60.78 to 61.78
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.85 20.80 to 20.85
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.42 9.37 to 9.43
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.50 16.45 to 16.54
Flaherty & Crumrine Total Return Fund Inc 17.34 17.31 to 17.45
Flowers Foods, Inc. 10.87 10.74 to 10.92
Flowserve Corporation 71.31 71.03 to 71.67
Fluor Corporation 40.94 40.65 to 41.18
FMC Corporation 13.33 13.09 to 13.47
Ford Motor Company 13.36 13.25 to 13.38
Forestar Group Inc 24.55 24.26 to 24.61
Fresh Del Monte Produce, Inc. 35.97 35.52 to 36.10
Frontline Ltd. 21.43 21.24 to 21.53
FS KKR Capital Corp. 14.51 14.37 to 14.58
FutureFuel Corp. 3.23 3.20 to 3.25
Gabelli Multi-Media Trust Inc. (The) 4.13 4.13 to 4.15
Gamestop Corporation 21.53 21.23 to 21.57
Generac Holdlings Inc. 140.81 139.78 to 141.54
General Mills, Inc. 47.00 46.63 to 47.04
Genesco Inc. 23.31 21.93 to 23.33
Genesis Energy, L.P. 15.62 15.50 to 15.91
Genie Energy Ltd. 13.86 13.74 to 14.00
Genuine Parts Company 125.49 123.41 to 125.96
Geo Group Inc (The) 16.53 16.12 to 16.70
Getty Realty Corporation 28.17 27.83 to 28.19
Global Medical REIT Inc. 33.29 32.91 to 33.38
Global Partners LP 42.85 42.85 to 43.63
Goldman Sachs BDC, Inc. 9.60 9.51 to 9.62
Granite Point Mortgage Trust Inc. 2.46 2.41 to 2.47
Graphic Packaging Holding Company 15.12 14.93 to 15.13
Gray Television, Inc. 4.92 4.87 to 5.00
Greenbrier Companies, Inc. (The) 46.46 46.07 to 46.78
Griffon Corporation 75.74 74.81 to 75.93
Group 1 Automotive, Inc. 406.38 400.01 to 410.49
Grupo Televisa S.A. 2.96 2.93 to 3.00
Guess?, Inc. 16.77 16.75 to 16.80
Guggenheim Taxable Municipal Managed Duration Trst 15.11 14.98 to 15.11
Haemonetics Corporation 80.01 79.51 to 80.22
Halliburton Company 28.03 27.97 to 28.25
Harley-Davidson, Inc. 20.90 20.55 to 20.94
Haverty Furniture Companies, Inc. 23.74 23.60 to 23.87
HCA Healthcare, Inc. 474.06 471.00 to 476.22
Healthcare Realty Trust Incorporated 16.89 16.68 to 16.90
Helix Energy Solutions Group, Inc. 6.32 6.26 to 6.39
Helmerich & Payne, Inc. 27.98 27.73 to 28.33
Hercules Capital, Inc. 25.28 25.28 to 25.30
Hercules Capital, Inc. 18.49 18.39 to 18.51
Hershey Company (The) 184.80 182.61 to 184.96
Highland Floating Rate Opportunities Fund 5.92 5.89 to 6.04
Highland Global Allocation Fund 9.22 9.16 to 9.33
Highwoods Properties, Inc. 25.62 25.44 to 25.65
Hillenbrand Inc 31.69 31.66 to 31.72
Hilltop Holdings Inc. 34.67 34.56 to 34.81
Home Depot, Inc. (The) 347.34 343.90 to 348.26
Honda Motor Company, Ltd. 30.11 29.97 to 30.14
Hovnanian Enterprises Inc 101.07 97.89 to 101.51
HP Inc. 23.16 22.97 to 23.27
Hudson Pacific Properties, Inc. 10.27 9.96 to 10.33
Humana Inc. 259.25 256.67 to 259.25
Huntsman Corporation 9.90 9.86 to 10.05
HUYA Inc. 2.95 2.94 to 2.97
Hyster-Yale Materials Handling, Inc. 30.95 30.48 to 31.40
ICICI Bank Limited 30.03 29.97 to 30.14
IDT Corporation 51.38 50.98 to 51.65
Illinois Tool Works Inc. 251.95 251.10 to 252.67
Imax Corporation 37.72 37.00 to 37.91
Innovative Industrial Properties, Inc. 50.88 49.83 to 51.05
Inspire Medical Systems, Inc. 95.65 94.63 to 97.10
Installed Building Products, Inc. 265.82 262.50 to 267.32
International Business Machines Corporation 304.56 302.30 to 305.15
International Seaways, Inc. 48.01 47.63 to 48.32
Invesco Bond Fund 15.39 15.36 to 15.44
Invesco California Value Municipal Income Trust 10.77 10.71 to 10.79
Invesco Municipal Income Opportunities Trust 6.02 5.99 to 6.09
Invesco Municipal Opportunity Trust 9.55 9.52 to 9.59
Invesco Municipal Trust 9.60 9.60 to 9.63
Invesco Quality Municipal Income Trust 9.90 9.90 to 9.94
Invesco Trust for Investment Grade New York Municipal 11.57 11.56 to 11.60
Invesco Trust for Investment Grade Municipals 10.31 10.23 to 10.31
Invesco Value Municipal Income Trust 12.12 12.08 to 12.19
Iron Mountain Incorporated 81.46 80.63 to 81.90
J. Jill, Inc. 14.47 13.91 to 14.87
J.M. Smucker Company (The) 99.22 97.70 to 99.37
JBG SMITH Properties 17.07 16.77 to 17.11
JELD-WEN Holding, Inc. 2.46 2.35 to 2.47
John Hancock Financial Opportunities Fund 35.88 35.50 to 35.92
John Hancock Investors Trust 13.59 13.51 to 13.61
John Hancock Pfd Income Fund II 16.11 16.01 to 16.18
John Hancock Preferred Income Fund 16.45 16.39 to 16.48
John Hancock Tax Advantaged Dividend Income Fund 23.63 23.50 to 23.68
Johnson & Johnson 207.78 205.57 to 207.94
KB Home 57.42 56.25 to 57.50
KBR, Inc. 40.23 39.55 to 40.46
Kennedy-Wilson Holdings Inc. 9.73 9.63 to 9.74
Keurig Dr Pepper Inc. 28.00 27.84 to 28.05
Keysight Technologies Inc. 205.33 205.09 to 207.58
Kilroy Realty Corporation 38.00 37.26 to 38.15
Kimbell Royalty Partners 11.54 11.46 to 11.56
Kimberly-Clark Corporation 101.08 100.06 to 101.13
Kirby Corporation 110.84 110.21 to 111.36
KKR & Co. Inc. 130.78 130.64 to 131.49
KKR Real Estate Finance Trust Inc. 8.57 8.42 to 8.60
KNOT Offshore Partners LP 10.50 10.37 to 10.54
Knowles Corporation 22.07 21.89 to 22.17
Kohl's Corporation 21.60 21.25 to 21.64
Koppers Holdings Inc. 27.25 26.88 to 27.29
Korn Ferry 66.65 65.80 to 66.89
Kosmos Energy Ltd. 0.90 0.87 to 0.94
Kronos Worldwide Inc 4.59 4.54 to 4.60
L Brands, Inc. 53.10 52.50 to 53.77
Laboratory Corporation of America Holdings 254.46 252.67 to 255.21
Lamb Weston Holdings, Inc. 42.48 41.50 to 42.84
Las Vegas Sands Corp. 66.31 65.78 to 66.60
Lazard Ltd. 49.52 48.83 to 50.02
La-Z-Boy Incorporated 37.95 37.33 to 38.02
Lee Enterprises, Incorporated 3.68 3.60 to 3.74
Leggett & Platt, Incorporated 10.94 10.73 to 10.99
Lehman ABS Corporation 28.50 28.50 to 28.50
Lennar Corporation 105.09 104.43 to 105.94
Lennar Corporation 97.78 95.92 to 98.59
Lennox International, Inc. 497.23 491.37 to 498.65
Liberty Oilfield Services Inc. 18.54 18.25 to 18.79
Lindsay Corporation 118.65 117.70 to 118.91
Lithium Americas Corp. 4.86 4.68 to 4.86
LiveRamp Holdings, Inc. 29.81 29.60 to 29.88
Louisiana-Pacific Corporation 82.55 82.10 to 83.08
Lowe's Companies, Inc. 243.00 241.34 to 243.98
Lsb Industries Inc. 8.48 8.40 to 8.56
LTC Properties, Inc. 34.25 33.94 to 34.29
LyondellBasell Industries NV 42.87 42.51 to 43.02
M/I Homes, Inc. 128.80 127.10 to 129.94
Macy's Inc 22.32 22.10 to 22.69
MagnaChip Semiconductor Corporation 2.69 2.64 to 2.73
Magnolia Oil & Gas Corporation 21.80 21.77 to 21.94
Maiden Holdings, Ltd. 12.93 12.90 to 12.94
Maiden Holdings, Ltd. 15.77 15.75 to 15.78
Main Street Capital Corporation 59.81 59.11 to 60.06
MainStay MacKay DefinedTerm Municipal Opportunitie 14.82 14.79 to 14.92
Manitowoc Company, Inc. (The) 12.68 12.50 to 12.81
Marathon Petroleum Corporation 165.73 164.45 to 166.31
Marcus & Millichap, Inc. 27.84 27.68 to 28.01
Marcus Corporation (The) 15.28 15.08 to 15.38
MarineMax, Inc. 24.79 24.30 to 25.01
Matador Resources Company 41.73 41.31 to 41.85
MaxLinear, Inc 17.54 17.36 to 17.76
MBIA, Inc. 7.10 7.02 to 7.15
McDonald's Corporation 313.33 310.28 to 313.40
Medical Properties Trust, Inc. 5.05 5.01 to 5.05
MEDIFAST INC 11.28 11.12 to 11.32
Mednax, Inc 21.78 21.38 to 21.82
Medtronic plc 97.27 97.00 to 97.60
Meritage Corporation 66.56 65.89 to 66.71
Mesa Royalty Trust 4.28 4.03 to 4.28
MetLife, Inc. 81.05 80.78 to 81.57
Metropolitan Bank Holding Corp. 78.33 76.58 to 79.15
MFS Government Markets Income Trust 3.01 2.98 to 3.01
MFS Multimarket Income Trust 4.66 4.64 to 4.68
MFS Municipal Income Trust 5.36 5.32 to 5.39
Modine Manufacturing Company 137.59 135.90 to 138.81
MOGU Inc. 2.46 2.46 to 2.53
Molson Coors Brewing Company 46.33 45.87 to 46.43
Monmouth Real Estate Investment Corporation 11.20 11.00 to 11.25
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.53 5.51 to 5.55
Morgan Stanley India Investment Fund, Inc. 25.37 25.37 to 25.58
Mosaic Company (The) 24.24 24.16 to 24.38
Movado Group Inc. 20.71 20.56 to 20.81
MPLX LP 54.03 53.63 to 54.26
MuniVest Fund, Inc. 6.85 6.81 to 6.86
Murphy Oil Corporation 31.45 31.00 to 31.55
MV Oil Trust 1.21 1.18 to 1.23
Myers Industries, Inc. 19.24 19.15 to 19.30
Nabors Industries Ltd. 52.94 51.66 to 52.99
NACCO Industries, Inc. 48.78 48.20 to 49.67
National Bank Holdings Corporation 39.10 38.98 to 39.38
National Fuel Gas Company 81.58 81.26 to 82.54
National Health Investors, Inc. 77.00 76.26 to 77.29
National Oilwell Varco, Inc. 15.61 15.58 to 15.84
National Retail Properties 39.51 39.16 to 39.58
National Steel Company 1.62 1.61 to 1.66
National Storage Affiliates Trust 27.76 27.47 to 27.83
Navigant Consulting, Inc. 1.36 1.29 to 1.36
Navigator Holdings Ltd. 17.28 17.20 to 17.36
New Mountain Finance Corporation 9.06 9.00 to 9.09
NewMarket Corporation 712.38 705.31 to 713.62
NextEra Energy, Inc. 80.45 79.69 to 80.47
Nike, Inc. 60.00 58.88 to 60.58
NIO Inc. 4.91 4.88 to 4.93
Noble Corporation 28.24 27.92 to 28.33
Nomad Foods Limited 12.49 12.36 to 12.66
Nordic American Tankers Limited 3.39 3.33 to 3.41
Norfolk Souther Corporation 292.71 291.30 to 293.83
NorthWestern Corporation 64.59 64.23 to 64.75
NOW Inc. 13.79 13.55 to 13.86
Nu Skin Enterprises, Inc. 10.05 9.96 to 10.16
Nuveen AMT-Free Municipal Credit Income Fund 12.54 12.50 to 12.54
Nuveen AMT-Free Municipal Value Fund 8.98 8.97 to 9.00
Nuveen AMT-Free Municipal Value Fund 14.31 14.24 to 14.43
Nuveen AMT-Free Quality Municipal Income Fund 11.56 11.52 to 11.60
Nuveen California AMT-Free Quality Municipal Income Fund 12.48 12.44 to 12.48
Nuveen California Quality Municipal Income Fund 11.78 11.75 to 11.80
Nuveen Massachusetts Municipal Income Fund 11.33 11.22 to 11.38
Nuveen Minnesota Quality Municipal Income Fund 11.84 11.80 to 11.88
Nuveen Mortgage Opportunity Term Fund 18.26 18.25 to 18.30
Nuveen Multi-Market Income Fund 6.03 6.00 to 6.05
Nuveen Municipal Credit Income Fund 12.50 12.46 to 12.52
Nuveen Municipal High Income Opportunity Fund 10.17 10.11 to 10.18
Nuveen New Jersey Quality Municipal Income Fund 12.65 12.41 to 12.66
Nuveen New York AMT-Free Quality Municipal 10.00 9.99 to 10.03
Nuveen New York Quality Municipal Income Fund 11.23 11.20 to 11.25
Nuveen Pennsylvania Quality Municipal Income Fund 11.91 11.82 to 11.93
Nuveen Preferred & Income Opportunities Fund 8.09 8.06 to 8.09
Nuveen Quality Municipal Income Fund 12.03 12.00 to 12.05
Nuveen Real Asset Income and Growth Fund 13.47 13.42 to 13.48
Nuveen Real Estate Fund 7.58 7.54 to 7.60
Nuveen Select Maturities Municipal Fund 9.26 9.25 to 9.27
Nuveen Select Tax Free Income Portfolio 14.13 14.09 to 14.19
Nuveen Taxable Municipal Income Fund 15.74 15.66 to 15.76
Nuveen Virginia Quality Municipal Income Fund 11.10 11.03 to 11.17
NVR, Inc. 7385.29 7301.00 to 7435.00
Occidental Petroleum Corporation 40.00 39.94 to 40.23
Oceaneering International, Inc. 24.30 24.14 to 24.50
OFG Bancorp 42.00 41.72 to 42.17
Oil States International, Inc. 6.89 6.81 to 6.93
Oil-Dri Corporation Of America 49.70 49.00 to 49.91
Olin Corporation 20.61 20.34 to 20.66
One Liberty Properties, Inc. 20.08 19.86 to 20.13
Orion Group Holdings, Inc. 10.47 10.29 to 10.48
Overseas Shipholding Group, Inc. 8.08 8.04 to 8.22
Owens & Minor, Inc. 2.71 2.61 to 2.72
Owens Corning Inc 113.55 112.70 to 114.22
Oxford Industries, Inc. 35.48 34.75 to 35.95
PagSeguro Digital Ltd. 9.75 9.68 to 9.77
Palo Alto Networks, Inc. 187.22 184.79 to 187.84
Par Pacific Holdings, Inc. 35.51 34.53 to 35.64
Paycom Software, Inc. 160.40 159.04 to 160.53
PBF Energy Inc. 26.52 25.94 to 26.63
Pembina Pipeline Corp. 37.85 37.76 to 38.05
Penske Automotive Group, Inc. 166.29 164.77 to 166.60
Performance Food Group Company 91.66 90.00 to 91.81
Permian Basin Royalty Trust 17.16 17.06 to 17.54
Permianville Royalty Trust 1.80 1.79 to 1.81
PermRock Royalty Trust 3.24 3.24 to 3.44
Petroleo Brasileiro S.A.- Petrobras 11.83 11.77 to 11.87
Petroleo Brasileiro S.A.- Petrobras 11.33 11.23 to 11.34
Pfizer, Inc. 25.03 24.91 to 25.14
Phillips 66 128.41 128.41 to 130.06
Physicians Realty Trust 16.03 15.74 to 16.05
Piedmont Office Realty Trust, Inc. 8.34 8.23 to 8.37
PIMCO California Municipal Income Fund 8.71 8.68 to 8.76
PIMCO Commercial Mortgage Securities Trust, Inc. 6.06 6.04 to 6.08
Pimco Corporate & Income Opportunity Fund 12.84 12.80 to 12.86
PIMCO Dynamic Income Fund 17.72 17.67 to 17.73
Pimco High Income Fund 4.84 4.84 to 4.85
PIMCO Income Strategy Fund 8.36 8.34 to 8.37
Pimco Municipal Income Fund II 7.47 7.45 to 7.50
Pimco New York Municipal Income Fund II 6.88 6.88 to 6.91
PIMCO Strategic Income Fund, Inc. 6.33 6.14 to 6.33
Polaris Industries Inc. 66.28 65.37 to 67.30
Portland General Electric Company 47.70 47.28 to 47.73
ProAssurance Corporation 24.07 24.04 to 24.09
Progressive Corporation (The) 227.66 226.86 to 228.45
ProPetro Holding Corp. 9.35 9.24 to 9.58
Prosperity Bancshares, Inc. 71.08 70.63 to 71.24
Provident Financial Services, Inc 20.49 20.37 to 20.50
Prudential Financial, Inc. 23.86 23.86 to 23.92
Prudential Financial, Inc. 114.55 113.74 to 115.06
PT Telekomunikasi Indonesia, Tbk 21.09 20.81 to 21.12
Public Storage 262.08 258.62 to 262.32
PulteGroup, Inc. 119.35 116.93 to 119.85
Pure Storage, Inc. 66.99 66.10 to 67.23
Putnam Municipal Opportunities Trust 10.39 10.39 to 10.53
PVH Corp. 68.91 67.78 to 69.02
Q2 Holdings, Inc. 74.28 73.60 to 74.60
Quad Graphics, Inc 6.43 6.37 to 6.49
Quanex Building Products Corporation 15.31 15.09 to 15.44
Quanta Services, Inc. 433.58 430.63 to 434.80
Qudian Inc. 3.83 3.75 to 3.87
Quest Diagnostics Incorporated 175.92 175.13 to 176.26
QVC, Inc. 9.00 9.00 to 9.20
Qwest Corporation 17.89 17.80 to 17.94
Qwest Corporation 18.47 18.44 to 18.59
Ralph Lauren Corporation 361.52 358.89 to 363.98
Range Resources Corporation 35.25 35.14 to 35.56
Ranger Energy Services, Inc. 13.85 13.82 to 14.06
Rayonier Advanced Materials Inc. 5.84 5.73 to 5.85
Rayonier Inc. 21.84 21.62 to 21.92
RE/MAX Holdings, Inc. 7.58 7.55 to 7.65
Ready Capital Corporation 2.28 2.23 to 2.31
Realty Income Corporation 56.67 56.14 to 56.74
Redwood Trust, Inc. 5.55 5.46 to 5.56
Regis Corporation 28.06 27.71 to 28.06
ResMed Inc. 244.44 244.09 to 245.46
Restaurant Brands International Inc. 69.57 68.86 to 69.80
Rexford Industrial Realty, Inc. 39.82 39.73 to 40.09
Ringcentral, Inc. 29.26 29.11 to 29.40
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.32 14.30 to 14.40
RiverNorth Opportunities Fund, Inc. 11.69 11.66 to 11.75
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.84 7.80 to 7.86
Robert Half International Inc. 27.54 27.01 to 27.62
Rockwell Automation, Inc. 398.22 396.23 to 399.15
RPC, Inc. 5.46 5.39 to 5.49
RPM International Inc. 105.79 105.18 to 106.21
RPT Realty 2.65 2.62 to 2.67
Sabine Royalty Trust 68.61 67.66 to 68.91
Safe Bulkers, Inc 4.80 4.78 to 4.82
Safehold Inc. 13.66 13.43 to 13.68
Sally Beauty Holdings, Inc. 15.16 14.99 to 15.30
San Juan Basin Royalty Trust 5.45 5.32 to 5.52
SandRidge Energy, Inc. 14.38 14.25 to 14.40
Schlumberger N.V. 37.97 37.81 to 38.28
Scorpio Tankers Inc. 51.01 50.40 to 51.04
Scudder Municiple Income Trust 9.03 9.01 to 9.04
SEACOR Marine Holdings Inc. 6.33 6.12 to 6.39
Sealed Air Corporation 41.36 41.25 to 41.41
Select Energy Services, Inc. 10.69 10.56 to 10.75
Select Medical Holdings Corporation 14.84 14.73 to 14.89
Sensata Technologies Holding plc 33.64 33.58 to 33.98
Sequans Communications S.A. 4.77 4.75 to 4.86
Seritage Growth Properties 3.29 3.27 to 3.37
ServiceMaster Global Holdings, Inc. 10.70 10.46 to 10.93
ServiceNow, Inc. 152.59 152.01 to 153.94
Sherwin-Williams Company (The) 325.35 322.46 to 325.50
Ship Finance International Limited 7.72 7.58 to 7.74
Shutterstock, Inc. 18.19 18.18 to 18.59
Simpson Manufacturing Company, Inc. 166.61 164.78 to 167.03
SITE Centers Corp. 6.55 6.38 to 6.59
SiteOne Landscape Supply, Inc. 127.34 125.90 to 127.89
Skyline Champion Corporation 85.73 84.19 to 86.07
SM Energy Company 18.92 18.68 to 18.97
Sonic Automotive, Inc. 64.33 63.86 to 65.44
Southern Company (The) 21.65 21.60 to 21.71
Spartan Energy Acquisition Corp 91.90 91.90 to 91.90
Spectrum Brands Holdings, Inc. 59.84 59.15 to 60.42
SPX Corporation 208.48 205.15 to 209.31
St. Joe Company (The) 58.95 58.76 to 59.58
Stag Industrial, Inc. 37.33 37.02 to 37.40
Standard Motor Products, Inc. 37.39 37.18 to 37.53
Standex International Corporation 229.42 228.78 to 231.46
Stellus Capital Investment Corporation 12.50 12.35 to 12.56
Stepan Company 47.09 46.68 to 47.20
Stewart Information Services Corporation 71.79 70.91 to 72.68
Stifel Financial Corporation 20.87 20.87 to 20.95
Stoneridge, Inc. 5.67 5.59 to 5.79
Studio City International Holdings Limited 2.88 2.88 to 3.58
Suburban Propane Partners, L.P. 18.71 18.62 to 18.87
Summit Hotel Properties, Inc. 4.91 4.80 to 4.92
Suncor Energy Inc. 43.24 42.99 to 43.44
Sunoco LP 52.52 52.37 to 52.92
Sunstone Hotel Investors, Inc. 9.09 9.03 to 9.15
SunTrust Banks, Inc. 6.81 6.72 to 7.26
Synnex Corporation 153.10 152.68 to 154.42
Sysco Corporation 74.25 73.90 to 74.43
TAL Education Group 10.96 10.96 to 11.15
Talos Energy, Inc. 11.02 10.90 to 11.09
Target Corporation 96.53 94.18 to 96.60
Taylor Morrison Home Corporation 59.49 58.54 to 59.59
TE Connectivity Ltd. 231.90 231.73 to 234.38
Team, Inc. 14.34 13.19 to 14.37
TechnipFMC plc 44.68 44.67 to 45.27
Teekay Corporation 9.11 9.06 to 9.15
Teekay Tankers Ltd. 53.86 53.25 to 54.07
TEGNA Inc. 19.38 19.28 to 19.41
Tejon Ranch Co 15.81 15.70 to 16.01
Teladoc Health, Inc. 7.25 7.12 to 7.28
Telecom Argentina Stet - France Telecom S.A. 11.27 11.27 to 11.47
Teleflex Incorporated 122.33 120.77 to 122.92
Telefonica Brasil S.A. 11.73 11.61 to 11.74
Telefonica SA 4.00 3.95 to 4.01
Templeton Emerging Markets Fund 16.48 16.41 to 16.75
Templeton Emerging Markets Income Fund, Inc. 6.37 6.34 to 6.37
Tenaris S.A. 38.32 38.08 to 38.40
Tencent Music Entertainment Group 17.62 17.50 to 17.74
Tennant Company 75.37 74.67 to 76.05
Tenneco Inc. 22.23 22.01 to 22.31
Tennessee Valley Authority 24.08 24.08 to 24.20
Tennessee Valley Authority 24.18 24.18 to 24.30
Teradata Corporation 30.57 30.38 to 30.79
Terreno Realty Corporation 60.50 59.67 to 60.64
Texas Pacific Land Trust 296.00 291.00 to 299.56
The GDL Fund 8.47 8.44 to 8.47
The Rubicon Project, Inc. 1.27 1.23 to 1.34
Thermon Group Holdings, Inc. 38.13 37.77 to 38.31
Tidewater Inc. 50.78 50.50 to 51.14
Timken Company (The) 86.02 85.65 to 86.96
Titan International, Inc. 8.10 7.92 to 8.24
Tootsie Roll Industries, Inc. 37.42 37.17 to 37.56
TopBuild Corp. 428.13 422.95 to 430.82
Tortoise Energy Infrastructure Corporation 41.19 41.02 to 41.61
Townsquare Media, Inc. 5.22 5.08 to 5.34
TPG RE Finance Trust, Inc. 9.11 9.05 to 9.14
TPG Specialty Lending, Inc. 21.48 21.24 to 21.53
TransAlta Corporation 12.73 12.51 to 12.74
Transocean Ltd. 4.01 3.99 to 4.06
Transportadora De Gas Sa Ord B 31.17 30.50 to 31.61
Tredegar Corporation 7.42 7.40 to 7.59
Treehouse Foods, Inc. 23.73 23.51 to 23.73
Tri Continental Corporation 32.75 32.75 to 32.97
TRI Pointe Group, Inc. 32.01 31.62 to 32.07
TriNet Group, Inc. 57.93 57.49 to 58.42
Trinity Industries, Inc. 27.82 27.63 to 27.92
TriplePoint Venture Growth BDC Corp. 6.30 6.25 to 6.33
Tronox Limited 4.31 4.22 to 4.36
TrueBlue, Inc. 4.62 4.56 to 4.64
Turkcell Iletisim Hizmetleri AS 5.81 5.80 to 5.84
Tyson Foods, Inc. 58.26 57.79 to 58.38
Ultrapar Participacoes S.A. 3.73 3.70 to 3.74
Unifi, Inc. 3.32 3.25 to 3.39
Union Pacific Corporation 235.05 233.82 to 235.47
Unisys Corporation 2.81 2.76 to 2.83
UnitedHealth Group Incorporated 327.58 324.13 to 328.99
UNITIL Corporation 48.69 48.10 to 48.78
Universal Corporation 53.24 52.93 to 53.38
Universal Health Realty Income Trust 39.65 39.14 to 39.65
Unum Group 23.14 23.04 to 23.16
US Foods Holding Corp. 76.37 75.96 to 76.72
USA Compression Partners, LP 23.11 23.04 to 23.47
USANA Health Sciences, Inc. 20.00 19.52 to 20.03
V.F. Corporation 18.34 18.21 to 18.50
VAALCO Energy, Inc. 3.46 3.44 to 3.48
Vail Resorts, Inc. 139.66 139.31 to 143.23
Valero Energy Corporation 164.47 162.75 to 164.56
Valhi, Inc. 11.77 11.65 to 11.98
Valvoline Inc. 30.32 29.67 to 30.38
Veeva Systems Inc. 223.15 222.39 to 224.77
Verizon Communications Inc. 40.32 39.89 to 40.34
Vermilion Energy Inc. 8.25 8.16 to 8.28
VICI Properties Inc. 27.96 27.79 to 28.00
Vipshop Holdings Limited 19.58 19.28 to 19.74
Vishay Intertechnology, Inc. 15.02 14.90 to 15.09
Vistra Energy Corp. 161.96 159.77 to 162.59
VOC Energy Trust 2.81 2.68 to 2.85
Vornado Realty Trust 33.65 32.67 to 33.82
W&T Offshore, Inc. 1.66 1.64 to 1.70
W.P. Carey Inc. 64.64 64.08 to 64.71
Wabash National Corporation 8.92 8.82 to 9.01
Walker & Dunlop, Inc. 60.91 60.40 to 61.24
Walmart Inc. 111.61 110.55 to 111.71
Watsco, Inc. 347.78 343.78 to 348.12
Weis Markets, Inc. 65.92 65.65 to 66.62
Welltower Inc. 187.70 186.46 to 187.74
WESCO International, Inc. 254.70 251.07 to 255.09
Western Asset High Income Fund II Inc. 4.07 4.06 to 4.08
Western Asset High Income Opportunity Fund, Inc. 3.73 3.70 to 3.73
Western Asset Intermediate Muni Fund Inc 7.71 7.69 to 7.72
Western Asset Managed Municipals Fund, Inc. 10.28 10.20 to 10.35
Western Asset Mortgage Defined Opportunity Fund Inc 11.05 10.99 to 11.05
Western Asset Municipal High Income Fund, Inc. 6.86 6.84 to 6.87
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.58 8.56 to 8.60
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.22 8.20 to 8.26
Western Union Company (The) 9.35 9.21 to 9.35
Westlake Chemical Partners LP 18.88 18.83 to 19.17
Westwood Holdings Group Inc 17.60 17.59 to 18.10
Whirlpool Corporation 72.10 71.10 to 72.34
Williams Companies, Inc. (The) 59.46 59.46 to 60.03
Wolverine World Wide, Inc. 17.72 17.43 to 17.99
Workiva Inc. 87.50 86.85 to 88.17
Worthington Industries, Inc. 52.87 52.05 to 53.06
Wyndham Hotels & Resorts, Inc. 76.58 76.10 to 77.32
X Financial 5.90 5.81 to 6.00
Xerox Corporation 2.49 2.48 to 2.53
XPO Logistics, Inc. 141.14 139.42 to 141.62
Yext, Inc. 8.20 8.14 to 8.24
Yirendai Ltd. 4.11 4.04 to 4.12
Zimmer Biomet Holdings, Inc. 90.23 89.29 to 90.23
Back to top | Use Dark Theme